Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.618,24.005,23.408,24.005,62968,0
2005-02-28,24.014,24.031,23.434,23.61,46766,0
2005-03-01,23.635,23.669,22.994,23.643,65115,0
2005-03-02,23.498,23.704,23.278,23.382,21792,0
2005-03-03,23.465,23.539,22.949,23.179,40062,0
2005-03-04,23.373,23.964,23.17,23.66,34344,0
2005-03-07,23.821,23.821,23.253,23.278,26651,0
2005-03-08,23.049,23.179,22.611,22.661,33155,0
2005-03-09,22.628,23.035,22.415,22.831,22623,0
2005-03-10,22.586,22.765,21.977,22.046,38270,0
2005-03-11,21.843,22.105,21.275,21.512,25815,0
2005-03-14,21.766,22.046,21.665,22.038,41577,0
2005-03-15,21.784,22.603,21.444,21.665,45771,0
2005-03-16,21.225,21.818,21.115,21.809,38382,0
2005-03-17,21.892,22.325,21.696,22.145,39586,0
2005-03-18,22.281,22.358,21.503,21.836,118062,0
2005-03-21,21.801,22.003,21.225,21.225,46268,0
2005-03-22,21.308,22.145,21.308,21.623,85787,0
2005-03-23,21.563,22.702,21.521,22.333,120831,0
2005-03-24,22.188,22.805,22.188,22.546,73303,0
2005-03-28,22.611,22.644,22.307,22.537,58970,0
2005-03-29,22.644,22.644,22.367,22.595,43390,0
2005-03-30,22.644,22.684,22.415,22.644,45584,0
2005-03-31,22.693,22.693,22.307,22.501,101319,0
2005-04-01,22.571,22.571,21.784,22.029,186796,0
2005-04-04,21.892,22.44,21.892,22.266,51418,0
2005-04-05,22.382,22.571,22.247,22.528,46745,0
2005-04-06,22.475,22.571,22.088,22.179,26268,0
2005-04-07,22.273,22.467,21.977,22.467,25972,0
2005-04-08,22.382,22.528,21.96,22.188,45113,0
2005-04-11,22.145,22.316,21.759,21.759,46011,0
2005-04-12,21.749,22.196,21.714,22.138,119091,0
2005-04-13,22.179,22.273,21.606,21.741,49290,0
2005-04-14,21.598,21.859,21.555,21.809,39218,0
2005-04-15,21.875,22.079,21.555,21.555,29782,0
2005-04-18,21.656,21.96,21.555,21.673,40530,0
2005-04-19,21.623,21.968,21.58,21.968,81251,0
2005-04-20,21.875,22.138,21.555,21.572,90751,0
2005-04-21,21.977,22.029,21.656,21.977,60084,0
2005-04-22,22.188,22.273,21.555,21.58,404410,0
2005-04-25,21.673,21.775,21.555,21.723,58176,0
2005-04-26,21.985,22.906,21.985,22.188,97419,0
2005-04-27,22.13,22.823,22.13,22.449,39791,0
2005-04-28,22.391,22.805,22.062,22.678,63572,0
2005-04-29,22.653,23.108,21.639,23.028,75811,0
2005-05-02,23.075,23.126,22.475,22.873,77797,0
2005-05-03,22.931,22.958,22.256,22.316,64792,0
2005-05-04,22.475,22.823,22.415,22.51,80194,0
2005-05-05,22.661,22.661,21.705,21.908,68966,0
2005-05-06,22.423,22.423,21.867,21.977,65127,0
2005-05-09,22.163,22.382,21.809,22.367,46769,0
2005-05-10,22.423,22.562,22.105,22.358,58058,0
2005-05-11,22.415,22.669,21.696,22.51,62557,0
2005-05-12,22.483,22.483,21.836,22.105,38174,0
2005-05-13,22.188,22.273,21.175,21.589,51252,0
2005-05-16,21.647,22.537,21.476,22.188,87707,0
2005-05-17,22.097,22.783,22.088,22.467,58550,0
2005-05-18,22.669,23.011,22.519,22.711,78991,0
2005-05-19,22.897,23.186,22.805,22.949,45380,0
2005-05-20,23.1,23.143,22.661,22.985,104519,0
2005-05-23,23.287,23.821,22.4,22.44,111826,0
2005-05-24,22.554,23.239,22.483,23.117,46803,0
2005-05-25,22.994,23.239,22.644,22.823,45972,0
2005-05-26,22.738,23.26,22.738,23.26,56160,0
2005-05-27,23.246,23.26,23.075,23.117,41363,0
2005-05-31,23.02,23.065,22.823,22.823,44262,0
2005-06-01,22.915,23.23,22.062,22.855,79323,0
2005-06-02,22.729,23.246,22.4,23.092,188555,0
2005-06-03,22.915,23.66,22.669,22.721,44008,0
2005-06-06,22.711,23.269,22.449,23.253,32348,0
2005-06-07,23.287,23.837,23.287,23.795,51314,0
2005-06-08,23.733,24.166,23.733,24.108,93711,0
2005-06-09,24.091,24.302,23.88,24.157,41422,0
2005-06-10,24.242,24.242,24.005,24.166,74934,0
2005-06-13,23.521,24.529,23.521,24.166,98459,0
2005-06-14,24.091,24.497,23.996,24.311,45669,0
2005-06-15,24.514,24.59,24.091,24.564,85597,0
2005-06-16,24.377,24.605,24.327,24.581,41655,0
2005-06-17,24.665,24.751,24.1,24.69,109042,0
2005-06-20,24.935,25.672,24.935,25.586,115034,0
2005-06-21,25.774,26.118,25.225,25.672,67683,0
2005-06-22,25.765,25.814,25.216,25.374,26600,0
2005-06-23,25.181,25.443,24.776,24.841,40630,0
2005-06-24,25.005,25.52,24.809,25.276,231274,0
2005-06-27,25.356,25.537,25.047,25.307,72782,0
2005-06-28,25.356,26.238,25.146,26.238,84720,0
2005-06-29,26.28,26.28,25.89,25.994,26763,0
2005-06-30,26.067,26.406,25.89,26.238,65903,0
2005-07-01,26.272,26.373,25.838,25.925,77293,0
2005-07-05,25.356,26.23,24.979,26.204,151799,0
2005-07-06,26.255,26.255,25.569,25.698,52586,0
2005-07-07,25.307,25.586,24.952,25.487,66678,0
2005-07-08,25.487,26.059,25.268,26.029,82822,0
2005-07-11,26.152,26.61,26.059,26.61,113349,0
2005-07-12,26.676,26.676,26.102,26.338,49259,0
2005-07-13,26.382,26.382,25.934,25.95,52871,0
2005-07-14,25.994,26.406,25.907,26.067,24768,0
2005-07-15,25.967,26.501,25.8,26.195,61757,0
2005-07-18,26.432,26.432,25.774,25.942,37436,0
2005-07-19,26.152,26.508,26.118,26.466,60418,0
2005-07-20,26.373,26.668,26.321,26.651,31932,0
2005-07-21,26.558,26.712,25.942,25.958,38688,0
2005-07-22,25.899,26.135,25.653,26.135,68431,0
2005-07-25,25.95,26.035,25.689,25.73,43779,0
2005-07-26,26.177,27.04,26.035,26.626,308404,0
2005-07-27,26.255,27.049,26.255,27.032,133308,0
2005-07-28,27.049,27.472,26.878,27.073,119637,0
2005-07-29,27.049,27.362,26.584,26.584,47180,0
2005-08-01,26.753,27.185,25.994,26.238,62883,0
2005-08-02,26.466,27.159,26.355,26.839,103892,0
2005-08-03,26.668,26.888,26.135,26.626,22365,0
2005-08-04,26.466,26.584,26.067,26.364,34688,0
2005-08-05,26.23,26.54,26.213,26.296,42498,0
2005-08-08,26.296,27.227,26.296,26.651,74781,0
2005-08-09,26.862,27.58,26.862,27.344,64224,0
2005-08-10,27.286,27.53,26.619,26.735,70275,0
2005-08-11,26.735,27.301,26.676,26.87,35482,0
2005-08-12,26.778,26.854,26.246,26.313,69770,0
2005-08-15,26.213,27.007,26.213,26.668,66394,0
2005-08-16,26.626,26.962,25.747,25.882,34679,0
2005-08-17,25.864,26.118,25.723,26.067,22577,0
2005-08-18,25.899,25.899,25.356,25.628,25746,0
2005-08-19,25.487,26.11,25.487,25.873,23698,0
2005-08-22,25.805,26.177,25.276,25.356,58440,0
2005-08-23,25.234,25.452,24.935,25.172,55294,0
2005-08-24,25.054,25.316,25.031,25.137,37132,0
2005-08-25,25.155,25.324,25.155,25.163,41699,0
2005-08-26,25.276,25.276,24.505,24.505,53647,0
2005-08-29,24.444,25.29,23.855,25.172,78336,0
2005-08-30,25.128,25.128,24.285,24.623,41626,0
2005-08-31,24.751,25.756,24.488,25.756,189255,0
2005-09-01,25.738,26.508,25.4,26.043,95383,0
2005-09-02,25.95,25.994,25.452,25.569,37362,0
2005-09-06,25.443,25.907,25.283,25.602,47537,0
2005-09-07,25.434,25.805,25.234,25.805,29289,0
2005-09-08,25.619,25.619,25.137,25.19,28363,0
2005-09-09,25.276,26.093,25.268,25.985,23970,0
2005-09-12,25.856,26.508,25.821,25.934,147341,0
2005-09-13,25.698,26.373,25.039,26.296,112689,0
2005-09-14,26.415,26.54,25.765,25.791,45049,0
2005-09-15,25.856,26.786,25.705,26.321,84430,0
2005-09-16,26.424,26.685,26.296,26.61,111783,0
2005-09-19,26.457,26.601,26.195,26.264,113933,0
2005-09-20,26.347,26.878,25.8,25.821,94260,0
2005-09-21,25.756,26.204,25.672,25.68,36591,0
2005-09-22,25.747,25.925,25.417,25.814,37050,0
2005-09-23,25.967,26.854,25.689,26.727,84315,0
2005-09-26,26.753,27.328,26.501,26.676,52161,0
2005-09-27,26.484,26.575,26.288,26.364,43805,0
2005-09-28,26.28,26.493,26.204,26.338,15536,0
2005-09-29,26.272,26.584,26.204,26.575,47768,0
2005-09-30,26.382,26.813,26.382,26.744,181919,0
2005-10-03,26.659,26.915,26.457,26.703,473363,0
2005-10-04,26.804,26.962,25.934,25.942,34303,0
2005-10-05,25.791,26.466,25.234,26.204,132399,0
2005-10-06,26.391,26.915,26.391,26.626,103554,0
2005-10-07,26.923,26.923,26.566,26.619,49004,0
2005-10-10,26.712,26.712,26.448,26.651,46007,0
2005-10-11,26.72,27.124,26.23,26.338,100032,0
2005-10-12,26.204,26.33,25.25,25.29,230814,0
2005-10-13,25.146,25.578,25.121,25.434,42339,0
2005-10-14,25.774,26.813,25.774,26.795,121973,0
2005-10-17,26.355,26.786,26.012,26.272,68626,0
2005-10-18,26.432,26.786,25.958,26.11,40565,0
2005-10-19,25.942,26.525,25.73,26.288,78298,0
2005-10-20,26.135,26.204,25.4,25.602,36772,0
2005-10-21,25.417,26.364,25.417,26.11,62413,0
2005-10-24,26.177,27.049,26.177,26.947,66676,0
2005-10-25,27.108,27.108,26.592,26.813,55027,0
2005-10-26,26.862,27.124,26.626,26.83,90515,0
2005-10-27,26.712,27.09,26.712,26.962,51636,0
2005-10-28,26.906,27.09,26.676,26.83,43047,0
2005-10-31,27.294,27.895,27.244,27.844,94905,0
2005-11-01,27.743,28.522,27.743,28.504,161848,0
2005-11-02,28.569,28.927,28.401,28.866,63366,0
2005-11-03,29.051,29.246,28.758,28.848,54812,0
2005-11-04,28.985,29.146,28.231,28.789,55925,0
2005-11-07,29.001,29.501,28.797,29.348,66484,0
2005-11-08,29.348,29.44,28.909,28.96,32639,0
2005-11-09,29.051,29.263,28.873,29.034,21446,0
2005-11-10,29.228,29.237,28.918,29.068,44137,0
2005-11-11,28.953,29.173,28.873,28.918,47888,0
2005-11-14,29.129,29.129,28.848,28.891,37101,0
2005-11-15,28.821,28.945,27.633,27.633,74284,0
2005-11-16,29.06,29.271,28.011,28.081,134716,0
2005-11-17,28.318,28.53,28.275,28.359,99720,0
2005-11-18,28.732,28.732,28.401,28.495,125694,0
2005-11-21,29.086,29.66,28.522,29.543,134009,0
2005-11-22,29.755,29.755,29.077,29.155,58657,0
2005-11-23,28.953,29.449,28.953,29.129,40085,0
2005-11-25,29.315,29.315,28.873,28.936,17450,0
2005-11-28,29.189,29.357,28.927,28.977,138263,0
2005-11-29,29.34,29.432,29.165,29.297,58718,0
2005-11-30,29.475,29.585,28.953,29.101,58142,0
2005-12-01,29.189,30.145,29.146,29.746,81342,0
2005-12-02,29.999,30.162,29.624,29.713,58098,0
2005-12-05,29.881,30.522,29.624,30.428,141867,0
2005-12-06,30.522,32.248,30.196,31.016,209845,0
2005-12-07,29.593,30.42,29.173,29.828,182027,0
2005-12-08,29.678,30.224,29.669,29.916,82686,0
2005-12-09,30.022,30.187,29.721,29.881,36795,0
2005-12-12,29.836,30.109,29.771,30.046,48962,0
2005-12-13,30.211,30.311,29.811,29.993,69472,0
2005-12-14,29.942,30.42,29.881,30.17,60817,0
2005-12-15,30.42,30.557,29.881,30.014,64660,0
2005-12-16,30.224,30.428,30.109,30.224,161929,0
2005-12-19,30.4,30.557,30.178,30.329,67548,0
2005-12-20,30.392,30.4,29.985,30.217,44017,0
2005-12-21,30.338,30.338,30.029,30.242,23929,0
2005-12-22,30.383,30.428,29.669,29.695,35433,0
2005-12-23,29.863,30.795,29.617,30.619,51461,0
2005-12-27,30.761,30.761,29.746,29.863,29887,0
2005-12-28,29.958,30.187,29.828,30.014,20709,0
2005-12-29,29.845,30.302,29.686,30.022,32577,0
2005-12-30,30.187,30.971,29.686,30.82,115354,0
2006-01-03,31.098,31.706,30.584,31.495,189522,0
2006-01-04,31.808,31.873,31.138,31.358,84533,0
2006-01-05,31.605,31.865,31.081,31.724,77000,0
2006-01-06,31.783,31.783,31.201,31.547,66032,0
2006-01-09,31.614,31.614,31.384,31.53,69984,0
2006-01-10,31.53,31.596,31.21,31.53,77272,0
2006-01-11,31.547,32.279,31.547,32.272,63771,0
2006-01-12,32.296,32.331,31.495,31.579,50364,0
2006-01-13,31.759,32.146,31.384,31.428,46793,0
2006-01-17,31.513,31.521,31.081,31.274,37865,0
2006-01-18,31.201,31.799,31.201,31.799,35787,0
2006-01-19,31.824,32.51,31.733,32.391,50252,0
2006-01-20,32.577,32.645,31.698,32.085,34982,0
2006-01-23,31.882,32.939,31.882,32.577,42421,0
2006-01-24,32.839,33.321,32.737,33.101,70562,0
2006-01-25,33.33,33.762,32.163,32.207,98176,0
2006-01-26,32.525,32.525,31.899,32.146,46478,0
2006-01-27,32.069,32.46,32.044,32.198,61427,0
2006-01-30,32.365,33.127,32.241,33.033,71630,0
2006-01-31,33.15,33.15,32.207,32.517,58463,0
2006-02-01,32.602,33.575,32.322,33.421,101124,0
2006-02-02,33.101,33.347,32.34,32.627,60234,0
2006-02-03,32.313,32.798,31.961,32.119,95075,0
2006-02-06,32.255,32.577,31.759,32.569,61030,0
2006-02-07,32.694,32.966,32.288,32.51,35267,0
2006-02-08,32.719,32.719,31.783,32.051,46503,0
2006-02-09,31.997,32.543,31.733,31.759,60987,0
2006-02-10,31.698,31.724,31.072,31.521,59728,0
2006-02-13,31.115,31.655,31.098,31.393,54740,0
2006-02-14,31.461,31.698,31.023,31.689,59358,0
2006-02-15,31.698,31.791,31.335,31.487,35262,0
2006-02-16,31.646,31.698,31.53,31.646,35372,0
2006-02-17,31.873,31.873,31.072,31.122,64705,0
2006-02-21,30.77,30.77,27.809,28.41,307930,0
2006-02-22,28.442,28.577,28.003,28.003,120211,0
2006-02-23,28.003,28.918,27.946,28.569,94806,0
2006-02-24,28.714,28.797,27.994,28.732,141829,0
2006-02-27,28.359,28.629,28.181,28.215,138784,0
2006-02-28,28.173,28.173,27.049,27.537,187742,0
2006-03-01,27.693,28.003,27.481,27.702,79533,0
2006-03-02,27.702,27.702,26.971,26.998,94280,0
2006-03-03,26.947,27.537,26.659,26.989,88855,0
2006-03-06,26.795,26.813,25.856,26.085,193756,0
2006-03-07,25.882,26.87,25.856,26.501,273765,0
2006-03-08,26.517,27.049,26.508,27.024,84036,0
2006-03-09,26.923,27.514,26.83,27.261,425763,0
2006-03-10,27.37,27.514,27.141,27.353,101016,0
2006-03-13,27.472,27.53,27.261,27.27,72883,0
2006-03-14,27.099,27.514,27.099,27.437,40248,0
2006-03-15,27.554,28.83,27.428,28.723,162102,0
2006-03-16,28.698,28.927,28.318,28.797,87030,0
2006-03-17,28.918,28.927,28.24,28.257,183436,0
2006-03-20,28.164,28.504,28.003,28.486,64290,0
2006-03-21,28.359,28.495,27.589,27.598,52095,0
2006-03-22,27.895,28.577,27.727,28.318,73172,0
2006-03-23,28.206,28.41,28.003,28.343,34165,0
2006-03-24,28.538,28.936,27.895,28.495,52523,0
2006-03-27,28.318,28.555,27.675,28.149,36190,0
2006-03-28,28.045,28.401,27.782,28.275,111359,0
2006-03-29,28.401,28.433,28.028,28.343,51171,0
2006-03-30,28.282,28.359,28.19,28.282,37454,0
2006-03-31,28.318,28.504,27.895,28.495,127231,0
2006-04-03,28.451,28.927,28.266,28.681,72795,0
2006-04-04,28.603,28.603,27.774,27.962,86424,0
2006-04-05,28.02,28.327,27.852,28.318,106513,0
2006-04-06,28.224,28.425,28.02,28.206,59872,0
2006-04-07,28.359,28.442,27.977,28.291,50673,0
2006-04-10,28.09,28.24,27.396,27.994,121835,0
2006-04-11,28.003,28.003,27.571,27.87,54530,0
2006-04-12,27.791,28.036,27.554,27.58,74234,0
2006-04-13,27.537,27.641,27.344,27.571,34050,0
2006-04-17,27.641,27.962,27.421,27.718,280627,0
2006-04-18,27.748,28.108,27.633,28.011,121974,0
2006-04-19,28.231,28.35,27.895,28.291,121702,0
2006-04-20,28.3,28.3,27.994,28.123,27157,0
2006-04-21,28.53,28.53,27.817,27.937,95029,0
2006-04-24,27.766,27.977,27.387,27.437,159067,0
2006-04-25,29.458,30.707,29.383,29.967,319486,0
2006-04-26,29.795,30.602,29.651,30.408,142949,0
2006-04-27,30.145,30.428,29.642,29.678,85740,0
2006-04-28,29.601,30.443,29.423,29.73,101978,0
2006-05-01,29.771,30.428,28.969,28.992,73023,0
2006-05-02,28.96,30.007,28.96,29.449,124182,0
2006-05-03,29.366,29.933,28.732,29.189,75945,0
2006-05-04,29.263,29.916,29.263,29.764,39315,0
2006-05-05,29.881,30.293,29.527,29.872,57846,0
2006-05-08,30.038,30.436,29.916,30.038,69898,0
2006-05-09,30.109,30.436,29.881,30.436,62331,0
2006-05-10,30.436,30.461,29.66,29.916,53449,0
2006-05-11,29.713,29.845,29.44,29.527,71271,0
2006-05-12,29.475,29.568,29.001,29.197,49076,0
2006-05-15,28.969,29.357,28.546,28.985,36412,0
2006-05-16,29.111,29.617,28.891,29.027,37834,0
2006-05-17,28.758,28.936,28.099,28.318,97005,0
2006-05-18,28.504,29.449,28.327,28.546,37123,0
2006-05-19,28.335,28.992,28.327,28.732,34904,0
2006-05-22,28.504,28.504,27.702,27.937,90059,0
2006-05-23,28.081,28.366,27.8,27.8,77841,0
2006-05-24,27.861,28.318,27.244,27.817,47415,0
2006-05-25,28.09,28.392,27.718,28.164,59442,0
2006-05-26,28.3,28.698,28.115,28.41,33853,0
2006-05-30,28.24,28.24,26.962,27.141,205082,0
2006-05-31,27.132,27.743,27.132,27.472,310566,0
2006-06-01,27.625,28.781,27.625,28.749,51891,0
2006-06-02,28.781,29.197,28.359,28.774,53260,0
2006-06-05,28.538,28.563,27.71,27.71,112978,0
2006-06-06,27.835,28.249,27.727,28.231,64371,0
2006-06-07,28.108,28.309,27.684,27.895,107851,0
2006-06-08,27.8,28.969,27.522,28.882,143797,0
2006-06-09,29.086,29.101,28.09,28.215,89221,0
2006-06-12,28.282,28.282,27.852,27.895,87979,0
2006-06-13,27.782,28.327,27.607,27.904,104892,0
2006-06-14,27.835,28.157,27.791,27.962,63573,0
2006-06-15,28.224,28.813,27.895,28.789,73091,0
2006-06-16,28.789,28.882,28.215,28.83,265771,0
2006-06-19,28.882,28.882,28.249,28.749,186787,0
2006-06-20,28.646,29.197,28.231,28.781,77056,0
2006-06-21,28.629,28.758,28.401,28.663,188044,0
2006-06-22,28.09,28.09,27.15,27.218,271963,0
2006-06-23,27.116,27.27,26.415,26.415,203253,0
2006-06-26,26.466,27.141,26.391,27.116,95067,0
2006-06-27,27.132,27.421,26.54,26.822,166726,0
2006-06-28,26.83,27.081,26.296,26.703,92365,0
2006-06-29,26.786,27.472,26.77,27.472,178343,0
2006-06-30,27.58,27.58,26.962,27.505,188721,0
2006-07-03,27.421,27.589,27.141,27.421,188880,0
2006-07-05,27.15,27.159,26.685,27.159,179688,0
2006-07-06,27.15,27.514,27.049,27.218,167776,0
2006-07-07,27.31,27.378,26.77,26.83,109485,0
2006-07-10,26.795,27.328,26.753,27.31,99178,0
2006-07-11,27.227,27.53,26.878,27.455,114008,0
2006-07-12,27.344,27.446,27.024,27.058,124529,0
2006-07-13,26.98,27.024,26.575,26.626,121880,0
2006-07-14,26.626,26.897,26.619,26.761,105929,0
2006-07-17,26.712,26.878,26.584,26.795,76714,0
2006-07-18,26.956,27.099,26.584,27.073,96069,0
2006-07-19,26.98,27.791,26.962,27.571,109158,0
2006-07-20,27.537,27.616,26.939,26.947,102121,0
2006-07-21,26.839,27.227,26.619,26.989,84746,0
2006-07-24,27.124,27.641,26.786,27.554,78095,0
2006-07-25,27.49,27.809,27.227,27.437,131197,0
2006-07-26,27.301,27.65,26.971,27.185,89324,0
2006-07-27,25.478,26.085,24.064,24.115,283241,0
2006-07-28,24.183,25.689,24.15,25.578,177396,0
2006-07-31,25.4,25.821,25.146,25.529,130401,0
2006-08-01,25.434,25.714,25.207,25.689,123147,0
2006-08-02,25.723,25.864,25.19,25.26,94422,0
2006-08-03,25.155,25.155,24.809,24.97,188960,0
2006-08-04,25.19,25.529,24.623,24.759,225332,0
2006-08-07,24.673,24.725,24.192,24.336,158208,0
2006-08-08,24.488,24.801,24.302,24.353,122759,0
2006-08-09,24.59,24.59,24.235,24.251,88436,0
2006-08-10,24.218,24.514,24.047,24.235,112733,0
2006-08-11,24.276,24.336,24.005,24.133,99049,0
2006-08-14,24.209,24.538,24.133,24.276,107001,0
2006-08-15,24.437,24.926,24.437,24.883,72917,0
2006-08-16,24.935,25.276,24.892,25.207,107779,0
2006-08-17,25.104,25.602,25.104,25.537,86635,0
2006-08-18,25.663,25.663,25.047,25.434,147435,0
2006-08-21,25.4,25.461,25.146,25.26,60549,0
2006-08-22,25.137,25.382,25.137,25.307,53417,0
2006-08-23,25.26,25.4,24.785,24.883,82068,0
2006-08-24,24.935,25.095,24.785,24.979,49698,0
2006-08-25,24.826,25.47,24.809,25.25,68993,0
2006-08-28,25.268,25.783,25.172,25.723,113992,0
2006-08-29,25.783,26.127,25.578,26.05,65482,0
2006-08-30,26.152,26.517,26.003,26.152,111019,0
2006-08-31,26.264,26.87,26.135,26.493,61811,0
2006-09-01,26.694,27.016,26.55,26.971,56238,0
2006-09-05,27.032,27.032,26.575,26.804,81764,0
2006-09-06,26.54,26.694,26.23,26.373,48729,0
2006-09-07,26.204,26.321,25.838,25.899,60149,0
2006-09-08,25.925,26.186,25.821,26.144,59678,0
2006-09-11,25.907,26.313,25.847,26.272,56448,0
2006-09-12,26.213,26.854,26.213,26.795,45555,0
2006-09-13,26.703,26.956,26.55,26.77,48631,0
2006-09-14,26.575,27.049,26.575,27.024,49754,0
2006-09-15,27.141,27.404,26.98,27.286,206065,0
2006-09-18,27.472,27.472,26.712,26.77,102949,0
2006-09-19,26.712,26.848,26.33,26.795,94900,0
2006-09-20,26.962,27.27,26.703,27.244,132222,0
2006-09-21,27.344,27.498,26.676,26.822,95519,0
2006-09-22,26.804,26.804,26.204,26.246,89843,0
2006-09-25,26.288,27.244,26.204,27.073,111800,0
2006-09-26,27.132,27.15,26.525,26.83,98749,0
2006-09-27,26.694,26.694,26.382,26.44,78631,0
2006-09-28,26.525,26.532,26.296,26.399,76067,0
2006-09-29,25.747,25.976,25.408,25.821,233425,0
2006-10-02,25.783,25.783,24.892,25.005,104180,0
2006-10-03,24.867,25.8,24.725,25.356,166331,0
2006-10-04,25.356,25.967,24.996,25.89,155845,0
2006-10-05,25.985,26.466,25.95,26.466,69927,0
2006-10-06,26.272,26.415,25.994,26.127,107071,0
2006-10-09,25.994,26.177,25.628,25.925,72135,0
2006-10-10,25.864,26.195,25.68,26.093,50250,0
2006-10-11,26.003,26.029,25.348,25.4,56949,0
2006-10-12,25.544,26.195,25.461,26.195,44543,0
2006-10-13,26.204,26.558,26.135,26.501,65095,0
2006-10-16,26.54,26.854,26.484,26.643,41846,0
2006-10-17,26.457,26.87,26.355,26.839,118564,0
2006-10-18,26.971,27.132,26.761,26.888,82337,0
2006-10-19,26.839,27.192,26.77,27.067,96149,0
2006-10-20,27.201,27.378,26.989,27.37,76401,0
2006-10-23,27.141,27.428,26.822,27.261,70581,0
2006-10-24,26.878,26.939,26.204,26.778,164046,0
2006-10-25,26.753,28.045,25.29,27.962,747046,0
2006-10-26,27.895,27.895,27.176,27.748,198644,0
2006-10-27,27.684,27.693,27.024,27.261,105654,0
2006-10-30,27.15,27.414,26.676,27.387,133889,0
2006-10-31,27.481,27.481,26.998,27.159,136659,0
2006-11-01,27.176,27.279,26.786,27.067,184493,0
2006-11-02,27.016,27.016,26.601,26.822,143567,0
2006-11-03,26.804,27.108,26.448,27.108,130386,0
2006-11-06,27.159,27.414,26.915,27.353,140415,0
2006-11-07,27.328,27.571,27.132,27.514,138550,0
2006-11-08,27.378,28.291,27.227,28.257,207207,0
2006-11-09,28.282,28.282,27.514,27.666,168108,0
2006-11-10,27.607,27.87,27.554,27.71,133848,0
2006-11-13,27.545,27.666,27.404,27.554,118607,0
2006-11-14,27.522,28.3,27.301,28.291,109366,0
2006-11-15,28.215,28.513,28.181,28.401,120204,0
2006-11-16,28.425,28.789,28.359,28.758,106503,0
2006-11-17,28.723,28.749,28.327,28.433,88100,0
2006-11-20,27.684,28.672,27.675,28.654,103997,0
2006-11-21,28.577,28.621,28.282,28.335,46289,0
2006-11-22,28.318,28.318,28.09,28.149,27567,0
2006-11-24,27.986,28.181,27.87,28.115,13920,0
2006-11-27,28.003,28.02,27.353,27.563,87548,0
2006-11-28,27.522,27.962,27.294,27.87,110417,0
2006-11-29,27.92,28.282,27.886,28.164,65588,0
2006-11-30,28.123,28.327,27.537,28.197,101756,0
2006-12-01,28.173,28.173,27.27,27.693,115695,0
2006-12-04,27.791,28.383,27.31,28.224,101685,0
2006-12-05,28.375,28.654,28.309,28.654,204062,0
2006-12-06,28.53,29.051,28.401,29.019,135358,0
2006-12-07,29.027,29.068,28.383,28.638,74102,0
2006-12-08,28.621,29.155,28.425,29.077,74741,0
2006-12-11,28.882,29.042,27.554,28.366,172332,0
2006-12-12,28.335,28.866,28.291,28.781,103618,0
2006-12-13,28.873,29.155,28.689,28.96,127408,0
2006-12-14,29.01,29.165,28.594,29.034,54391,0
2006-12-15,29.068,29.366,28.585,29.228,178572,0
2006-12-18,29.155,29.279,28.723,28.758,88663,0
2006-12-19,28.555,28.873,28.257,28.774,106634,0
2006-12-20,28.758,28.789,28.495,28.741,94225,0
2006-12-21,28.749,28.813,28.045,28.504,101710,0
2006-12-22,28.425,28.891,28.249,28.789,85276,0
2006-12-26,28.698,29.279,28.638,29.279,44014,0
2006-12-27,29.255,29.713,29.22,29.704,85660,0
2006-12-28,29.609,29.713,29.306,29.34,66287,0
2006-12-29,29.228,29.559,29.228,29.315,75179,0
2007-01-03,29.331,29.771,29.22,29.44,142299,0
2007-01-04,29.449,29.55,28.797,29.449,105364,0
2007-01-05,29.399,29.467,28.522,28.621,81920,0
2007-01-08,28.53,28.555,27.693,28.149,123025,0
2007-01-09,28.099,28.249,27.861,28.123,89956,0
2007-01-10,27.971,28.108,27.598,27.809,125597,0
2007-01-11,27.826,28.081,27.809,27.986,87133,0
2007-01-12,27.937,28.327,27.675,28.173,125939,0
2007-01-16,28.206,28.318,27.71,27.826,158468,0
2007-01-17,27.835,28.132,27.736,27.826,111771,0
2007-01-18,27.748,27.911,27.301,27.498,166956,0
2007-01-19,27.404,27.8,27.27,27.757,86445,0
2007-01-22,27.666,27.852,27.522,27.727,112613,0
2007-01-23,27.65,27.911,27.498,27.571,83092,0
2007-01-24,27.537,28.19,27.498,27.8,154974,0
2007-01-25,27.718,27.861,27.218,27.31,140373,0
2007-01-26,27.301,27.344,27.058,27.301,118029,0
2007-01-29,27.176,27.563,27.15,27.261,99717,0
2007-01-30,27.235,27.472,27.099,27.362,107343,0
2007-01-31,27.279,27.387,27.081,27.201,76001,0
2007-02-01,27.261,27.757,27.244,27.666,96242,0
2007-02-02,27.71,27.766,27.589,27.702,72234,0
2007-02-05,27.598,28.072,27.598,27.937,112411,0
2007-02-06,27.946,28.132,27.809,28.054,73443,0
2007-02-07,28.099,28.343,27.886,28.3,72166,0
2007-02-08,28.231,28.231,27.835,28.123,82275,0
2007-02-09,28.164,28.309,27.87,27.895,46653,0
2007-02-12,27.861,28.123,27.809,28.045,84746,0
2007-02-13,28.036,28.036,27.65,27.666,148391,0
2007-02-14,27.657,27.937,27.589,27.8,98318,0
2007-02-15,28.132,29.042,28.132,28.681,184232,0
2007-02-16,28.732,28.732,27.953,28.425,152327,0
2007-02-20,28.282,28.621,28.036,28.53,54990,0
2007-02-21,28.486,28.538,28.275,28.401,48023,0
2007-02-22,28.486,28.486,28.173,28.433,95709,0
2007-02-23,28.495,28.522,28.318,28.375,58077,0
2007-02-26,28.343,28.522,28.072,28.291,71270,0
2007-02-27,28.063,28.063,27.328,27.414,114304,0
2007-02-28,27.328,27.589,27.09,27.396,59908,0
2007-03-01,27.261,27.607,26.971,27.522,59858,0
2007-03-02,27.414,27.472,27.081,27.124,67418,0
2007-03-05,27.007,27.294,26.694,26.839,89922,0
2007-03-06,27.04,27.192,26.744,27.024,37753,0
2007-03-07,26.939,27.073,26.744,26.888,53203,0
2007-03-08,27.024,27.099,26.703,26.848,33841,0
2007-03-09,26.98,27.344,26.786,26.98,50968,0
2007-03-12,26.971,27.261,26.915,27.201,46954,0
2007-03-13,26.989,27.049,26.424,26.466,75430,0
2007-03-14,26.338,26.508,25.873,26.44,59227,0
2007-03-15,26.382,26.878,26.382,26.761,44470,0
2007-03-16,26.753,26.753,26.355,26.525,139090,0
2007-03-19,26.592,26.923,26.406,26.897,46524,0
2007-03-20,26.83,26.962,26.406,26.962,31535,0
2007-03-21,26.971,27.362,26.466,27.344,68347,0
2007-03-22,27.319,27.437,27.073,27.279,49648,0
2007-03-23,27.116,27.378,27.058,27.261,52495,0
2007-03-26,27.319,27.336,26.897,27.244,74621,0
2007-03-27,27.141,27.141,26.923,27.081,83120,0
2007-03-28,26.956,27.049,26.862,26.956,134776,0
2007-03-29,26.989,26.998,26.727,26.989,35799,0
2007-03-30,26.878,27.167,26.761,27.159,68377,0
2007-04-02,27.176,27.286,26.989,27.279,51825,0
2007-04-03,27.301,27.809,27.301,27.809,83585,0
2007-04-04,27.826,27.895,27.571,27.666,81657,0
2007-04-05,27.633,27.633,27.446,27.522,77406,0
2007-04-09,27.498,27.607,27.396,27.607,170955,0
2007-04-10,27.545,27.953,27.545,27.861,57728,0
2007-04-11,27.937,27.986,27.49,27.657,76568,0
2007-04-12,27.53,27.791,27.472,27.791,31667,0
2007-04-13,27.736,28.02,27.633,28.02,45918,0
2007-04-16,28.045,28.741,28.045,28.714,36421,0
2007-04-17,28.646,28.741,28.35,28.451,51237,0
2007-04-18,28.35,28.425,28.224,28.249,24307,0
2007-04-19,28.291,28.433,28.197,28.231,85124,0
2007-04-20,28.522,28.654,27.977,28.594,75941,0
2007-04-23,28.46,28.654,28.359,28.469,40547,0
2007-04-24,27.176,27.176,25.783,26.634,267051,0
2007-04-25,26.475,26.753,26.457,26.712,146179,0
2007-04-26,26.532,26.727,26.391,26.626,163082,0
2007-04-27,26.592,26.592,26.23,26.525,132110,0
2007-04-30,26.457,26.457,25.356,25.4,178739,0
2007-05-01,25.316,25.417,24.785,25.054,159918,0
2007-05-02,25.25,25.339,24.9,24.987,119179,0
2007-05-03,25.014,25.095,24.833,24.961,67621,0
2007-05-04,24.918,25.25,24.918,25.163,100221,0
2007-05-07,25.181,25.578,25.181,25.562,88255,0
2007-05-08,25.47,25.537,25.146,25.452,63517,0
2007-05-09,25.324,25.537,25.234,25.47,61618,0
2007-05-10,25.276,25.339,24.9,24.918,76827,0
2007-05-11,25.005,25.426,24.996,25.4,53046,0
2007-05-14,25.374,25.426,24.776,24.833,92564,0
2007-05-15,24.826,25.061,24.462,24.462,55596,0
2007-05-16,24.488,24.673,24.235,24.648,66509,0
2007-05-17,24.538,24.801,24.317,24.656,59702,0
2007-05-18,24.751,24.751,24.403,24.64,36221,0
2007-05-21,24.505,25.268,24.345,25.07,87818,0
2007-05-22,24.935,25.198,24.614,25.121,61536,0
2007-05-23,25.216,25.356,25.121,25.198,53591,0
2007-05-24,25.121,25.298,24.841,24.979,66366,0
2007-05-25,25.031,25.137,24.935,25.039,72319,0
2007-05-29,25.078,25.562,25.078,25.553,114791,0
2007-05-30,25.529,25.747,25.356,25.698,85927,0
2007-05-31,25.765,26.152,25.628,26.152,135742,0
2007-06-01,26.085,26.778,26.085,26.778,106650,0
2007-06-04,26.634,27.124,25.078,26.643,331030,0
2007-06-05,26.432,26.668,26.399,26.584,107369,0
2007-06-06,26.501,26.753,26.288,26.735,55436,0
2007-06-07,26.584,26.659,26.246,26.626,116879,0
2007-06-08,26.466,26.601,26.144,26.517,61322,0
2007-06-11,26.457,27.073,26.382,26.878,74865,0
2007-06-12,26.72,26.897,26.525,26.61,83806,0
2007-06-13,26.727,27.04,26.61,27.024,68029,0
2007-06-14,26.98,27.159,26.778,26.854,59802,0
2007-06-15,27.301,27.301,27.007,27.049,121360,0
2007-06-18,27.099,27.132,26.822,26.989,79260,0
2007-06-19,26.854,27.396,26.854,27.279,210013,0
2007-06-20,27.294,27.294,26.55,26.634,95030,0
2007-06-21,26.484,26.676,26.432,26.643,79550,0
2007-06-22,26.54,26.694,26.338,26.558,190773,0
2007-06-25,26.457,26.584,25.994,26.204,111575,0
2007-06-26,26.246,26.508,25.967,26.213,107594,0
2007-06-27,25.925,26.33,25.61,26.28,104280,0
2007-06-28,26.23,26.493,26.177,26.33,46953,0
2007-06-29,26.475,26.566,25.899,25.907,65837,0
2007-07-02,26.043,26.584,26.043,26.238,84119,0
2007-07-03,26.213,26.338,26.152,26.238,34083,0
2007-07-05,26.255,26.255,25.783,26.029,74069,0
2007-07-06,25.967,26.076,25.723,26.059,30465,0
2007-07-09,26.029,26.17,25.958,26.035,111072,0
2007-07-10,25.899,25.899,25.198,25.242,117722,0
2007-07-11,25.172,25.307,25.137,25.225,70409,0
2007-07-12,25.298,25.52,25.198,25.52,67948,0
2007-07-13,25.417,25.511,25.216,25.443,82266,0
2007-07-16,25.339,25.356,25.022,25.047,81377,0
2007-07-17,24.97,25.146,24.801,24.801,108061,0
2007-07-18,24.725,24.97,24.385,24.97,113719,0
2007-07-19,25.054,25.155,24.648,24.85,41356,0
2007-07-20,24.801,24.801,23.695,23.829,107075,0
2007-07-23,23.725,24.361,23.725,24.235,89429,0
2007-07-24,24.056,24.056,22.475,22.528,168720,0
2007-07-25,22.611,22.873,22.012,22.483,168942,0
2007-07-26,22.204,22.24,21.124,21.775,138029,0
2007-07-27,21.741,22.088,21.36,21.723,247619,0
2007-07-30,21.714,22.012,21.572,21.916,177649,0
2007-07-31,22.105,22.432,21.826,21.859,195176,0
2007-08-01,22.113,22.222,21.539,22.046,223929,0
2007-08-02,22.13,22.611,21.476,21.775,214373,0
2007-08-03,21.809,22.122,20.572,20.642,171763,0
2007-08-06,20.642,21.731,20.279,21.647,194072,0
2007-08-07,21.368,21.731,21.055,21.42,172250,0
2007-08-08,21.598,24.259,21.598,24.039,287643,0
2007-08-09,23.686,26.382,23.686,24.437,394578,0
2007-08-10,24.166,25.356,23.71,24.648,263982,0
2007-08-13,24.85,24.867,22.89,23.011,226105,0
2007-08-14,23.02,23.521,22.756,22.994,50429,0
2007-08-15,23.035,23.725,22.693,22.693,61177,0
2007-08-16,22.432,25.738,22.432,25.356,233438,0
2007-08-17,26.246,27.261,24.996,25.283,377696,0
2007-08-20,25.29,25.967,24.935,25.26,75928,0
2007-08-21,25.331,26.076,25.29,25.847,51873,0
2007-08-22,25.653,26.321,25.653,26.012,64722,0
2007-08-23,26.085,26.085,24.875,25.022,66856,0
2007-08-24,24.987,25.838,24.725,25.838,78128,0
2007-08-27,25.805,25.829,24.987,25.146,45239,0
2007-08-28,24.926,24.926,24.497,24.598,81269,0
2007-08-29,24.69,25.181,24.385,25.181,43557,0
2007-08-30,24.841,25.47,24.841,25.128,59240,0
2007-08-31,25.339,25.529,24.979,25.29,50775,0
2007-09-04,25.061,26.035,24.97,25.765,101320,0
2007-09-05,25.544,26.003,25.146,25.89,310806,0
2007-09-06,25.899,26.204,25.47,25.73,102830,0
2007-09-07,25.4,25.4,24.944,25.022,85145,0
2007-09-10,25.128,25.307,24.546,24.867,126617,0
2007-09-11,25.061,25.276,24.961,25.25,56350,0
2007-09-12,25.054,25.155,24.717,24.801,62339,0
2007-09-13,24.97,25.374,24.768,24.97,55022,0
2007-09-14,24.826,25.047,24.665,24.961,54535,0
2007-09-17,24.944,24.944,24.394,24.429,62903,0
2007-09-18,24.514,25.747,24.412,25.747,92240,0
2007-09-19,25.907,26.246,25.8,26.043,90999,0
2007-09-20,26.043,26.17,25.461,25.698,41911,0
2007-09-21,25.899,26.11,25.47,25.578,98317,0
2007-09-24,25.52,25.747,24.793,24.996,66968,0
2007-09-25,24.785,24.9,24.317,24.605,71641,0
2007-09-26,24.699,25.163,24.327,24.961,59741,0
2007-09-27,25.121,25.714,24.632,25.339,70384,0
2007-09-28,25.268,25.537,24.699,24.725,51667,0
2007-10-01,24.768,26.11,24.768,26.11,83221,0
2007-10-02,26.085,26.626,25.689,26.584,89345,0
2007-10-03,26.501,26.501,25.967,26.264,83578,0
2007-10-04,26.432,26.432,26.085,26.347,52751,0
2007-10-05,26.432,27.007,26.043,26.998,87918,0
2007-10-08,26.956,27.37,26.727,27.301,115273,0
2007-10-09,26.272,26.484,25.569,25.95,186006,0
2007-10-10,25.783,26.601,25.26,25.356,94656,0
2007-10-11,25.502,26.186,25.181,26.11,103657,0
2007-10-12,26.093,26.525,25.856,26.28,68525,0
2007-10-15,26.23,26.338,25.628,26.029,122776,0
2007-10-16,26.029,26.093,25.25,25.25,84875,0
2007-10-17,25.569,26.272,24.632,25.005,192525,0
2007-10-18,24.734,24.979,24.353,24.564,78165,0
2007-10-19,24.538,24.538,23.837,23.914,93233,0
2007-10-22,24.656,25.4,23.996,25.307,166403,0
2007-10-23,25.653,25.653,23.795,24.005,108779,0
2007-10-24,23.39,23.863,22.949,23.556,229147,0
2007-10-25,23.686,23.71,23.028,23.337,119753,0
2007-10-26,23.718,24.047,23.126,23.704,141931,0
2007-10-29,23.759,23.759,23.246,23.328,99131,0
2007-10-30,23.246,23.547,23.246,23.416,88998,0
2007-10-31,23.556,23.686,22.976,23.26,133672,0
2007-11-01,22.89,23.31,21.942,22.038,118272,0
2007-11-02,22.351,22.554,21.53,22.231,141171,0
2007-11-05,21.818,22.113,21.598,21.741,128424,0
2007-11-06,21.766,22.029,21.647,22.003,75003,0
2007-11-07,21.696,21.994,21.476,21.476,160170,0
2007-11-08,21.714,22.316,21.459,22.196,100591,0
2007-11-09,21.809,23.355,21.809,23.161,144306,0
2007-11-12,23.108,24.201,22.967,23.108,131500,0
2007-11-13,23.212,24.031,23.108,24.005,256516,0
2007-11-14,24.218,24.429,23.434,23.574,118508,0
2007-11-15,23.416,23.964,23.195,23.652,113530,0
2007-11-16,23.742,23.846,23.161,23.652,122973,0
2007-11-19,23.382,23.695,22.994,23.434,122737,0
2007-11-20,23.39,24.064,23.204,23.964,111384,0
2007-11-21,23.718,24.311,23.416,23.643,53275,0
2007-11-23,23.871,24.505,23.803,24.285,26976,0
2007-11-26,24.276,24.403,22.831,22.906,80619,0
2007-11-27,23.02,23.669,22.89,23.601,82360,0
2007-11-28,23.669,24.85,23.669,24.833,99968,0
2007-11-29,22.653,23.319,22.391,22.458,223025,0
2007-11-30,22.837,23.626,22.837,23.565,167705,0
2007-12-03,23.514,23.601,22.882,23.287,73173,0
2007-12-04,22.958,23.382,22.765,22.994,85379,0
2007-12-05,22.967,23.547,22.906,23.416,111599,0
2007-12-06,23.319,23.704,23.049,23.643,187102,0
2007-12-07,23.66,23.66,23.075,23.26,82598,0
2007-12-10,23.287,23.66,23.075,23.465,89725,0
2007-12-11,23.539,23.626,22.449,22.51,112129,0
2007-12-12,23.337,23.337,22.367,22.571,90439,0
2007-12-13,22.316,22.837,22.138,22.756,80761,0
2007-12-14,22.407,22.783,21.977,22.029,76539,0
2007-12-17,21.908,22.519,21.681,22.054,83493,0
2007-12-18,22.281,22.873,21.826,22.823,103555,0
2007-12-19,22.661,22.738,22.138,22.562,70390,0
2007-12-20,22.846,23.117,22.122,23.058,84392,0
2007-12-21,23.583,23.964,23.287,23.964,218972,0
2007-12-24,24.235,24.235,23.759,24.064,33473,0
2007-12-26,23.786,24.218,23.465,24.082,89010,0
2007-12-27,23.906,23.972,23.041,23.049,58392,0
2007-12-28,23.26,23.399,22.747,22.985,73213,0
2007-12-31,22.823,22.823,21.968,22.231,143784,0
2008-01-02,22.154,22.266,21.503,21.784,87150,0
2008-01-03,21.681,22.088,21.368,21.494,124813,0
2008-01-04,21.209,21.925,20.77,20.77,106864,0
2008-01-07,20.778,21.548,20.727,21.175,181839,0
2008-01-08,21.232,21.232,20.066,20.108,114384,0
2008-01-09,19.983,21.232,19.983,21.225,123496,0
2008-01-10,20.963,23.601,20.441,21.687,270170,0
2008-01-11,21.437,22.145,21.201,21.209,136932,0
2008-01-14,21.403,21.775,21.167,21.681,77914,0
2008-01-15,21.336,21.494,20.809,20.827,97852,0
2008-01-16,20.793,22.062,20.793,21.572,72974,0
2008-01-17,21.623,22.02,20.905,21.218,108781,0
2008-01-18,21.209,21.916,20.642,20.896,122216,0
2008-01-22,20.058,21.977,19.686,21.115,116348,0
2008-01-23,20.624,22.747,20.624,22.611,117251,0
2008-01-24,22.693,22.837,21.58,22.367,107280,0
2008-01-25,22.669,22.669,20.615,20.642,102803,0
2008-01-28,20.642,22.097,20.642,22.097,91858,0
2008-01-29,22.088,22.823,21.539,22.458,133335,0
2008-01-30,22.358,23.442,22.062,22.375,133057,0
2008-01-31,21.968,23.759,21.96,23.61,86370,0
2008-02-01,23.678,24.488,23.678,24.251,115042,0
2008-02-04,24.073,24.115,23.186,23.355,138089,0
2008-02-05,22.864,23.777,22.864,23.71,104206,0
2008-02-06,23.88,24.276,23.481,23.635,129898,0
2008-02-07,23.547,24.918,23.547,24.064,117723,0
2008-02-08,23.954,24.453,23.408,23.863,54702,0
2008-02-11,23.821,24.85,23.02,24.742,182249,0
2008-02-12,24.818,25.348,24.472,25.022,180965,0
2008-02-13,24.987,25.146,24.598,25.005,96269,0
2008-02-14,24.514,25.426,23.829,23.829,168986,0
2008-02-15,23.678,23.996,22.882,23.704,139102,0
2008-02-19,23.923,23.988,22.729,22.89,151768,0
2008-02-20,22.747,24.082,22.747,24.064,148634,0
2008-02-21,24.192,24.267,23.152,23.253,66888,0
2008-02-22,23.246,23.39,22.586,23.1,92280,0
2008-02-25,23.002,23.002,22.214,22.747,155721,0
2008-02-26,22.546,24.091,22.546,23.669,156724,0
2008-02-27,23.39,24.294,23.253,24.251,166210,0
2008-02-28,24.064,24.064,22.873,22.897,153452,0
2008-02-29,22.729,23.531,22.729,22.94,124977,0
2008-03-03,23.278,23.278,22.333,22.562,148469,0
2008-03-04,22.281,23.505,22.196,23.399,126577,0
2008-03-05,23.556,23.964,22.702,22.792,78120,0
2008-03-06,22.619,22.628,21.818,21.818,115198,0
2008-03-07,21.555,23.212,21.555,22.855,94382,0
2008-03-10,22.985,23.31,21.892,22.097,183402,0
2008-03-11,22.644,23.028,22.038,23.02,183219,0
2008-03-12,23.02,23.204,22.562,22.661,75621,0
2008-03-13,21.968,23.212,21.96,22.923,181289,0
2008-03-14,23.17,23.17,22.325,22.537,138034,0
2008-03-17,21.908,23.539,21.908,22.799,85728,0
2008-03-18,22.475,23.954,22.475,23.914,126664,0
2008-03-19,24.124,24.488,23.505,23.505,83624,0
2008-03-20,23.855,24.9,23.399,24.809,277421,0
2008-03-24,24.918,25.339,24.809,25.07,88641,0
2008-03-25,25.022,25.022,24.605,24.867,48439,0
2008-03-26,24.514,24.699,23.871,23.929,121678,0
2008-03-27,23.759,24.472,23.759,23.972,61695,0
2008-03-28,23.914,24.302,23.618,23.923,47649,0
2008-03-31,24.031,24.717,23.601,24.623,140970,0
2008-04-01,25.078,25.356,24.9,25.348,73723,0
2008-04-02,25.356,25.356,24.875,25.014,76540,0
2008-04-03,23.669,24.555,23.669,24.529,213996,0
2008-04-04,24.488,24.488,23.923,24.082,88290,0
2008-04-07,24.201,24.259,23.996,24.005,94160,0
2008-04-08,23.929,24.201,23.565,23.979,67829,0
2008-04-09,24.056,24.124,23.704,23.812,69532,0
2008-04-10,23.855,24.497,23.66,24.192,72757,0
2008-04-11,23.954,24.157,23.465,23.505,42919,0
2008-04-14,23.408,23.643,23.212,23.295,56411,0
2008-04-15,23.408,23.652,23.239,23.652,58100,0
2008-04-16,23.686,24.294,23.652,24.242,66650,0
2008-04-17,24.108,24.259,23.914,24.15,22174,0
2008-04-18,24.614,24.9,24.361,24.681,74944,0
2008-04-21,24.529,24.572,24.336,24.403,73729,0
2008-04-22,24.311,24.555,24.056,24.294,105263,0
2008-04-23,24.555,24.555,23.686,23.964,50133,0
2008-04-24,23.846,24.064,22.382,23.954,81547,0
2008-04-25,24.124,24.133,22.721,22.729,89838,0
2008-04-28,22.799,23.742,22.636,23.514,110907,0
2008-04-29,23.425,23.489,22.831,23.364,68341,0
2008-04-30,23.457,23.786,23.058,23.287,100815,0
2008-05-01,23.246,23.686,23.246,23.521,97506,0
2008-05-02,23.777,23.777,23.041,23.355,128951,0
2008-05-05,23.239,23.434,22.915,23.1,82172,0
2008-05-06,23.035,23.246,22.805,23.239,139999,0
2008-05-07,23.31,23.364,22.273,22.333,82814,0
2008-05-08,22.382,22.967,22.247,22.897,103145,0
2008-05-09,22.661,23.092,22.449,22.94,79306,0
2008-05-12,22.949,23.126,22.644,22.958,72038,0
2008-05-13,23.02,23.02,22.423,22.765,106686,0
2008-05-14,22.792,23.117,22.636,22.864,27419,0
2008-05-15,22.831,23.457,22.554,23.195,70045,0
2008-05-16,23.337,23.337,22.546,22.721,95715,0
2008-05-19,22.669,23.442,22.669,23.083,138170,0
2008-05-20,22.967,23.278,22.94,23.083,78557,0
2008-05-21,23.143,23.408,22.653,22.729,97465,0
2008-05-22,22.774,23.521,22.774,23.373,106789,0
2008-05-23,23.212,23.425,23.035,23.126,49825,0
2008-05-27,23.195,23.531,22.958,23.449,77894,0
2008-05-28,23.601,23.626,23.17,23.449,54052,0
2008-05-29,23.449,23.742,23.212,23.686,104849,0
2008-05-30,23.75,23.75,23.1,23.287,77984,0
2008-06-02,23.26,23.302,22.837,23.239,67609,0
2008-06-03,23.364,23.583,23.092,23.457,71800,0
2008-06-04,23.319,23.964,23.319,23.777,59263,0
2008-06-05,23.695,24.336,23.669,24.336,71615,0
2008-06-06,24.15,24.15,23.442,23.465,172924,0
2008-06-09,23.521,23.954,23.23,23.531,230493,0
2008-06-10,23.26,24.317,23.195,24.311,187023,0
2008-06-11,24.209,24.336,23.028,23.028,188127,0
2008-06-12,23.195,23.425,22.906,22.976,124567,0
2008-06-13,23.195,23.408,22.823,23.186,86766,0
2008-06-16,23.092,23.239,22.783,22.855,128378,0
2008-06-17,22.915,22.967,22.432,22.44,67000,0
2008-06-18,22.307,22.603,21.977,22.247,95420,0
2008-06-19,22.24,22.342,21.867,22.342,93998,0
2008-06-20,22.163,22.391,21.589,21.883,123028,0
2008-06-23,21.925,21.977,21.344,21.344,35668,0
2008-06-24,21.141,22.273,21.141,21.606,342530,0
2008-06-25,21.614,21.908,21.193,21.368,176201,0
2008-06-26,21.149,21.843,20.947,20.99,68301,0
2008-06-27,20.914,21.046,20.362,20.423,199818,0
2008-06-30,20.466,20.914,20.212,20.23,108020,0
2008-07-01,20.058,20.809,20.058,20.423,110751,0
2008-07-02,20.396,20.564,19.959,20.035,84468,0
2008-07-03,20.042,20.58,19.95,20.296,73321,0
2008-07-07,20.457,20.615,19.888,19.983,77391,0
2008-07-08,20.058,20.482,19.711,20.387,178357,0
2008-07-09,19.847,20.082,19.4,19.457,187317,0
2008-07-10,19.526,19.888,19.094,19.348,119916,0
2008-07-11,19.112,19.897,19.019,19.611,93194,0
2008-07-14,19.847,20.151,18.807,18.807,105365,0
2008-07-15,18.638,19.391,18.453,18.596,118081,0
2008-07-16,18.707,20,18.587,19.932,93245,0
2008-07-17,19.932,20.615,19.702,20.335,80767,0
2008-07-18,20.252,20.261,19.427,20.05,77409,0
2008-07-21,20.066,20.133,18.605,19.932,32768,0
2008-07-22,19.72,21.021,19.72,21.021,141405,0
2008-07-23,21.089,21.293,20.176,20.997,70993,0
2008-07-24,21.875,22.864,21.411,22.864,140498,0
2008-07-25,22.864,23.505,22.619,23.26,92546,0
2008-07-28,23.092,23.373,22.837,22.94,86672,0
2008-07-29,23.011,24.345,22.586,24.267,102481,0
2008-07-30,23.996,24.768,23.618,24.437,93738,0
2008-07-31,24.1,24.768,24.023,24.437,95337,0
2008-08-01,24.437,24.69,23.914,24.345,57330,0
2008-08-04,24.285,24.514,23.777,24.345,87622,0
2008-08-05,24.623,25.234,24.327,25.137,112035,0
2008-08-06,24.961,25.146,24.546,25.078,70026,0
2008-08-07,24.793,25.146,24.514,24.69,76100,0
2008-08-08,24.581,25.356,24.437,25.339,70526,0
2008-08-11,25.356,26.11,25.137,25.994,83919,0
2008-08-12,25.829,26.33,25.783,26.204,66556,0
2008-08-13,26.093,26.177,25.19,25.934,92927,0
2008-08-14,25.689,26.575,25.417,26.296,35669,0
2008-08-15,26.575,26.848,24.952,26.093,253244,0
2008-08-18,25.958,26.532,25.628,26.02,62362,0
2008-08-19,25.838,25.838,25.039,25.348,71440,0
2008-08-20,25.374,26.093,25.039,25.478,54953,0
2008-08-21,25.022,25.569,24.944,25.198,48749,0
2008-08-22,25.487,25.934,25.268,25.653,52473,0
2008-08-25,25.443,25.461,25.054,25.198,37753,0
2008-08-26,25.181,25.434,24.918,25.4,33568,0
2008-08-27,25.331,25.847,25.163,25.714,41047,0
2008-08-28,25.934,26.264,25.663,26.264,75940,0
2008-08-29,26.05,26.424,25.864,26.093,43170,0
2008-09-02,26.601,26.61,25.553,25.925,78295,0
2008-09-03,25.958,26.493,25.653,26.44,93760,0
2008-09-04,26.102,26.313,25.756,25.95,42670,0
2008-09-05,25.942,26.204,25.672,26.067,24709,0
2008-09-08,25.487,26.575,25.452,26.501,106006,0
2008-09-09,26.313,26.668,25.976,26.029,96462,0
2008-09-10,26.466,26.804,25.994,26.525,77580,0
2008-09-11,26.135,26.355,25.821,26.355,65583,0
2008-09-12,25.95,26.355,25.487,25.8,51569,0
2008-09-15,25.529,26.238,24.833,24.841,118159,0
2008-09-16,24.768,26.862,24.108,26.862,124960,0
2008-09-17,25.985,26.619,24.708,24.708,88148,0
2008-09-18,25.283,26.584,24.768,26.558,128494,0
2008-09-19,31.342,31.342,26.296,31.283,304898,0
2008-09-22,29.924,30.007,25.783,27.04,79692,0
2008-09-23,27.049,28.495,26.204,27.563,75038,0
2008-09-24,27.15,28.266,26.382,26.466,49079,0
2008-09-25,27.049,27.87,26.72,27.633,52849,0
2008-09-26,27.141,27.71,26.888,26.888,41960,0
2008-09-29,26.391,27.387,25.26,25.916,24566,0
2008-09-30,25.417,26.246,22.783,24.572,131129,0
2008-10-01,24.377,27.049,24.377,27.024,29008,0
2008-10-02,26.839,26.998,23.718,23.906,77600,0
2008-10-03,25.899,26.619,23.972,24.944,64206,0
2008-10-06,24.294,26.33,24.064,25.365,65710,0
2008-10-07,24.665,26.685,24.665,25.268,47642,0
2008-10-08,24.192,26.626,21.826,22.382,139948,0
2008-10-09,22.931,23.011,18.316,18.462,218651,0
2008-10-10,18.79,19.603,16.702,18.544,211338,0
2008-10-13,20.16,23.083,19.314,23.083,140628,0
2008-10-14,24.014,24.014,21.241,22.214,62291,0
2008-10-15,21.36,22.976,20.311,20.606,59196,0
2008-10-16,20.827,22.693,19.197,22.423,109406,0
2008-10-17,21.548,22.382,20.27,20.491,92067,0
2008-10-20,20.793,21.266,19.95,20.896,65337,0
2008-10-21,20.432,21.749,20.074,20.921,94204,0
2008-10-22,20.304,21.859,20.151,20.237,58959,0
2008-10-23,19.448,21.53,18.647,20.353,91785,0
2008-10-24,18.9,19.44,18.267,18.544,76679,0
2008-10-27,18.333,19.339,16.904,16.964,97589,0
2008-10-28,17.319,19.147,16.423,18.866,123210,0
2008-10-29,18.883,20.124,17.811,19.188,69305,0
2008-10-30,19.881,20.718,18.892,20.54,76643,0
2008-10-31,20.245,22.882,19.484,22.266,119793,0
2008-11-03,22.079,23.126,20.963,22.873,78287,0
2008-11-04,23.246,24.073,22.823,23.795,67588,0
2008-11-05,23.295,24.014,21.639,21.942,88945,0
2008-11-06,21.665,22.586,20.753,21.167,84397,0
2008-11-07,21.377,22.644,20.549,21.826,48223,0
2008-11-10,22.351,22.855,20.93,21.175,86230,0
2008-11-11,20.778,21.892,20.457,20.506,124655,0
2008-11-12,20.252,21.308,19.619,19.636,73345,0
2008-11-13,19.839,21.42,19.086,21.218,81511,0
2008-11-14,20.921,21.225,19.66,19.738,69517,0
2008-11-17,19.535,20.245,19.163,19.23,48076,0
2008-11-18,19.314,19.314,17.961,19.035,93312,0
2008-11-19,18.79,19.755,16.974,17,76152,0
2008-11-20,16.949,17.751,15.573,15.721,90753,0
2008-11-21,16.229,16.796,14.692,16.348,171079,0
2008-11-24,16.551,17.725,16.356,17.26,102602,0
2008-11-25,17.625,18.225,16.028,17.48,106080,0
2008-11-26,16.991,18.014,16.871,17.733,94764,0
2008-11-28,17.413,18.173,17.413,18.156,29256,0
2008-12-01,17.48,18.926,16.813,16.964,81243,0
2008-12-02,17.278,19.155,16.871,18.504,219734,0
2008-12-03,18.006,20.026,17.634,19.78,127699,0
2008-12-04,19.365,20.474,18.014,18.986,48297,0
2008-12-05,18.57,21.429,18.57,21.175,69311,0
2008-12-08,21.485,22.985,20.809,22.644,110254,0
2008-12-09,22.299,23.39,20.432,21.201,70713,0
2008-12-10,21.327,22.4,20.784,21.665,48887,0
2008-12-11,21.258,21.892,19.711,20.23,67455,0
2008-12-12,19.796,22.247,19.603,21.731,66534,0
2008-12-15,21.809,22.407,20.115,20.572,63325,0
2008-12-16,20.997,23.373,20.124,23.373,95918,0
2008-12-17,22.958,23.947,21.977,22.976,62723,0
2008-12-18,23.337,23.923,22.281,23.287,78160,0
2008-12-19,23.837,24.073,23.195,23.26,166932,0
2008-12-22,23.295,23.295,22.145,23.041,73549,0
2008-12-23,23.23,23.906,21.985,22.562,33579,0
2008-12-24,23.346,23.373,22.415,22.678,13176,0
2008-12-26,22.837,23.556,22.423,23.287,48129,0
2008-12-29,23.416,23.416,22.528,23.041,43242,0
2008-12-30,23.373,23.923,22.367,23.923,81138,0
2008-12-31,23.914,25.496,23.23,25.408,100328,0
2009-01-02,25.52,25.569,24.479,25.061,54186,0
2009-01-05,25.022,25.022,23.718,24.142,55615,0
2009-01-06,24.276,24.453,23.812,24.115,50278,0
2009-01-07,23.803,23.803,23.035,23.075,39151,0
2009-01-08,22.931,23.777,22.906,23.635,36958,0
2009-01-09,23.514,23.514,22.105,22.179,37375,0
2009-01-12,22.029,22.831,21.985,22.163,74213,0
2009-01-13,22.038,22.915,22.038,22.188,100006,0
2009-01-14,22.029,22.179,21.03,21.039,59476,0
2009-01-15,21.071,21.623,20.482,21.175,116168,0
2009-01-16,21.403,21.977,20.311,21.132,81992,0
2009-01-20,20.718,21.039,19.094,19.155,74026,0
2009-01-21,19.418,19.813,18.638,19.44,145631,0
2009-01-22,19.163,19.391,18.284,18.579,87345,0
2009-01-23,17.961,18.749,17.961,18.596,47585,0
2009-01-26,18.579,19.155,18.208,18.69,71107,0
2009-01-27,18.715,19.383,18.462,19.18,43757,0
2009-01-28,19.509,19.897,19.052,19.854,40840,0
2009-01-29,19.636,19.668,18.453,18.504,43943,0
2009-01-30,18.978,18.978,18.342,18.681,80768,0
2009-02-02,18.436,19.271,18.436,19.214,73620,0
2009-02-03,19.356,19.427,18.325,18.664,82789,0
2009-02-04,18.724,19.163,18.427,18.553,54384,0
2009-02-05,18.53,18.951,18.393,18.562,81983,0
2009-02-06,18.587,19.248,18.544,19.147,112843,0
2009-02-09,19.01,19.374,18.647,19.103,78986,0
2009-02-10,19.052,19.391,18.216,18.276,107018,0
2009-02-11,18.333,18.74,18.139,18.715,96182,0
2009-02-12,18.41,19.248,18.342,18.978,125965,0
2009-02-13,19.206,19.409,18.47,18.765,82076,0
2009-02-17,17.912,18.587,16.651,16.913,139186,0
2009-02-18,17.04,17.462,16.771,16.922,45555,0
2009-02-19,17.091,17.091,15.898,16.084,101080,0
2009-02-20,15.898,16.028,15.326,15.749,111027,0
2009-02-23,15.596,15.619,14.886,14.911,99221,0
2009-02-24,15.124,15.214,14.801,14.959,221782,0
2009-02-25,14.86,15.415,14.219,14.793,126880,0
2009-02-26,14.911,15.163,14.413,14.463,49303,0
2009-02-27,14.148,14.674,13.845,14.131,44489,0
2009-03-02,13.88,14.341,13.441,13.508,111613,0
2009-03-03,13.329,13.329,12.604,12.638,115171,0
2009-03-04,12.806,13.187,12.57,12.941,94533,0
2009-03-05,12.621,12.798,12.078,12.247,95137,0
2009-03-06,12.34,12.806,12.086,12.781,104538,0
2009-03-09,12.672,12.923,12.552,12.781,119034,0
2009-03-10,13.101,13.66,12.992,13.617,109692,0
2009-03-11,13.744,14.108,13.119,13.355,100422,0
2009-03-12,13.312,14.546,12.959,14.447,82310,0
2009-03-13,14.579,14.7,14.148,14.312,65738,0
2009-03-16,14.438,14.48,13.804,13.973,137268,0
2009-03-17,13.355,14.734,13.355,14.725,93721,0
2009-03-18,14.683,15.376,14.328,15.17,113912,0
2009-03-19,15.292,15.39,14.835,14.894,76839,0
2009-03-20,15.071,15.282,14.471,14.489,105281,0
2009-03-23,14.877,16.054,14.563,16.054,103685,0
2009-03-24,15.817,16.111,14.952,14.959,88801,0
2009-03-25,15.774,15.871,14.843,15.849,108383,0
2009-03-26,16.054,16.136,15.097,15.808,73555,0
2009-03-27,14.784,15.511,14.359,15.012,123118,0
2009-03-30,14.489,14.725,14.377,14.546,84033,0
2009-03-31,14.818,15.124,14.447,14.877,127056,0
2009-04-01,14.588,15.063,14.54,14.937,100498,0
2009-04-02,15.205,15.301,15.003,15.17,113801,0
2009-04-03,15.047,15.493,14.826,15.493,68493,0
2009-04-06,15.196,15.343,14.793,14.994,79830,0
2009-04-07,14.784,15.012,14.505,14.531,80646,0
2009-04-08,14.623,14.709,14.341,14.658,70653,0
2009-04-09,15.003,15.538,14.496,15.511,81682,0
2009-04-13,15.196,15.731,15.196,15.619,62805,0
2009-04-14,15.292,15.352,14.456,14.505,63981,0
2009-04-15,14.341,15.17,14.335,15.142,41997,0
2009-04-16,15.274,15.758,14.632,15.223,77324,0
2009-04-17,15.205,15.476,14.843,15.196,115724,0
2009-04-20,14.742,15.149,14.081,14.09,55157,0
2009-04-21,14.008,15.003,14.008,14.952,68845,0
2009-04-22,14.623,15.003,14.228,14.563,60975,0
2009-04-23,14.597,14.597,13.787,14.201,61551,0
2009-04-24,14.749,14.749,13.88,13.93,94032,0
2009-04-27,13.643,13.955,13.475,13.652,80794,0
2009-04-28,13.255,14.219,13.246,13.599,45656,0
2009-04-29,13.701,14.123,13.533,13.937,50541,0
2009-04-30,14.049,14.294,13.634,13.718,77495,0
2009-05-01,13.718,13.718,13.144,13.211,50579,0
2009-05-04,13.407,13.753,13.026,13.753,55774,0
2009-05-05,13.753,14.025,13.152,13.287,71758,0
2009-05-06,13.441,13.576,12.974,13.415,71306,0
2009-05-07,13.516,13.516,12.789,12.824,71476,0
2009-05-08,13.11,13.735,13.061,13.66,89342,0
2009-05-11,13.355,13.355,13.017,13.026,38720,0
2009-05-12,12.983,13.035,12.552,12.762,60949,0
2009-05-13,12.612,12.832,12.468,12.612,93338,0
2009-05-14,12.638,13.178,12.638,12.966,81486,0
2009-05-15,13.026,13.026,12.704,12.798,105209,0
2009-05-18,13,13.508,12.689,13.398,133069,0
2009-05-19,13.449,13.499,12.966,13.061,59829,0
2009-05-20,13.195,13.304,12.95,13.026,72228,0
2009-05-21,12.882,13.211,12.712,13.127,121012,0
2009-05-22,13.152,13.304,13.044,13.195,89374,0
2009-05-26,13.187,13.761,13.187,13.761,60577,0
2009-05-27,13.735,13.796,13.407,13.525,130101,0
2009-05-28,13.609,13.862,13.441,13.599,77389,0
2009-05-29,13.694,14.123,13.525,14.123,139918,0
2009-06-01,14.139,14.742,14.041,14.456,136834,0
2009-06-02,14.456,14.843,14.456,14.793,198554,0
2009-06-03,14.579,14.852,14.463,14.709,48784,0
2009-06-04,14.742,15.115,14.742,15.071,39442,0
2009-06-05,15.274,15.274,14.749,14.976,65177,0
2009-06-08,14.944,15.31,14.835,15.021,60785,0
2009-06-09,15.063,15.292,14.994,15.021,46700,0
2009-06-10,15.115,15.352,14.818,14.994,84835,0
2009-06-11,14.994,15.214,14.92,14.994,50134,0
2009-06-12,14.92,15.319,14.92,15.31,91613,0
2009-06-15,15.214,15.214,14.818,14.968,58073,0
2009-06-16,15.17,15.282,14.801,14.86,66686,0
2009-06-17,14.826,15.149,14.683,14.757,46029,0
2009-06-18,14.775,14.775,14.456,14.597,30563,0
2009-06-19,14.835,14.835,14.523,14.674,72482,0
2009-06-22,14.588,14.929,14.421,14.438,56001,0
2009-06-23,14.597,14.749,14.099,14.123,63053,0
2009-06-24,14.228,14.359,13.804,14.057,49609,0
2009-06-25,13.796,14.377,13.796,14.335,48445,0
2009-06-26,14.285,14.563,14.201,14.489,155203,0
2009-06-29,14.43,15.047,14.368,14.554,31823,0
2009-06-30,14.614,15.047,14.505,14.793,63375,0
2009-07-01,14.959,15.361,14.92,15.265,51780,0
2009-07-02,15.03,15.326,14.929,15.063,86104,0
2009-07-06,15.038,15.179,14.877,15.124,31082,0
2009-07-07,15.088,15.232,14.623,14.649,105750,0
2009-07-08,14.709,14.709,13.718,13.897,290429,0
2009-07-09,14.032,14.09,13.66,13.686,107851,0
2009-07-10,13.634,13.643,13.296,13.441,49179,0
2009-07-13,13.576,14.108,13.204,14.108,71008,0
2009-07-14,14.139,14.139,13.727,13.845,35710,0
2009-07-15,14.099,14.099,13.599,13.937,60256,0
2009-07-16,13.813,14.514,13.567,14.131,42089,0
2009-07-17,14.201,14.523,13.862,14.148,50578,0
2009-07-20,14.192,14.335,13.973,14.235,52803,0
2009-07-21,14.303,14.303,13.871,14.183,32740,0
2009-07-22,14.017,14.606,14.017,14.335,33582,0
2009-07-23,14.228,14.902,14.228,14.835,66714,0
2009-07-24,14.658,15.301,14.658,15.241,42891,0
2009-07-27,15.292,15.301,14.902,15.292,31387,0
2009-07-28,14.976,15.326,14.835,15.038,48433,0
2009-07-29,14.843,14.894,14.35,14.413,34476,0
2009-07-30,14.588,14.766,14.438,14.606,40592,0
2009-07-31,14.496,15.124,14.438,14.614,118561,0
2009-08-03,14.757,14.757,14.228,14.447,54163,0
2009-08-04,15.012,15.214,14.911,15.17,58580,0
2009-08-05,15.142,15.214,14.632,14.843,36582,0
2009-08-06,14.952,15.163,14.35,14.386,33772,0
2009-08-07,14.683,14.952,14.041,14.692,41623,0
2009-08-10,14.54,15.055,14.277,14.852,46746,0
2009-08-11,14.716,15.124,14.571,14.902,31211,0
2009-08-12,14.985,15.352,14.976,15.115,35392,0
2009-08-13,15.258,15.334,14.514,15.17,20978,0
2009-08-14,15.106,15.17,14.463,14.886,40471,0
2009-08-17,14.658,14.775,14.395,14.597,31296,0
2009-08-18,14.632,14.766,14.368,14.563,31210,0
2009-08-19,14.359,14.734,14.359,14.692,36191,0
2009-08-20,14.514,14.818,14.514,14.709,31623,0
2009-08-21,14.937,15.25,14.48,15.079,73256,0
2009-08-24,15.079,15.258,14.894,15.071,34086,0
2009-08-25,14.463,15.258,14.463,15.003,32487,0
2009-08-26,14.944,15.157,14.716,14.985,31757,0
2009-08-27,14.894,14.894,14.471,14.775,38278,0
2009-08-28,14.959,14.959,14.359,14.665,38114,0
2009-08-31,14.328,14.784,14.328,14.514,36076,0
2009-09-01,14.514,14.641,14.166,14.192,34615,0
2009-09-02,14.166,14.438,14.008,14.175,35077,0
2009-09-03,14.21,14.341,13.991,14.115,42010,0
2009-09-04,13.862,14.192,13.862,14.166,31899,0
2009-09-08,14.341,14.48,13.973,14.201,48955,0
2009-09-09,14.148,14.546,14.049,14.277,18137,0
2009-09-10,14.219,14.244,13.862,14.228,22264,0
2009-09-11,14.21,14.285,13.836,14.157,21129,0
2009-09-14,13.905,14.285,13.871,14.262,21050,0
2009-09-15,14.201,14.43,14.09,14.359,34202,0
2009-09-16,14.368,14.92,14.235,14.92,27164,0
2009-09-17,15.124,15.258,14.877,15.079,38786,0
2009-09-18,15.142,15.258,14.818,14.818,104562,0
2009-09-21,14.709,15.106,14.563,14.877,53080,0
2009-09-22,15.047,15.258,14.902,15.17,33118,0
2009-09-23,15.03,15.282,15.03,15.124,42045,0
2009-09-24,15.149,15.334,15.047,15.133,57528,0
2009-09-25,15.133,15.343,15.133,15.163,27561,0
2009-09-28,15.196,15.687,15.133,15.565,41183,0
2009-09-29,15.424,15.679,15.265,15.301,44613,0
2009-09-30,15.361,15.368,15.071,15.157,59119,0
2009-10-01,15.133,15.265,14.911,14.911,54120,0
2009-10-02,14.835,15.205,14.658,14.968,37547,0
2009-10-05,14.968,15.282,14.929,15.17,33070,0
2009-10-06,15.17,15.424,15.115,15.31,23633,0
2009-10-07,15.232,15.511,15.187,15.415,20084,0
2009-10-08,15.467,15.679,15.196,15.196,44939,0
2009-10-09,15.223,15.319,14.994,15.292,40799,0
2009-10-12,15.265,15.459,15.187,15.385,15944,0
2009-10-13,15.17,15.352,14.968,15.319,48140,0
2009-10-14,15.467,15.687,15.274,15.511,68444,0
2009-10-15,15.476,15.565,15.214,15.31,32764,0
2009-10-16,15.223,15.274,14.886,15.021,29089,0
2009-10-19,15.124,15.368,15.012,15.25,25379,0
2009-10-20,15.133,15.25,15.012,15.124,31197,0
2009-10-21,15.25,15.301,14.658,14.784,35918,0
2009-10-22,14.835,15.352,14.335,15.352,86678,0
2009-10-23,15.115,15.343,14.725,14.734,39748,0
2009-10-26,14.734,15.124,14.303,14.359,46071,0
2009-10-27,14.421,14.514,13.946,14.262,103713,0
2009-10-28,13.905,14.377,13.888,14.081,37865,0
2009-10-29,14.21,14.341,14.081,14.277,30956,0
2009-10-30,14.192,14.192,13.592,13.744,61729,0
2009-11-02,13.744,13.796,13.255,13.567,47029,0
2009-11-03,13.491,13.845,13.304,13.668,36230,0
2009-11-04,13.701,14.065,13.246,13.304,55345,0
2009-11-05,13.398,13.583,13.371,13.539,24080,0
2009-11-06,13.415,13.66,13.407,13.643,28655,0
2009-11-09,13.813,13.991,13.652,13.862,42007,0
2009-11-10,13.769,13.88,13.558,13.71,14778,0
2009-11-11,13.888,14.09,13.804,13.93,20770,0
2009-11-12,13.862,14.032,13.499,13.533,23888,0
2009-11-13,13.643,13.66,13.337,13.539,21151,0
2009-11-16,13.701,14.546,13.599,14.285,58623,0
2009-11-17,14.228,14.377,14.183,14.262,25534,0
2009-11-18,14.268,14.268,14.049,14.219,12936,0
2009-11-19,14.099,14.166,13.718,13.753,29774,0
2009-11-20,13.694,14.081,13.694,14.025,32911,0
2009-11-23,14.253,14.742,14.115,14.632,49509,0
2009-11-24,14.649,14.665,14.131,14.328,19941,0
2009-11-25,14.386,14.54,13.718,13.753,13521,0
2009-11-27,13.694,14.057,13.592,13.592,25028,0
2009-11-30,13.609,13.753,13.136,13.718,59883,0
2009-12-01,13.813,14.421,13.813,14.294,66238,0
2009-12-02,14.294,14.579,14.285,14.54,24972,0
2009-12-03,14.641,14.757,14.463,14.531,26921,0
2009-12-04,14.86,15.047,14.665,14.911,51331,0
2009-12-07,14.911,15.179,14.809,15.163,24281,0
2009-12-08,15.003,15.124,14.877,14.985,35509,0
2009-12-09,14.985,15.063,14.757,14.877,16487,0
2009-12-10,14.793,15.03,14.665,14.852,31302,0
2009-12-11,14.902,15.124,14.658,14.877,87305,0
2009-12-14,15.021,15.063,14.742,14.929,61834,0
2009-12-15,14.929,15.17,14.793,14.868,53855,0
2009-12-16,15.038,15.142,14.775,14.968,60305,0
2009-12-17,14.818,14.968,14.563,14.793,51338,0
2009-12-18,14.944,15.31,14.877,15.31,153112,0
2009-12-21,15.301,15.352,14.911,15.038,45096,0
2009-12-22,15.055,15.334,14.793,15.047,49620,0
2009-12-23,15.149,15.149,14.886,14.952,59621,0
2009-12-24,15.063,15.274,15.063,15.187,2881,0
2009-12-28,14.784,15.196,14.784,15.17,30186,0
2009-12-29,15.17,15.588,15.124,15.368,16054,0
2009-12-30,15.047,15.459,14.868,15.459,55479,0
2009-12-31,15.493,15.993,15.433,15.636,38360,0
2010-01-04,15.871,16.111,15.596,15.8,30039,0
2010-01-05,15.731,15.864,14.886,15.232,42873,0
2010-01-06,15.163,15.579,14.852,14.959,59581,0
2010-01-07,14.959,15.241,14.877,15.021,87337,0
2010-01-08,15.003,15.258,14.793,15.17,28465,0
2010-01-11,15.214,15.232,14.665,14.902,43816,0
2010-01-12,14.749,15.442,14.749,15.021,54332,0
2010-01-13,15.097,15.385,14.92,15.265,27152,0
2010-01-14,15.232,15.529,15.214,15.424,22038,0
2010-01-15,15.502,15.502,14.929,14.959,54592,0
2010-01-19,14.952,15.398,14.852,15.361,27316,0
2010-01-20,15.187,15.187,14.588,14.775,31687,0
2010-01-21,14.716,15.39,14.531,14.742,112832,0
2010-01-22,14.775,14.959,14.649,14.649,55701,0
2010-01-25,14.826,14.843,14.554,14.7,15904,0
2010-01-26,14.632,14.877,14.496,14.571,16054,0
2010-01-27,14.523,14.92,14.514,14.886,17760,0
2010-01-28,14.959,14.959,13.769,13.854,105951,0
2010-01-29,13.946,13.946,13.229,13.278,138800,0
2010-02-01,13.355,13.558,13.229,13.508,24379,0
2010-02-02,13.484,13.583,13.271,13.364,47364,0
2010-02-03,13.264,13.466,13.026,13.195,34248,0
2010-02-04,13.127,13.195,12.857,13.068,54693,0
2010-02-05,13.136,13.346,13,13.329,21844,0
2010-02-08,13.278,13.278,12.771,12.789,13768,0
2010-02-09,12.992,13.178,12.815,13.076,21916,0
2010-02-10,12.983,13.296,12.95,13.287,23324,0
2010-02-11,13.204,13.539,13.204,13.525,15411,0
2010-02-12,13.415,13.516,13.053,13.466,22755,0
2010-02-16,13.549,13.567,13.271,13.491,13301,0
2010-02-17,13.583,13.845,13.491,13.761,24881,0
2010-02-18,13.769,14.902,13.727,14.86,74494,0
2010-02-19,14.86,15.157,14.463,15.106,34474,0
2010-02-22,15.124,15.223,14.809,15.223,28076,0
2010-02-23,15.241,15.241,15.079,15.149,24276,0
2010-02-24,15.088,15.993,15.047,15.783,56414,0
2010-02-25,15.52,15.817,15.282,15.817,45649,0
2010-02-26,15.8,15.833,15.223,15.502,50148,0
2010-03-01,15.547,16.019,15.467,16.01,44369,0
2010-03-02,15.88,16.019,15.713,15.943,47076,0
2010-03-03,15.985,15.985,15.352,15.556,75211,0
2010-03-04,15.547,15.907,15.547,15.871,9072,0
2010-03-05,15.916,16.062,15.326,15.985,34617,0
2010-03-08,15.976,15.976,15.352,15.636,49113,0
2010-03-09,15.628,15.976,15.282,15.502,49115,0
2010-03-10,15.459,15.713,15.133,15.628,31792,0
2010-03-11,15.547,15.833,15.258,15.415,17812,0
2010-03-12,15.407,15.579,15.038,15.214,11792,0
2010-03-15,15.265,15.493,15.115,15.424,26603,0
2010-03-16,15.433,15.579,15.17,15.319,34830,0
2010-03-17,15.106,15.547,15.106,15.214,29856,0
2010-03-18,15.274,15.376,15.055,15.157,38646,0
2010-03-19,15.258,15.326,15.012,15.292,105579,0
2010-03-22,15.133,15.573,15.133,15.424,46175,0
2010-03-23,15.319,15.538,15.214,15.407,31144,0
2010-03-24,15.047,15.433,15.047,15.326,26100,0
2010-03-25,15.385,15.556,15.063,15.133,28980,0
2010-03-26,15.376,15.52,15.265,15.424,34275,0
2010-03-29,15.415,15.442,15.196,15.292,29157,0
2010-03-30,15.361,15.485,15.142,15.282,29313,0
2010-03-31,15.265,15.556,15.133,15.17,76867,0
2010-04-01,15.31,15.459,15.021,15.17,28676,0
2010-04-05,15.179,15.511,15.115,15.485,22641,0
2010-04-06,15.352,15.415,15.133,15.179,30322,0
2010-04-07,15.31,15.415,15.133,15.398,39652,0
2010-04-08,15.31,15.31,15.214,15.25,21748,0
2010-04-09,15.196,15.282,15.133,15.258,27791,0
2010-04-12,15.214,15.352,15.079,15.187,17270,0
2010-04-13,15.17,15.223,15.021,15.106,28964,0
2010-04-14,15.142,15.547,15.097,15.511,80567,0
2010-04-15,15.511,15.511,15.31,15.368,25930,0
2010-04-16,15.368,15.368,15.17,15.241,41018,0
2010-04-19,15.142,15.352,15.063,15.241,30290,0
2010-04-20,15.258,15.467,15.163,15.398,41280,0
2010-04-21,15.352,15.511,15.343,15.467,62899,0
2010-04-22,15.292,15.511,15.292,15.467,29078,0
2010-04-23,15.376,15.486,15.334,15.46,23597,0
2010-04-26,15.424,15.467,15.376,15.398,20751,0
2010-04-27,15.368,15.368,14.952,15.03,41987,0
2010-04-28,14.92,15.079,14.92,14.985,12784,0
2010-04-29,15.03,15.511,14.944,15.511,46104,0
2010-04-30,15.511,15.511,14.7,15.133,101399,0
2010-05-03,15.149,15.925,15.149,15.889,70724,0
2010-05-04,15.511,15.849,15.343,15.679,78390,0
2010-05-05,15.493,15.943,15.493,15.721,65822,0
2010-05-06,15.74,15.968,15.232,15.31,35040,0
2010-05-07,15.31,15.662,15.163,15.258,56210,0
2010-05-10,15.556,15.695,15.459,15.636,68321,0
2010-05-11,15.424,16.356,15.424,16.321,138933,0
2010-05-12,16.374,16.787,16.145,16.702,130494,0
2010-05-13,16.569,16.888,16.569,16.771,37390,0
2010-05-14,16.594,16.693,16.398,16.635,31829,0
2010-05-17,16.693,16.896,16.626,16.863,37235,0
2010-05-18,16.896,17.227,16.659,16.838,62875,0
2010-05-19,16.83,17.115,16.813,16.838,52226,0
2010-05-20,16.466,16.745,15.849,15.943,107018,0
2010-05-21,15.758,16.084,15.758,15.959,83012,0
2010-05-24,15.871,16.01,15.433,15.538,54413,0
2010-05-25,15.265,15.556,15.047,15.459,82187,0
2010-05-26,15.493,15.679,15.149,15.163,89236,0
2010-05-27,15.424,15.849,15.17,15.808,73857,0
2010-05-28,15.713,15.713,15.149,15.282,47047,0
2010-06-01,15.157,15.214,14.716,14.725,85593,0
2010-06-02,14.826,15.003,14.742,15.003,52679,0
2010-06-03,14.944,15.079,14.852,15.003,84052,0
2010-06-04,14.959,14.994,14.057,14.166,78318,0
2010-06-07,14.21,14.268,13.999,13.999,66209,0
2010-06-08,14.032,14.192,13.871,14.115,43267,0
2010-06-09,14.294,14.294,13.862,13.937,58885,0
2010-06-10,14.081,14.201,13.246,14.115,72858,0
2010-06-11,13.922,14.531,13.753,14.505,45429,0
2010-06-14,14.692,14.742,14.579,14.614,36028,0
2010-06-15,14.775,15.205,14.683,15.106,56444,0
2010-06-16,15.071,15.196,15.047,15.097,40935,0
2010-06-17,15.124,15.157,15.03,15.106,14499,0
2010-06-18,15.205,15.25,14.937,14.937,80403,0
2010-06-21,15.088,15.17,14.588,14.674,34980,0
2010-06-22,14.725,14.877,14.505,14.531,26024,0
2010-06-23,14.471,14.649,14.303,14.489,35106,0
2010-06-24,14.341,14.471,14.008,14.017,39099,0
2010-06-25,14.099,14.793,14.041,14.709,113134,0
2010-06-28,14.597,14.784,14.43,14.43,34973,0
2010-06-29,14.294,14.294,13.813,13.897,36670,0
2010-06-30,13.935,14.091,13.033,13.109,66456,0
2010-07-01,13.255,13.329,12.753,13.237,84917,0
2010-07-02,13.371,13.484,13.061,13.068,28212,0
2010-07-06,13.278,13.407,12.638,12.672,54559,0
2010-07-07,12.681,13.076,12.525,13.008,67330,0
2010-07-08,13.076,13.441,13.061,13.424,49484,0
2010-07-09,13.449,13.753,13.22,13.727,63296,0
2010-07-12,13.694,13.778,13.424,13.516,79077,0
2010-07-13,13.718,13.778,13.371,13.778,67878,0
2010-07-14,13.686,13.735,13.355,13.525,28573,0
2010-07-15,13.499,13.499,13.195,13.441,46743,0
2010-07-16,13.296,13.525,13.061,13.152,232934,0
2010-07-19,13.508,13.508,13.093,13.38,97096,0
2010-07-20,13.187,13.576,13.127,13.525,69258,0
2010-07-21,13.567,13.609,13.068,13.084,65353,0
2010-07-22,13.312,13.389,13.152,13.364,57072,0
2010-07-23,13.264,13.694,13.204,13.525,58647,0
2010-07-26,13.525,13.558,13.371,13.516,43644,0
2010-07-27,13.525,13.525,13.264,13.424,34665,0
2010-07-28,13.389,13.491,13.101,13.136,23681,0
2010-07-29,13.211,13.287,12.983,13.287,37937,0
2010-07-30,13.127,13.508,13.076,13.296,35294,0
2010-08-02,13.499,13.686,13.449,13.484,75795,0
2010-08-03,13.38,13.668,13.346,13.415,60496,0
2010-08-04,13.525,13.533,13.371,13.516,15210,0
2010-08-05,13.371,13.441,12.966,12.966,49126,0
2010-08-06,12.815,12.966,12.508,12.681,30709,0
2010-08-09,12.806,12.966,12.612,12.941,27400,0
2010-08-10,12.899,12.95,12.579,12.689,33781,0
2010-08-11,12.491,12.664,12.095,12.139,75398,0
2010-08-12,12.012,12.069,11.724,11.91,86101,0
2010-08-13,11.834,11.902,11.649,11.657,42232,0
2010-08-16,11.631,11.859,11.622,11.834,46769,0
2010-08-17,11.918,11.961,11.768,11.816,44470,0
2010-08-18,11.768,11.876,11.715,11.785,30994,0
2010-08-19,11.706,11.793,11.329,11.41,62597,0
2010-08-20,11.368,11.785,11.368,11.715,55761,0
2010-08-23,11.768,11.793,11.622,11.697,45416,0
2010-08-24,11.657,11.834,11.622,11.733,54577,0
2010-08-25,11.697,11.918,11.64,11.893,54484,0
2010-08-26,11.893,11.918,11.64,11.657,53058,0
2010-08-27,11.809,11.876,11.631,11.876,46803,0
2010-08-30,11.8,11.884,11.724,11.751,65961,0
2010-08-31,11.801,11.861,11.629,11.817,101996,0
2010-09-01,11.943,12.02,11.785,11.987,68741,0
2010-09-02,12.012,12.207,11.926,11.987,23186,0
2010-09-03,12.174,12.174,11.884,12.045,52144,0
2010-09-07,12.027,12.183,11.672,11.876,51449,0
2010-09-08,11.876,12.104,11.876,12.045,36639,0
2010-09-09,12.045,12.13,11.987,12.104,29016,0
2010-09-10,12.086,12.392,12.086,12.332,58474,0
2010-09-13,12.482,12.753,12.34,12.712,51361,0
2010-09-14,12.647,12.72,12.525,12.664,28662,0
2010-09-15,12.57,12.762,12.57,12.681,19288,0
2010-09-16,12.647,12.735,12.595,12.712,29464,0
2010-09-17,12.841,12.917,12.672,12.841,61374,0
2010-09-20,12.841,13.271,12.712,13.271,52022,0
2010-09-21,12.848,13.195,12.848,13.035,55793,0
2010-09-22,12.966,13.044,12.882,13.008,43646,0
2010-09-23,12.873,13.035,12.57,12.595,46927,0
2010-09-24,12.806,13.035,12.712,13.035,28956,0
2010-09-27,13.076,13.076,12.865,12.891,17584,0
2010-09-28,12.959,12.959,12.712,12.899,44861,0
2010-09-29,12.824,12.882,12.595,12.815,45975,0
2010-09-30,12.945,13.073,12.673,12.86,103404,0
2010-10-01,12.908,13.068,12.753,13.053,30867,0
2010-10-04,12.974,13.127,12.832,12.983,46000,0
2010-10-05,13.152,13.592,13.026,13.533,65507,0
2010-10-06,13.525,13.609,13.407,13.533,71989,0
2010-10-07,13.599,13.599,13.076,13.076,46277,0
2010-10-08,13.119,13.475,12.744,13.346,32915,0
2010-10-11,13.304,13.449,13.211,13.38,14173,0
2010-10-12,13.304,13.466,13.264,13.337,17113,0
2010-10-13,13.364,13.576,13.246,13.449,34289,0
2010-10-14,13.364,13.508,13.355,13.449,22416,0
2010-10-15,13.626,13.82,13.389,13.735,105265,0
2010-10-18,13.718,14.025,13.718,14.017,17770,0
2010-10-19,13.778,14.108,13.634,13.727,34007,0
2010-10-20,13.828,14.115,13.735,14.017,16325,0
2010-10-21,14.123,14.123,13.415,13.652,36242,0
2010-10-22,13.727,13.905,13.539,13.652,20636,0
2010-10-25,13.744,14.008,13.668,13.71,14933,0
2010-10-26,13.609,13.82,13.432,13.694,18478,0
2010-10-27,13.583,13.583,13.264,13.424,30775,0
2010-10-28,13.576,13.576,13.101,13.195,21609,0
2010-10-29,13.195,13.265,12.775,13.237,62046,0
2010-11-01,13.127,13.475,13.127,13.415,44108,0
2010-11-02,13.626,13.735,12.728,13.533,52576,0
2010-11-03,13.337,13.668,13.304,13.558,21386,0
2010-11-04,13.744,14.099,13.592,14.081,73771,0
2010-11-05,14.057,14.09,13.871,14.049,14600,0
2010-11-08,13.955,14.032,13.71,14.017,18371,0
2010-11-09,13.93,13.955,13.398,13.449,23551,0
2010-11-10,13.499,13.913,13.466,13.796,29401,0
2010-11-11,13.626,13.813,13.592,13.592,11364,0
2010-11-12,13.449,13.449,13.11,13.144,14936,0
2010-11-15,13.144,13.686,13.136,13.415,23295,0
2010-11-16,13.22,13.449,13.008,13.389,47032,0
2010-11-17,13.484,13.484,12.923,13.017,24605,0
2010-11-18,13.204,13.441,13.161,13.246,12745,0
2010-11-19,13.389,13.449,13.053,13.424,39185,0
2010-11-22,13.337,13.475,13.119,13.449,27264,0
2010-11-23,13.346,13.424,13.195,13.415,29044,0
2010-11-24,13.432,13.913,13.432,13.836,27588,0
2010-11-26,13.686,13.796,13.686,13.71,2238,0
2010-11-29,13.609,13.668,13.424,13.576,20176,0
2010-11-30,13.406,13.484,13.194,13.304,51018,0
2010-12-01,13.525,13.694,13.389,13.694,40512,0
2010-12-02,13.66,13.862,13.599,13.836,19688,0
2010-12-03,13.727,14.09,13.727,14.032,36128,0
2010-12-06,13.946,14.148,13.778,14.025,17855,0
2010-12-07,14.183,14.368,14.032,14.192,35506,0
2010-12-08,14.183,14.341,13.982,14.017,20174,0
2010-12-09,14.049,14.049,13.778,13.963,20432,0
2010-12-10,13.937,14.665,13.905,14.665,38286,0
2010-12-13,14.674,14.92,14.658,14.665,32319,0
2010-12-14,14.692,14.775,14.632,14.742,9800,0
2010-12-15,14.757,15.088,14.7,14.968,34646,0
2010-12-16,14.973,15.122,14.76,14.973,25541,0
2010-12-17,15.03,15.03,14.303,14.328,63135,0
2010-12-20,14.404,14.734,14.183,14.505,43896,0
2010-12-21,14.54,14.54,14.008,14.175,45503,0
2010-12-22,14.192,14.253,13.955,14.219,14098,0
2010-12-23,14.268,14.328,14.073,14.108,11875,0
2010-12-27,14.108,14.554,13.897,14.523,18407,0
2010-12-28,14.505,14.868,14.368,14.7,18431,0
2010-12-29,14.753,14.753,14.489,14.496,11309,0
2010-12-30,14.462,14.598,14.213,14.222,17714,0
2010-12-31,14.255,14.906,14.21,14.72,38083,0
2011-01-03,14.692,14.976,14.588,14.911,44526,0
2011-01-04,15.003,15.003,14.463,14.463,17564,0
2011-01-05,14.395,14.531,14.008,14.456,12451,0
2011-01-06,14.395,14.404,14.183,14.183,11270,0
2011-01-07,14.192,14.262,13.828,13.88,23708,0
2011-01-10,13.922,14.09,13.668,13.836,84083,0
2011-01-11,13.862,13.946,13.686,13.735,26630,0
2011-01-12,13.88,13.88,13.701,13.778,11077,0
2011-01-13,13.769,13.804,13.525,13.539,47641,0
2011-01-14,13.576,13.668,13.449,13.626,40592,0
2011-01-18,13.549,13.744,13.398,13.533,32840,0
2011-01-19,13.458,13.491,13.093,13.119,33599,0
2011-01-20,13.008,13.686,12.95,12.95,46499,0
2011-01-21,13.068,13.287,12.621,12.621,33070,0
2011-01-24,12.664,12.983,12.664,12.815,19105,0
2011-01-25,12.689,13.229,12.689,13.211,35974,0
2011-01-26,13.211,13.701,13.187,13.701,26181,0
2011-01-27,13.701,13.701,13.389,13.415,14116,0
2011-01-28,13.364,13.371,12.595,12.744,43991,0
2011-01-31,12.78,13.079,12.761,12.895,29172,0
2011-02-01,12.891,13.296,12.848,13.246,34693,0
2011-02-02,13.152,13.246,12.848,12.959,13708,0
2011-02-03,13.017,13.068,12.941,12.974,27919,0
2011-02-04,13.017,13.144,12.908,13.127,24080,0
2011-02-07,13.161,13.38,13.127,13.255,15952,0
2011-02-08,13.178,13.458,13.152,13.458,12274,0
2011-02-09,13.346,13.558,13.178,13.264,14489,0
2011-02-10,13.161,13.634,13.161,13.634,58643,0
2011-02-11,13.516,13.549,13.312,13.525,36680,0
2011-02-14,13.484,13.533,13.329,13.484,22411,0
2011-02-15,13.432,13.491,13.237,13.237,14259,0
2011-02-16,13.312,13.407,13.211,13.398,21967,0
2011-02-18,14.438,14.456,14.192,14.377,28937,0
2011-02-22,14.175,14.413,13.195,14.235,50954,0
2011-02-23,14.228,14.395,14.131,14.139,34241,0
2011-02-24,14.268,14.43,13.999,14.285,42704,0
2011-02-25,14.277,14.54,14.219,14.523,31582,0
2011-02-28,14.436,14.616,14.436,14.607,25153,0
2011-03-01,14.376,14.447,14.105,14.208,32540,0
2011-03-02,14.173,14.394,14.164,14.367,18894,0
2011-03-03,14.532,14.532,14.32,14.394,18782,0
2011-03-04,14.349,14.367,14.217,14.358,16777,0
2011-03-07,14.341,14.386,14.131,14.244,21425,0
2011-03-08,14.073,14.404,14.049,14.35,50070,0
2011-03-09,14.341,14.472,14.251,14.421,9457,0
2011-03-10,14.293,14.403,14.208,14.268,33714,0
2011-03-11,14.367,14.367,14.138,14.276,35642,0
2011-03-14,14.173,14.367,14.173,14.268,23487,0
2011-03-15,14.038,14.367,13.925,14.217,47051,0
2011-03-16,14.19,14.506,14.146,14.226,35217,0
2011-03-17,14.418,14.418,14.186,14.289,35981,0
2011-03-18,14.394,14.421,14.181,14.311,65613,0
2011-03-21,14.293,14.659,14.226,14.651,46698,0
2011-03-22,14.694,14.829,14.565,14.787,21482,0
2011-03-23,14.719,14.787,14.573,14.745,16258,0
2011-03-24,14.745,14.821,14.634,14.778,16305,0
2011-03-25,14.778,15.112,14.581,14.838,42998,0
2011-03-28,14.812,15.177,14.812,14.916,19833,0
2011-03-29,14.948,14.948,14.59,14.856,19402,0
2011-03-30,14.948,15.103,14.796,15.094,11605,0
2011-03-31,15.056,15.645,14.72,15.543,63796,0
2011-04-01,15.589,15.589,15.248,15.425,24953,0
2011-04-04,15.177,15.512,15.177,15.281,12951,0
2011-04-05,15.221,15.239,15.085,15.122,10965,0
2011-04-06,15.076,15.177,14.881,15.14,10331,0
2011-04-07,15.14,15.14,14.899,14.964,11064,0
2011-04-08,15.076,15.14,14.981,14.981,20440,0
2011-04-11,14.899,14.973,14.829,14.873,34933,0
2011-04-12,14.761,15.433,14.753,15.19,37691,0
2011-04-13,15.177,15.177,14.745,14.778,25816,0
2011-04-14,14.607,14.625,14.394,14.463,8280,0
2011-04-15,14.43,14.712,14.421,14.541,33307,0
2011-04-18,14.49,14.524,14.32,14.349,26765,0
2011-04-19,14.438,14.447,14.233,14.293,27262,0
2011-04-20,14.421,14.515,14.276,14.385,51231,0
2011-04-21,14.43,14.532,14.284,14.43,9566,0
2011-04-25,14.302,14.376,14.155,14.284,11520,0
2011-04-26,14.293,14.349,14.251,14.341,22397,0
2011-04-27,14.327,14.335,14.233,14.276,17798,0
2011-04-28,14.349,14.556,14.284,14.556,36893,0
2011-04-29,14.577,14.614,14.412,14.483,34252,0
2011-05-02,14.625,14.625,14.173,14.181,19991,0
2011-05-03,14.159,14.308,14.091,14.133,35081,0
2011-05-04,14.105,14.251,13.839,14.071,41962,0
2011-05-05,13.832,14.032,13.539,13.626,59412,0
2011-05-06,13.713,13.764,13.379,13.568,105888,0
2011-05-09,13.533,13.601,12.927,13.559,31641,0
2011-05-10,13.592,13.807,13.559,13.79,48009,0
2011-05-11,13.773,13.91,13.6,13.6,30206,0
2011-05-12,13.568,13.875,13.432,13.875,54202,0
2011-05-13,13.772,13.925,13.653,13.883,32808,0
2011-05-16,13.799,13.917,13.704,13.764,34892,0
2011-05-17,13.645,13.688,13.601,13.645,25765,0
2011-05-18,13.696,13.816,13.627,13.807,31103,0
2011-05-19,13.816,13.901,13.772,13.866,22026,0
2011-05-20,13.747,14.074,13.747,13.98,34880,0
2011-05-23,14.078,14.078,13.79,13.941,34911,0
2011-05-24,13.959,14.112,13.772,13.807,40064,0
2011-05-25,13.721,14.021,13.585,13.977,41997,0
2011-05-26,13.941,14.12,13.747,14.105,33702,0
2011-05-27,14.186,14.222,14.048,14.141,29464,0
2011-05-31,14.239,14.249,13.211,14.232,65823,0
2011-06-01,14.141,14.168,13.817,13.903,47116,0
2011-06-02,13.903,14.024,13.764,13.85,32505,0
2011-06-03,13.67,13.884,13.67,13.721,32801,0
2011-06-06,13.695,13.832,13.644,13.73,31443,0
2011-06-07,13.817,13.817,13.653,13.73,39597,0
2011-06-08,13.67,13.755,13.609,13.721,32130,0
2011-06-09,13.747,14.007,13.644,13.989,28439,0
2011-06-10,13.884,13.953,13.539,13.823,58748,0
2011-06-13,13.747,13.998,13.747,13.91,22608,0
2011-06-14,13.935,14.032,13.738,13.823,21131,0
2011-06-15,13.403,13.713,13.403,13.592,34597,0
2011-06-16,13.664,13.969,13.602,13.9,25021,0
2011-06-17,13.98,14.032,13.791,13.944,68179,0
2011-06-20,13.903,14.195,13.884,14.048,17521,0
2011-06-21,14.133,14.257,13.808,14.176,29095,0
2011-06-22,14.1,14.462,13.91,13.971,22672,0
2011-06-23,13.85,14.074,13.721,14.041,29511,0
2011-06-24,14.091,14.091,13.782,13.935,125724,0
2011-06-27,14.048,14.616,13.998,14.616,34025,0
2011-06-28,14.634,14.634,14.436,14.634,40396,0
2011-06-29,14.364,14.668,14.364,14.651,17772,0
2011-06-30,14.713,15.039,14.614,15.002,23495,0
2011-07-01,15.031,15.261,14.789,15.126,46587,0
2011-07-05,15.099,15.099,14.814,14.919,18940,0
2011-07-06,14.848,14.848,14.586,14.778,40173,0
2011-07-07,14.968,15.056,14.677,14.985,27158,0
2011-07-08,14.858,14.858,14.651,14.719,20237,0
2011-07-11,14.598,14.789,14.531,14.677,19281,0
2011-07-12,14.668,14.976,14.625,14.668,25460,0
2011-07-13,14.729,14.883,14.668,14.789,28330,0
2011-07-14,14.78,14.875,14.668,14.729,24036,0
2011-07-15,14.738,14.951,14.686,14.883,35298,0
2011-07-18,14.858,14.858,14.616,14.686,20242,0
2011-07-19,14.797,15.337,14.727,15.155,40963,0
2011-07-20,15.165,15.27,14.927,15.158,10527,0
2011-07-21,15.279,15.494,15.003,15.414,27741,0
2011-07-22,15.423,15.459,15.209,15.209,12215,0
2011-07-25,15.031,15.297,15.031,15.09,15361,0
2011-07-26,14.866,15.129,14.866,14.927,23109,0
2011-07-27,15.433,15.433,14.753,14.883,65404,0
2011-07-28,14.204,14.944,14.204,14.612,68651,0
2011-07-29,14.414,14.543,14.124,14.273,33392,0
2011-08-01,14.505,14.523,14.091,14.47,28822,0
2011-08-02,14.367,14.367,13.656,13.664,35317,0
2011-08-03,13.791,13.791,13.464,13.738,23685,0
2011-08-04,13.315,13.969,13.315,13.733,43543,0
2011-08-05,13.281,14.082,13.281,13.617,26116,0
2011-08-08,13.222,14.024,12.273,12.273,87713,0
2011-08-09,12.55,13.653,11.835,13.617,65903,0
2011-08-10,13.325,14.186,12.964,13.316,67563,0
2011-08-11,13.421,14.364,13.051,13.258,104236,0
2011-08-12,13.341,13.341,13.109,13.273,42212,0
2011-08-15,13.341,13.341,13.042,13.307,72969,0
2011-08-16,13.075,13.341,12.913,12.971,38209,0
2011-08-17,13.231,13.258,12.92,12.98,36008,0
2011-08-18,12.737,12.98,12.155,12.343,61739,0
2011-08-19,12.655,13.265,12.269,12.521,48081,0
2011-08-22,12.8,12.947,12.472,12.611,35722,0
2011-08-23,12.689,12.73,12.266,12.568,69093,0
2011-08-24,12.568,12.646,12.405,12.568,30980,0
2011-08-25,12.746,12.746,12.05,12.102,51197,0
2011-08-26,11.993,12.167,11.826,12.001,53101,0
2011-08-29,12.067,12.448,12.06,12.353,65701,0
2011-08-30,12.273,12.55,12.155,12.266,40669,0
2011-08-31,12.267,12.685,12.082,12.118,47620,0
2011-09-01,11.784,12.167,11.137,11.243,44592,0
2011-09-02,11.827,11.827,10.743,10.824,54784,0
2011-09-06,10.781,11.035,10.563,10.764,52521,0
2011-09-07,10.946,11.181,10.946,11.172,70666,0
2011-09-08,11.146,11.314,10.615,10.675,59687,0
2011-09-09,10.555,10.973,10.361,10.425,86090,0
2011-09-12,10.301,10.684,10.301,10.459,57582,0
2011-09-13,10.45,10.652,10.38,10.477,55110,0
2011-09-14,10.572,10.799,10.442,10.624,75969,0
2011-09-15,10.756,10.756,10.624,10.711,82113,0
2011-09-16,10.772,11.323,10.598,11.295,117486,0
2011-09-19,11.088,11.217,10.929,11.043,27196,0
2011-09-20,11.146,11.225,10.981,10.991,44770,0
2011-09-21,11.025,11.269,10.633,10.633,35845,0
2011-09-22,10.538,10.729,10.352,10.521,98698,0
2011-09-23,10.624,11.181,10.468,11.122,81530,0
2011-09-26,11.129,11.234,10.772,10.964,49470,0
2011-09-27,10.999,11.452,10.999,11.137,71039,0
2011-09-28,11.052,11.079,10.546,10.607,57215,0
2011-09-29,10.843,11.189,10.416,11.114,274332,0
2011-09-30,11.146,11.664,11.059,11.45,99171,0
2011-10-03,11.348,11.452,10.582,10.607,81512,0
2011-10-04,10.607,11.425,10.538,11.34,149787,0
2011-10-05,11.304,11.34,11.079,11.217,93254,0
2011-10-06,11.096,11.181,11.008,11.114,75876,0
2011-10-07,11.189,11.189,10.72,10.843,32674,0
2011-10-10,11.052,11.477,10.91,11.452,46056,0
2011-10-11,11.323,11.731,11.323,11.425,80685,0
2011-10-12,11.357,11.582,11.348,11.406,58512,0
2011-10-13,11.406,11.512,11.154,11.323,16825,0
2011-10-14,11.425,11.573,11.189,11.332,46517,0
2011-10-17,11.217,11.372,10.973,10.981,56756,0
2011-10-18,11.052,11.114,10.772,10.946,81372,0
2011-10-19,10.973,11.017,10.675,10.764,44693,0
2011-10-20,10.747,10.937,10.563,10.747,46708,0
2011-10-21,10.973,11.122,10.946,11.025,163175,0
2011-10-24,11.105,11.504,11.105,11.495,43263,0
2011-10-25,11.43,11.685,11.146,11.237,38527,0
2011-10-26,11.382,11.39,11.189,11.348,104931,0
2011-10-27,11.712,12.202,11.406,12.095,134024,0
2011-10-28,12.086,12.236,11.775,11.878,53857,0
2011-10-31,11.69,11.878,11.531,11.531,44573,0
2011-11-01,11.308,11.474,10.892,10.954,51480,0
2011-11-02,11.096,11.372,11.079,11.243,50677,0
2011-11-03,11.352,11.386,11.138,11.308,71414,0
2011-11-04,11.156,11.317,11.071,11.237,41522,0
2011-11-07,11.061,11.217,10.929,11.122,44160,0
2011-11-08,11.357,11.357,10.929,11.146,93554,0
2011-11-09,10.867,11.043,10.072,10.072,101481,0
2011-11-10,10.188,10.435,10.072,10.188,65028,0
2011-11-11,10.26,10.338,9.929,10.015,75393,0
2011-11-14,9.754,10.015,9.4759,9.666,99991,0
2011-11-15,9.578,10.024,9.578,10.006,35323,0
2011-11-16,9.882,10.172,9.882,9.973,37346,0
2011-11-17,9.892,10.043,9.702,9.764,46387,0
2011-11-18,9.756,10.088,9.64,10.02,52436,0
2011-11-21,9.929,10.051,9.702,9.737,32912,0
2011-11-22,9.674,9.764,9.3527,9.3527,44326,0
2011-11-23,9.2923,9.3091,8.8741,8.9087,43199,0
2011-11-25,9.0148,9.2084,8.7845,8.8021,19493,0
2011-11-28,9.0311,9.754,9.0311,9.622,61818,0
2011-11-29,9.64,9.64,9.2493,9.3003,29581,0
2011-11-30,9.75,10.477,9.65,10.378,101343,0
2011-12-01,10.319,10.319,9.923,9.977,52105,0
2011-12-02,10.124,10.345,10.02,10.25,55784,0
2011-12-05,10.444,10.679,10.141,10.566,48133,0
2011-12-06,10.54,10.575,10.319,10.444,38126,0
2011-12-07,10.352,10.444,10.197,10.352,50569,0
2011-12-08,10.688,11.36,10.688,11.043,117759,0
2011-12-09,11.13,11.36,11.122,11.336,63624,0
2011-12-12,11.21,11.572,11.146,11.547,72464,0
2011-12-13,11.588,11.776,11.105,11.219,62810,0
2011-12-14,11.138,11.183,10.867,10.927,101204,0
2011-12-15,11.115,11.255,10.935,11.183,39701,0
2011-12-16,11.29,11.352,11.043,11.255,68138,0
2011-12-19,11.29,11.402,11.138,11.191,31221,0
2011-12-20,11.394,11.721,11.336,11.694,65304,0
2011-12-21,11.624,11.862,11.572,11.817,25834,0
2011-12-22,11.871,11.988,11.712,11.801,27558,0
2011-12-23,11.871,11.97,11.749,11.801,20261,0
2011-12-27,11.74,12.402,11.017,12.33,50289,0
2011-12-28,12.376,12.376,12.056,12.109,15680,0
2011-12-29,12.173,12.284,12.109,12.19,21060,0
2011-12-30,12.216,12.275,11.917,11.988,52134,0
2012-01-03,12.303,12.402,12.013,12.384,50495,0
2012-01-04,12.463,12.64,11.942,12.013,75208,0
2012-01-05,11.907,11.96,11.466,11.566,24439,0
2012-01-06,11.368,11.588,11.264,11.281,32730,0
2012-01-09,11.281,11.352,11.105,11.164,35144,0
2012-01-10,11.191,11.336,11.062,11.255,42591,0
2012-01-11,11.191,11.352,11.105,11.237,31919,0
2012-01-12,11.298,11.677,11.255,11.377,28262,0
2012-01-13,11.21,11.327,10.927,10.945,35248,0
2012-01-17,11.023,11.023,10.871,10.933,35154,0
2012-01-18,10.98,11.377,10.892,11.352,57938,0
2012-01-19,11.474,11.483,11.255,11.411,12933,0
2012-01-20,11.386,11.899,11.386,11.88,21676,0
2012-01-23,11.899,11.899,11.58,11.685,19503,0
2012-01-24,11.58,11.634,11.368,11.547,27637,0
2012-01-25,11.483,11.572,11.245,11.566,20186,0
2012-01-26,11.566,11.572,11.228,11.572,31958,0
2012-01-27,11.483,11.817,11.456,11.588,60353,0
2012-01-30,11.439,11.547,11.352,11.394,16758,0
2012-01-31,11.45,11.541,11.014,11.04,42138,0
2012-02-01,11.146,11.219,11.052,11.174,58718,0
2012-02-02,11.219,11.219,10.927,11.043,38612,0
2012-02-03,11.281,11.624,11.079,11.411,62278,0
2012-02-06,11.245,11.411,11.228,11.271,27544,0
2012-02-07,11.077,11.227,11.069,11.094,22419,0
2012-02-08,11.113,11.173,10.995,11.137,30673,0
2012-02-09,11.087,11.155,10.871,10.933,38982,0
2012-02-10,10.927,11.13,10.892,10.918,23128,0
2012-02-13,10.908,11.29,10.908,11.219,26625,0
2012-02-14,11.115,11.122,10.768,10.899,23342,0
2012-02-15,11.164,11.164,10.786,10.805,27948,0
2012-02-16,11.889,14.111,11.572,13.671,126039,0
2012-02-17,13.565,13.617,12.973,13.258,84064,0
2012-02-21,13.379,13.388,13.046,13.221,58609,0
2012-02-22,12.478,13.212,12.478,13.055,22461,0
2012-02-23,13.133,13.274,12.973,13.248,45593,0
2012-02-24,13.262,13.27,13.073,13.216,36338,0
2012-02-27,13.149,13.205,12.992,13.071,14248,0
2012-02-28,13.123,13.177,12.816,12.868,13945,0
2012-02-29,12.812,12.848,12.334,12.334,50883,0
2012-03-01,12.384,12.513,11.88,11.932,35709,0
2012-03-02,11.978,12.004,11.468,11.56,61026,0
2012-03-05,11.584,12.101,11.404,11.987,43512,0
2012-03-06,11.656,12.138,11.575,11.868,23821,0
2012-03-07,12.244,12.296,11.868,12.038,13111,0
2012-03-08,12.138,12.261,11.638,11.95,47095,0
2012-03-09,11.897,12.191,11.897,12.056,41015,0
2012-03-12,12.109,12.46,12.109,12.361,35578,0
2012-03-13,12.324,12.788,12.277,12.75,48226,0
2012-03-14,12.724,12.724,12.342,12.492,29806,0
2012-03-15,12.416,12.76,12.416,12.716,19217,0
2012-03-16,12.707,12.75,12.556,12.655,75344,0
2012-03-19,12.673,12.868,12.482,12.769,26092,0
2012-03-20,12.691,12.691,12.575,12.611,20649,0
2012-03-21,12.665,12.665,12.528,12.583,31814,0
2012-03-22,12.165,12.492,12.165,12.442,19860,0
2012-03-23,12.475,12.877,12.333,12.724,23230,0
2012-03-26,12.779,13.199,12.707,13.181,24227,0
2012-03-27,13.181,13.34,12.914,13.02,47549,0
2012-03-28,13.09,13.262,12.887,12.93,22433,0
2012-03-29,12.75,12.842,12.556,12.798,12634,0
2012-03-30,12.834,13.136,12.741,13.029,31418,0
2012-04-02,12.939,13.099,12.769,13.081,33352,0
2012-04-03,13.099,13.099,12.699,12.741,36262,0
2012-04-04,12.655,12.655,12.244,12.252,35705,0
2012-04-05,12.191,12.306,12.109,12.147,13357,0
2012-04-09,11.878,12.209,11.727,11.736,48424,0
2012-04-10,11.717,11.807,11.432,11.512,45444,0
2012-04-11,11.681,11.746,11.584,11.698,27337,0
2012-04-12,11.764,12.004,11.69,11.842,22606,0
2012-04-13,11.754,11.782,11.592,11.708,45432,0
2012-04-16,11.727,12.013,11.727,11.969,21662,0
2012-04-17,12.127,12.703,11.975,12.531,38641,0
2012-04-18,12.388,12.556,12.128,12.236,29000,0
2012-04-19,12.218,12.467,12.138,12.2,25204,0
2012-04-20,12.528,12.655,12.324,12.424,42905,0
2012-04-23,12.191,12.37,12.038,12.047,35718,0
2012-04-24,12.066,12.492,12.066,12.333,25618,0
2012-04-25,12.314,12.673,12.296,12.629,24247,0
2012-04-26,12.629,12.798,12.475,12.769,14648,0
2012-04-27,12.851,13.181,12.547,13.153,19433,0
2012-04-30,13.073,13.073,12.741,12.779,25332,0
2012-05-01,12.686,12.892,12.444,12.55,28431,0
2012-05-02,12.416,13.153,12.244,12.51,33185,0
2012-05-03,11.946,12.84,11.946,12.155,49478,0
2012-05-04,12.083,12.156,11.94,12.004,47353,0
2012-05-07,11.931,12.227,11.931,12.038,27246,0
2012-05-08,11.931,12.601,11.931,12.467,38348,0
2012-05-09,12.315,12.435,12.164,12.27,18921,0
2012-05-10,12.398,12.531,12.136,12.398,31517,0
2012-05-11,12.261,12.361,12.174,12.27,30129,0
2012-05-14,12.091,12.252,11.834,11.906,35981,0
2012-05-15,11.931,11.95,11.736,11.816,17800,0
2012-05-16,11.842,11.888,11.754,11.773,27106,0
2012-05-17,11.727,11.94,11.727,11.842,21316,0
2012-05-18,11.782,12.091,11.764,11.915,62843,0
2012-05-21,11.987,12.342,11.698,12.02,38477,0
2012-05-22,11.978,12.138,11.798,11.878,36984,0
2012-05-23,11.773,12.056,11.656,11.915,24597,0
2012-05-24,11.978,12.138,11.736,12.119,30397,0
2012-05-25,12.054,12.278,11.975,12.046,12690,0
2012-05-29,12.183,12.296,11.86,12.047,23004,0
2012-05-30,11.915,12.047,11.754,11.782,18553,0
2012-05-31,11.773,12.209,11.61,12.174,51347,0
2012-06-01,11.874,12.352,11.874,12.218,35528,0
2012-06-04,12.334,12.531,12.174,12.435,59596,0
2012-06-05,12.315,12.494,12.199,12.398,27174,0
2012-06-06,12.426,12.912,12.426,12.874,26212,0
2012-06-07,13.018,13.191,12.874,12.928,23243,0
2012-06-08,12.84,13.153,12.84,13.126,11491,0
2012-06-11,13.306,13.306,12.596,12.614,42946,0
2012-06-12,12.703,12.785,12.614,12.712,18752,0
2012-06-13,12.729,12.92,12.381,12.65,21940,0
2012-06-14,12.623,12.965,12.623,12.884,16835,0
2012-06-15,12.803,13.136,12.494,12.902,51823,0
2012-06-18,12.766,12.973,12.54,12.623,29454,0
2012-06-19,12.66,12.937,12.531,12.937,39877,0
2012-06-20,12.947,12.947,12.623,12.668,28865,0
2012-06-21,12.729,12.803,12.494,12.633,143137,0
2012-06-22,12.65,12.785,12.54,12.642,186274,0
2012-06-25,12.504,12.65,12.435,12.614,141211,0
2012-06-26,12.596,12.746,12.494,12.587,23566,0
2012-06-27,12.587,12.65,12.587,12.614,24556,0
2012-06-28,12.477,12.605,12.297,12.569,22693,0
2012-06-29,12.84,12.855,12.54,12.66,79806,0
2012-07-02,12.686,12.756,12.504,12.737,49982,0
2012-07-03,12.737,12.756,12.668,12.712,16001,0
2012-07-05,12.746,12.746,12.587,12.614,28615,0
2012-07-06,12.469,12.712,12.469,12.578,16677,0
2012-07-09,12.511,12.775,12.511,12.55,24469,0
2012-07-10,12.66,13.099,12.633,13.065,67982,0
2012-07-11,13.038,13.254,12.92,12.965,33897,0
2012-07-12,12.928,13.397,12.874,13.235,61239,0
2012-07-13,13.227,13.505,13.227,13.325,74738,0
2012-07-16,13.245,13.315,12.892,12.973,12207,0
2012-07-17,13.009,13.495,13.009,13.298,81406,0
2012-07-18,13.271,13.342,13.126,13.182,18462,0
2012-07-19,13.182,13.182,12.569,12.614,28822,0
2012-07-20,12.435,12.633,12.099,12.191,51062,0
2012-07-23,11.984,12.136,11.731,11.802,48663,0
2012-07-24,11.883,11.883,11.768,11.829,41490,0
2012-07-25,11.937,12.036,11.777,11.786,39544,0
2012-07-26,11.847,11.857,11.388,11.685,73785,0
2012-07-27,11.685,11.816,11.577,11.802,45294,0
2012-07-30,11.777,11.819,11.622,11.622,17154,0
2012-07-31,11.552,11.984,11.253,11.685,73217,0
2012-08-01,11.768,11.837,11.433,11.659,64029,0
2012-08-02,11.543,13.289,11.543,11.903,89410,0
2012-08-03,11.758,12.315,11.758,12.174,76090,0
2012-08-06,12.136,12.54,12.136,12.417,28953,0
2012-08-07,12.596,12.84,12.559,12.569,78371,0
2012-08-08,12.462,12.703,12.398,12.469,56676,0
2012-08-09,12.504,12.569,12.334,12.417,45845,0
2012-08-10,12.511,12.623,12.462,12.605,66316,0
2012-08-13,12.633,12.729,12.452,12.614,111431,0
2012-08-14,12.66,12.678,12.531,12.587,173033,0
2012-08-15,12.511,13.289,12.511,13.2,189355,0
2012-08-16,13.191,13.287,13.144,13.245,46885,0
2012-08-17,13.271,13.271,13.099,13.153,53311,0
2012-08-20,12.982,13.081,12.721,13.073,40130,0
2012-08-21,13.144,13.369,12.937,13.099,33589,0
2012-08-22,13.081,13.144,12.892,12.892,7078,0
2012-08-23,12.937,12.965,12.766,12.912,39394,0
2012-08-24,12.84,13.136,12.789,12.956,175503,0
2012-08-27,12.973,13,12.812,12.865,18933,0
2012-08-28,12.902,13.2,12.902,13.153,42580,0
2012-08-29,13.144,13.254,13.144,13.2,22157,0
2012-08-30,13.163,13.163,12.937,12.947,11346,0
2012-08-31,12.884,13.047,12.623,12.66,20903,0
2012-09-04,12.494,12.66,12.334,12.614,61881,0
2012-09-05,12.614,12.65,12.494,12.596,85135,0
2012-09-06,12.703,13.108,12.642,13.108,107250,0
2012-09-07,13.182,13.271,12.912,13.09,56559,0
2012-09-10,12.945,13.391,12.872,13.372,77151,0
2012-09-11,13.335,13.628,13.3,13.6,34704,0
2012-09-12,13.6,13.902,13.519,13.674,46289,0
2012-09-13,13.846,14.202,13.718,14.074,55994,0
2012-09-14,14.174,14.353,14.128,14.337,47036,0
2012-09-17,14.293,14.438,14.239,14.293,20762,0
2012-09-18,14.322,14.438,14.248,14.42,31053,0
2012-09-19,14.485,14.685,14.431,14.466,27965,0
2012-09-20,14.329,14.574,14.302,14.43,40699,0
2012-09-21,14.565,14.61,14.392,14.546,110097,0
2012-09-24,14.485,14.829,14.485,14.811,46601,0
2012-09-25,14.947,15.392,14.839,15.094,79574,0
2012-09-26,15.104,15.164,14.811,14.912,39194,0
2012-09-27,14.931,15.066,14.658,14.931,50759,0
2012-09-28,14.839,15.123,14.839,14.922,44836,0
2012-10-01,15.066,15.157,14.848,14.931,34692,0
2012-10-02,15.021,15.113,14.665,14.903,40277,0
2012-10-03,14.866,15.021,14.704,14.765,35189,0
2012-10-04,14.866,14.884,14.658,14.821,25683,0
2012-10-05,14.839,14.964,14.675,14.802,35911,0
2012-10-08,14.774,14.894,14.63,14.866,30276,0
2012-10-09,13.382,14.392,12.981,14.337,76258,0
2012-10-10,14.402,14.713,14.239,14.392,38408,0
2012-10-11,14.475,14.574,14.392,14.546,50408,0
2012-10-12,14.512,14.63,14.475,14.555,23450,0
2012-10-15,14.648,14.648,14.502,14.63,17562,0
2012-10-16,14.685,14.829,14.665,14.784,25937,0
2012-10-17,14.802,15.084,14.639,15.031,18052,0
2012-10-18,15.04,15.367,14.857,14.866,32490,0
2012-10-19,14.703,14.811,14.306,14.522,65517,0
2012-10-22,14.531,14.665,14.485,14.639,23205,0
2012-10-23,14.54,14.606,14.274,14.531,25659,0
2012-10-24,14.63,14.639,14.258,14.353,32746,0
2012-10-25,14.448,14.565,14.258,14.42,24135,0
2012-10-26,14.411,14.411,13.71,14.353,13345,0
2012-10-31,14.373,15.142,14.136,14.694,57460,0
2012-11-01,14.703,14.811,14.383,14.438,34303,0
2012-11-02,14.592,14.592,13.892,13.974,34499,0
2012-11-05,13.928,14.903,13.928,14.411,15298,0
2012-11-06,14.485,14.485,14.012,14.183,26461,0
2012-11-07,14.183,14.212,13.554,13.692,76405,0
2012-11-08,13.737,14.231,13.737,13.864,41678,0
2012-11-09,13.793,13.892,13.545,13.811,55523,0
2012-11-12,13.674,14.119,13.605,13.955,51921,0
2012-11-13,13.919,14.212,13.892,14.082,36180,0
2012-11-14,14.065,14.128,13.656,13.728,32286,0
2012-11-15,13.674,13.765,13.108,13.201,29705,0
2012-11-16,13.265,13.265,12.683,12.891,38557,0
2012-11-19,13.027,13.456,12.91,13.291,29657,0
2012-11-20,13.273,13.438,12.689,12.837,41180,0
2012-11-21,12.8,12.955,12.8,12.955,6035,0
2012-11-23,13.018,13.163,12.9,13.163,11217,0
2012-11-26,13.183,13.183,12.743,12.9,26395,0
2012-11-27,12.791,12.953,12.692,12.91,45086,0
2012-11-28,12.837,13.008,12.819,13.008,18725,0
2012-11-29,13.099,13.411,12.964,13.345,33333,0
2012-11-30,13.364,13.628,12.872,13.218,106469,0
2012-12-03,13.056,13.391,12.991,13.281,28320,0
2012-12-04,13.118,13.256,13.047,13.163,17890,0
2012-12-05,13.246,13.246,12.856,13.127,51997,0
2012-12-06,13.081,13.192,12.891,12.964,64568,0
2012-12-07,12.999,13.192,12.762,13.065,71656,0
2012-12-10,13.127,13.31,12.99,13.31,25830,0
2012-12-11,13.366,13.769,13.244,13.413,49867,0
2012-12-12,13.384,13.422,12.98,13.081,37832,0
2012-12-13,13.065,13.238,12.98,13.065,16536,0
2012-12-14,13.065,13.137,12.918,13.065,32313,0
2012-12-17,13.09,13.229,12.812,12.99,51680,0
2012-12-18,12.98,13.558,12.908,13.548,28449,0
2012-12-19,13.733,13.742,13.008,13.522,28158,0
2012-12-20,13.568,13.817,13.298,13.651,26415,0
2012-12-21,13.769,13.769,13.32,13.651,210538,0
2012-12-24,13.688,13.688,13.099,13.21,10898,0
2012-12-26,13.056,13.679,13.056,13.258,22036,0
2012-12-27,13.283,13.283,12.817,12.98,15923,0
2012-12-28,12.944,13.09,12.78,12.999,14302,0
2012-12-31,13.047,13.817,12.853,13.696,52308,0
2013-01-02,14.08,14.758,14.08,14.65,68211,0
2013-01-03,14.523,14.824,14.392,14.622,25973,0
2013-01-04,14.715,14.753,14.531,14.677,23479,0
2013-01-07,14.575,14.64,14.018,14.143,14185,0
2013-01-08,14.09,14.247,13.807,14.071,44322,0
2013-01-09,14.063,14.392,14.063,14.337,9237,0
2013-01-10,13.925,14.523,13.925,14.302,16388,0
2013-01-11,14.344,14.344,14.173,14.201,13144,0
2013-01-14,14.143,14.143,13.632,13.823,24015,0
2013-01-15,13.752,13.752,13.494,13.586,10339,0
2013-01-16,13.558,13.558,13.017,13.027,48963,0
2013-01-17,13.099,13.413,12.925,13.384,17076,0
2013-01-18,13.384,13.394,13.154,13.202,29874,0
2013-01-22,13.293,14.071,13.293,13.981,27393,0
2013-01-23,14.009,14.009,13.548,13.594,13392,0
2013-01-24,13.651,13.651,13.229,13.302,17202,0
2013-01-25,13.384,13.788,13.329,13.66,31326,0
2013-01-28,13.586,13.798,13.347,13.723,38975,0
2013-01-29,13.669,13.842,13.548,13.779,24877,0
2013-01-30,13.522,13.752,13.477,13.548,14527,0
2013-01-31,13.568,14.143,13.531,13.952,72490,0
2013-02-01,13.962,14.383,13.788,14.337,31568,0
2013-02-04,14.344,14.457,14.071,14.181,30808,0
2013-02-05,14.43,14.749,14.282,14.705,16674,0
2013-02-06,14.603,14.603,14.23,14.43,16907,0
2013-02-07,14.392,14.541,14.191,14.302,27626,0
2013-02-08,14.344,14.493,13.898,14.312,23181,0
2013-02-11,14.266,14.383,14.117,14.312,22846,0
2013-02-12,14.531,14.758,14.282,14.439,18819,0
2013-02-13,14.503,14.659,14.08,14.135,11044,0
2013-02-14,14.383,14.383,13.705,13.832,10749,0
2013-02-15,13.952,13.981,13.705,13.817,45479,0
2013-02-19,14.117,15.017,13.971,15.017,46908,0
2013-02-20,14.978,15.017,14.402,14.43,36977,0
2013-02-21,14.513,15.062,14.493,14.997,17482,0
2013-02-22,15.045,15.119,14.667,15.089,22069,0
2013-02-25,15.169,15.246,14.787,14.842,35235,0
2013-02-26,14.814,15.062,14.321,14.421,23205,0
2013-02-27,14.421,15.08,14.392,14.733,41553,0
2013-02-28,14.715,15.446,14.715,15.399,89790,0
2013-03-01,15.169,15.585,15.119,15.39,34698,0
2013-03-04,15.408,15.628,15.301,15.531,26198,0
2013-03-05,15.585,15.628,15.464,15.56,13283,0
2013-03-06,15.628,15.628,15.341,15.456,12977,0
2013-03-07,15.408,15.604,15.329,15.456,25192,0
2013-03-08,15.56,15.619,15.282,15.321,27362,0
2013-03-11,15.226,15.552,15.187,15.475,36960,0
2013-03-12,15.39,15.484,14.976,15.052,14814,0
2013-03-13,15.108,15.615,15.108,15.562,13444,0
2013-03-14,15.552,15.621,15.061,15.168,17159,0
2013-03-15,15.206,15.724,15.197,15.571,90611,0
2013-03-18,15.348,15.724,15.348,15.484,27882,0
2013-03-19,15.724,15.724,15.043,15.178,29944,0
2013-03-20,15.339,15.475,15.168,15.465,15748,0
2013-03-21,15.187,15.262,14.924,15.005,21916,0
2013-03-22,15.052,15.493,14.895,15.428,19402,0
2013-03-25,15.262,15.819,15.262,15.79,30842,0
2013-03-26,15.908,16.592,15.423,16.279,41495,0
2013-03-27,16.139,16.314,16.021,16.066,23340,0
2013-03-28,16.092,16.321,15.947,16.066,45083,0
2013-04-01,15.908,16.066,15.437,15.819,38564,0
2013-04-02,15.974,16.415,15.837,15.889,28520,0
2013-04-03,15.908,16.139,15.809,15.974,27243,0
2013-04-04,16.102,16.139,15.937,16.039,25495,0
2013-04-05,15.754,16.129,15.596,15.889,21044,0
2013-04-08,16.031,16.242,15.984,16.139,20440,0
2013-04-09,16.139,16.213,15.879,15.947,23174,0
2013-04-10,15.955,16.398,15.744,16.296,31453,0
2013-04-11,16.222,16.389,16.129,16.168,5425,0
2013-04-12,16.296,16.305,16.031,16.059,11872,0
2013-04-15,15.928,16.129,14.673,14.747,29933,0
2013-04-16,14.876,15.282,14.876,15.069,111760,0
2013-04-17,14.83,14.83,14.277,14.434,42105,0
2013-04-18,14.562,15.015,14.562,14.784,28943,0
2013-04-19,14.924,15.63,14.83,15.606,42210,0
2013-04-22,15.246,15.246,14.719,14.858,19944,0
2013-04-23,15.043,15.513,14.985,15.513,24453,0
2013-04-24,15.375,15.734,15.367,15.686,19397,0
2013-04-25,15.696,15.933,15.523,15.706,19348,0
2013-04-26,15.621,15.696,15.567,15.63,39746,0
2013-04-29,15.587,15.667,15.457,15.659,39345,0
2013-04-30,15.385,16.129,15.385,16.031,32601,0
2013-05-01,15.908,15.908,15.255,15.465,76070,0
2013-05-02,15.562,15.908,15.428,15.772,27641,0
2013-05-03,16.12,16.12,15.763,16.021,18813,0
2013-05-06,16.074,16.12,15.763,15.937,16078,0
2013-05-07,15.852,16.305,15.809,16.259,50446,0
2013-05-08,16.149,16.536,16.066,16.435,23852,0
2013-05-09,16.454,16.482,16.232,16.425,31606,0
2013-05-10,16.398,16.822,16.296,16.785,28997,0
2013-05-13,16.805,16.961,16.555,16.822,29930,0
2013-05-14,16.886,17.238,16.758,17.21,36540,0
2013-05-15,17.106,17.366,17.017,17.356,22805,0
2013-05-16,17.303,17.43,17.063,17.366,27869,0
2013-05-17,17.303,17.43,17.183,17.376,51870,0
2013-05-20,17.255,17.376,17.017,17.366,32511,0
2013-05-21,17.376,17.376,16.877,17.106,19359,0
2013-05-22,17.08,17.523,16.601,16.739,17618,0
2013-05-23,16.601,16.952,16.601,16.903,13099,0
2013-05-24,16.805,16.913,16.555,16.665,9157,0
2013-05-28,16.962,17.274,16.731,17.08,18367,0
2013-05-29,16.895,16.97,16.582,16.886,15510,0
2013-05-30,16.592,17.062,16.592,16.998,45527,0
2013-05-31,16.811,17.061,16.464,16.837,64306,0
2013-06-03,16.943,17.995,16.886,17.938,71238,0
2013-06-04,18.022,18.234,17.422,17.457,32389,0
2013-06-05,17.386,17.386,16.62,16.877,13366,0
2013-06-06,16.923,17.303,16.683,17.293,29617,0
2013-06-07,17.476,17.606,17.356,17.573,8974,0
2013-06-10,17.626,17.793,17.309,17.735,26332,0
2013-06-11,17.429,17.5,17.078,17.309,24678,0
2013-06-12,17.505,17.505,16.967,16.986,16862,0
2013-06-13,16.949,17.069,16.707,16.967,29428,0
2013-06-14,16.976,16.976,16.531,16.549,12363,0
2013-06-17,16.763,16.845,16.41,16.513,17570,0
2013-06-18,16.503,17.103,16.503,17.069,14856,0
2013-06-19,16.949,17.04,16.41,16.418,11377,0
2013-06-20,16.41,17.04,16.094,16.197,67346,0
2013-06-21,16.197,16.272,15.918,16.244,63868,0
2013-06-24,15.984,16.707,15.984,16.623,45161,0
2013-06-25,16.873,16.967,16.549,16.688,21400,0
2013-06-26,16.837,16.837,16.281,16.298,8778,0
2013-06-27,16.466,16.758,16.272,16.466,22927,0
2013-06-28,16.445,17.154,16.127,16.929,182909,0
2013-07-01,16.949,17.273,16.929,17.014,12182,0
2013-07-02,16.949,17.597,16.949,17.189,19406,0
2013-07-03,17.385,17.523,17.181,17.282,13825,0
2013-07-05,17.661,17.68,17.56,17.68,32670,0
2013-07-08,17.616,17.847,17.395,17.838,23571,0
2013-07-09,18.015,18.044,17.626,17.774,20053,0
2013-07-10,17.708,18.541,17.708,18.327,22156,0
2013-07-11,18.541,18.729,18.044,18.719,14631,0
2013-07-12,18.635,18.876,18.506,18.764,15782,0
2013-07-15,18.561,18.783,18.497,18.653,28362,0
2013-07-16,18.701,19.7,18.546,19.449,21114,0
2013-07-17,19.553,20.008,19.553,19.637,12597,0
2013-07-18,19.7,19.7,19.198,19.637,13631,0
2013-07-19,19.516,19.628,19.479,19.59,18590,0
2013-07-22,19.525,19.525,18.988,19.155,20040,0
2013-07-23,19.202,19.256,18.561,18.719,39144,0
2013-07-24,18.904,19.72,18.904,19.396,17050,0
2013-07-25,19.406,19.98,19.378,19.804,24025,0
2013-07-26,19.58,19.953,19.506,19.822,10530,0
2013-07-29,19.71,19.812,19.293,19.426,9550,0
2013-07-30,19.59,19.59,18.802,18.95,6490,0
2013-07-31,19.061,19.794,17.643,18.82,48026,0
2013-08-01,20.396,21.418,20.277,21.176,30796,0
2013-08-02,20.305,20.778,19.545,19.858,53277,0
2013-08-05,19.858,20.146,19.757,19.99,21543,0
2013-08-06,19.849,19.849,19.023,19.21,24624,0
2013-08-07,19.155,19.193,18.895,18.95,13104,0
2013-08-08,19.155,19.416,18.97,19.284,8504,0
2013-08-09,19.136,19.136,18.247,18.506,14185,0
2013-08-12,18.366,18.914,18.115,18.525,27180,0
2013-08-13,18.487,18.617,18.284,18.608,16939,0
2013-08-14,18.551,19.052,18.541,18.97,16409,0
2013-08-15,18.644,18.997,18.206,18.265,22794,0
2013-08-16,18.143,18.849,18.08,18.337,21298,0
2013-08-19,18.134,18.442,17.765,17.883,23116,0
2013-08-20,17.864,18.663,17.864,18.57,17838,0
2013-08-21,18.422,18.849,18.422,18.525,11445,0
2013-08-22,18.319,18.694,18.086,18.469,17318,0
2013-08-23,18.105,19.023,17.864,18.764,10717,0
2013-08-26,18.82,19.646,18.541,19.173,18008,0
2013-08-27,18.802,19.006,17.652,17.745,24317,0
2013-08-28,17.803,18.162,17.699,17.735,16242,0
2013-08-29,17.735,18.422,17.735,17.874,12336,0
2013-08-30,17.907,17.907,16.986,17.397,35849,0
2013-09-03,17.666,18.152,17.527,17.731,16376,0
2013-09-04,17.722,17.771,17.248,17.424,10945,0
2013-09-05,17.461,17.88,16.688,16.763,14626,0
2013-09-06,16.865,16.94,16.279,16.717,25920,0
2013-09-09,16.865,17.741,16.791,17.695,22107,0
2013-09-10,17.88,18.394,17.816,18.152,26449,0
2013-09-11,18.078,18.347,17.871,18.217,17099,0
2013-09-12,18.217,18.318,16.997,17.116,123850,0
2013-09-13,17.229,17.379,17.164,17.286,27948,0
2013-09-16,17.611,17.695,17.135,17.565,49923,0
2013-09-17,17.547,17.816,17.547,17.808,11478,0
2013-09-18,17.835,18.318,17.537,18.086,35771,0
2013-09-19,18.18,18.18,17.657,17.825,27688,0
2013-09-20,17.9,19.27,17.9,19,55222,0
2013-09-23,18.991,19.597,18.589,19.317,23079,0
2013-09-24,19.122,19.963,19.075,19.821,28963,0
2013-09-25,19.894,20.127,19.494,19.577,23168,0
2013-09-26,18.964,19.577,18.804,18.974,16410,0
2013-09-27,18.284,19.037,18.274,19.037,16947,0
2013-09-30,18.617,19.779,18.617,19.62,63508,0
2013-10-01,19.456,19.475,18.822,19.092,25315,0
2013-10-02,19.466,19.466,18.086,18.094,39580,0
2013-10-03,18.113,18.132,17.621,17.825,36577,0
2013-10-04,17.781,17.955,17.621,17.781,20593,0
2013-10-07,17.518,17.965,17.389,17.621,38186,0
2013-10-08,17.713,17.928,17.398,17.8,27841,0
2013-10-09,17.844,17.9,17.556,17.685,21131,0
2013-10-10,18.013,19.317,17.89,19.092,43548,0
2013-10-11,19.075,19.577,18.767,19.522,33037,0
2013-10-14,19.336,19.336,18.851,19.056,14697,0
2013-10-15,19.019,19.019,18.461,18.609,19521,0
2013-10-16,18.822,19.288,18.822,18.954,11478,0
2013-10-17,18.794,18.983,18.571,18.665,18288,0
2013-10-18,18.794,18.842,18.032,18.759,40009,0
2013-10-21,18.842,19.122,18.432,18.562,23491,0
2013-10-22,18.337,18.599,17.808,17.9,43332,0
2013-10-23,17.771,17.995,17.527,17.995,57705,0
2013-10-24,18.103,18.413,17.781,17.871,30247,0
2013-10-25,18.094,18.294,17.527,18.284,37221,0
2013-10-28,18.488,18.535,18.327,18.506,17378,0
2013-10-29,18.526,18.813,18.526,18.731,9976,0
2013-10-30,18.777,18.777,18.19,18.318,35392,0
2013-10-31,18.037,18.869,17.641,17.803,59708,0
2013-11-01,17.713,17.965,17.48,17.816,65965,0
2013-11-04,17.965,18.832,17.547,18.627,31858,0
2013-11-05,18.851,19.083,18.58,18.897,24777,0
2013-11-06,19.009,19.168,18.526,18.897,13942,0
2013-11-07,18.964,18.964,18.403,18.506,19845,0
2013-11-08,18.609,19.131,18.609,19.065,19414,0
2013-11-11,18.917,19.075,18.702,18.888,63929,0
2013-11-12,18.749,18.964,18.609,18.964,3970,0
2013-11-13,18.777,18.822,18.452,18.794,10834,0
2013-11-14,18.739,18.777,18.47,18.684,7509,0
2013-11-15,18.684,19.122,18.646,19.027,21237,0
2013-11-18,19.083,19.083,18.506,18.562,15881,0
2013-11-19,18.627,18.907,18.589,18.785,9441,0
2013-11-20,18.794,18.954,18.646,18.674,6974,0
2013-11-21,18.822,19.456,18.794,19.456,16460,0
2013-11-22,19.373,19.431,18.702,19.065,37327,0
2013-11-25,18.944,19.738,18.842,19.728,30676,0
2013-11-26,19.577,20.474,19.475,20.314,29818,0
2013-11-27,20.117,20.398,19.876,20.388,24884,0
2013-11-29,20.601,21.185,20.338,21.156,33838,0
2013-12-02,20.978,20.978,20.224,20.332,32606,0
2013-12-03,20.338,20.416,19.525,19.816,29033,0
2013-12-04,19.664,19.769,19.123,19.123,16117,0
2013-12-05,19.113,19.797,19.113,19.179,24441,0
2013-12-06,19.373,19.373,18.58,18.944,33865,0
2013-12-09,19.019,19.075,18.037,18.223,46111,0
2013-12-10,17.99,18.128,17.803,17.803,60652,0
2013-12-11,17.894,18.449,17.726,18.233,36735,0
2013-12-12,18.28,18.28,17.803,17.839,31915,0
2013-12-13,17.914,18.223,17.857,17.96,54706,0
2013-12-16,17.894,18.037,17.698,17.894,26148,0
2013-12-17,17.829,17.99,17.707,17.803,20813,0
2013-12-18,17.904,18.54,17.803,18.524,33195,0
2013-12-19,18.439,18.56,18.354,18.439,23154,0
2013-12-20,18.54,19.712,18.325,19.415,197381,0
2013-12-23,19.581,19.844,19.395,19.787,14388,0
2013-12-24,19.844,20.123,19.779,19.975,6798,0
2013-12-26,20.086,20.491,19.712,19.938,27218,0
2013-12-27,19.994,19.994,19.281,19.497,11421,0
2013-12-30,19.431,19.581,18.992,19.29,20173,0
2013-12-31,19.347,20.368,19.328,19.899,33406,0
2014-01-02,19.861,19.889,19.395,19.638,41208,0
2014-01-03,19.732,20.058,19.478,19.899,26815,0
2014-01-06,19.938,19.938,19.712,19.826,26471,0
2014-01-07,19.852,20.294,19.844,20.133,15281,0
2014-01-08,20.058,20.564,19.712,20.231,41030,0
2014-01-09,20.358,20.453,19.975,20.377,21898,0
2014-01-10,20.396,20.845,20.368,20.649,63947,0
2014-01-13,20.519,21.059,19.861,20.077,50011,0
2014-01-14,20.153,20.698,20.153,20.658,11527,0
2014-01-15,20.716,20.893,20.33,20.744,29564,0
2014-01-16,20.641,20.997,20.592,20.827,16651,0
2014-01-17,20.853,20.932,20.678,20.764,13447,0
2014-01-21,20.845,20.845,20.473,20.688,31754,0
2014-01-22,20.688,20.688,19.844,20.113,50376,0
2014-01-23,20.221,20.406,19.889,20.239,27537,0
2014-01-24,20.113,20.143,19.63,19.908,31168,0
2014-01-27,20.077,20.077,19.431,19.525,34474,0
2014-01-28,19.535,19.535,18.841,19.084,32555,0
2014-01-29,18.831,19.271,18.037,18.206,28122,0
2014-01-30,18.429,18.776,18.047,18.54,36074,0
2014-01-31,18.037,18.176,17.192,17.97,96488,0
2014-02-03,17.933,17.98,17.52,17.698,58505,0
2014-02-04,17.735,18.243,17.66,17.933,45378,0
2014-02-05,18.878,18.878,17.604,17.811,22123,0
2014-02-06,17.942,18,17.559,17.679,25338,0
2014-02-07,17.803,18.28,17.707,18.196,29045,0
2014-02-10,18.233,18.473,17.624,17.914,19725,0
2014-02-11,18,18.524,17.66,18.29,13692,0
2014-02-12,18.363,18.73,18.064,18.298,16819,0
2014-02-13,18.138,18.485,18.047,18.458,7824,0
2014-02-14,18.467,18.504,18.213,18.382,11180,0
2014-02-18,19.439,19.439,18.514,18.748,16480,0
2014-02-19,18.758,18.831,18.325,18.334,30387,0
2014-02-20,18.524,18.982,17.933,18.064,31519,0
2014-02-21,18.206,18.233,17.755,17.803,40454,0
2014-02-24,17.803,18.128,17.803,18.109,36620,0
2014-02-25,18.037,18.443,18.037,18.213,36016,0
2014-02-26,18.186,18.401,17.942,18.128,19068,0
2014-02-27,18.008,18.663,18.008,18.653,18009,0
2014-02-28,18.692,19.29,18.645,18.757,40187,0
2014-03-03,18.56,19.075,18.475,18.72,30284,0
2014-03-04,19.001,20.014,18.926,19.852,97185,0
2014-03-05,19.62,19.881,17.848,19.881,33670,0
2014-03-06,19.797,19.889,19.225,19.889,50845,0
2014-03-07,20.058,20.611,19.908,20.463,39137,0
2014-03-10,20.348,20.611,20.223,20.564,42640,0
2014-03-11,20.601,20.601,19.807,19.958,35350,0
2014-03-12,19.561,20.473,19.561,20.348,25909,0
2014-03-13,20.377,20.573,19.742,20.386,25207,0
2014-03-14,20.255,20.582,20.231,20.338,12864,0
2014-03-17,20.246,20.358,19.794,19.897,19719,0
2014-03-18,19.946,20.386,19.7,20.377,24053,0
2014-03-19,20.396,20.406,20.042,20.152,20737,0
2014-03-20,20.238,20.368,20.058,20.275,16044,0
2014-03-21,20.557,20.65,20.338,20.548,120160,0
2014-03-24,20.565,20.801,20.565,20.68,21508,0
2014-03-25,20.746,21.073,20.66,20.866,36394,0
2014-03-26,21.112,21.179,20.574,20.632,77452,0
2014-03-27,20.592,21.045,20.565,20.727,22153,0
2014-03-28,20.69,21.102,20.69,20.886,20359,0
2014-03-31,21.092,21.507,19.804,20.058,92168,0
2014-04-01,19.748,20.65,19.464,20.583,48824,0
2014-04-02,20.736,21.055,20.709,20.856,19328,0
2014-04-03,20.791,20.962,20.112,20.406,13987,0
2014-04-04,21.433,21.433,19.493,19.794,27707,0
2014-04-07,19.709,20.031,19.257,19.644,32040,0
2014-04-08,19.729,20.426,19.546,20.255,32671,0
2014-04-09,20.284,20.343,19.671,20.112,24530,0
2014-04-10,20.021,20.18,19.512,19.833,26773,0
2014-04-11,20.041,20.041,19.558,19.794,28071,0
2014-04-14,20.002,20.048,19.408,19.766,29603,0
2014-04-15,19.766,20.105,19.653,19.926,30801,0
2014-04-16,19.804,20.338,19.766,20.171,12010,0
2014-04-17,20.058,20.607,20.058,20.416,14700,0
2014-04-21,19.99,20.66,19.88,20.105,7577,0
2014-04-22,20.076,20.076,19.724,19.813,14228,0
2014-04-23,19.766,19.859,19.558,19.691,21333,0
2014-04-24,19.879,19.887,19.398,19.776,27186,0
2014-04-25,19.748,20.18,19.464,19.719,26667,0
2014-04-28,19.859,20.23,19.386,19.464,21339,0
2014-04-29,19.671,19.729,19.013,19.163,35148,0
2014-04-30,19.351,20.717,18.834,19.257,39344,0
2014-05-01,19.314,19.757,19.295,19.597,48412,0
2014-05-02,19.748,20.446,19.607,19.897,48837,0
2014-05-05,19.671,20.492,19.671,20.446,30006,0
2014-05-06,20.255,20.906,20.255,20.284,62969,0
2014-05-07,20.368,20.421,19.661,20.2,30717,0
2014-05-08,20.22,20.65,19.739,19.833,24412,0
2014-05-09,19.671,21.252,19.671,20.058,20496,0
2014-05-12,20.22,21.404,20.058,21.261,35994,0
2014-05-13,21.217,21.217,20.592,20.632,35329,0
2014-05-14,20.377,20.622,19.531,19.541,35991,0
2014-05-15,19.671,20.18,19.136,19.323,28916,0
2014-05-16,19.266,21.008,19.266,20.7,42738,0
2014-05-19,20.52,20.632,20.142,20.348,18674,0
2014-05-20,20.22,20.856,19.342,19.464,50767,0
2014-05-21,19.681,20.538,19.531,20.23,35945,0
2014-05-22,20.348,20.501,19.966,20.368,15620,0
2014-05-23,20.454,20.612,19.983,20.51,27488,0
2014-05-27,19.916,21.564,19.916,21.271,47661,0
2014-05-28,21.319,21.386,20.52,20.736,39638,0
2014-05-29,20.916,20.925,20.358,20.436,17051,0
2014-05-30,20.557,20.893,20.142,20.338,38769,0
2014-06-02,20.482,20.7,19.897,20.255,26702,0
2014-06-03,20.076,20.311,19.739,19.813,33560,0
2014-06-04,19.813,20.23,19.719,19.766,25242,0
2014-06-05,19.887,20.583,19.671,20.574,45590,0
2014-06-06,20.756,21.433,20.284,21.233,74299,0
2014-06-09,21.189,21.679,21.189,21.679,30643,0
2014-06-10,21.538,21.832,21.198,21.452,67799,0
2014-06-11,21.623,22.086,21.405,21.556,48748,0
2014-06-12,21.434,21.794,21.16,21.397,33825,0
2014-06-13,21.459,22.001,21.301,21.405,34637,0
2014-06-16,21.488,22.057,20.836,21.803,32786,0
2014-06-17,22.02,22.332,21.575,21.65,31357,0
2014-06-18,21.842,21.842,21.566,21.65,11021,0
2014-06-19,21.566,21.981,21.566,21.812,21982,0
2014-06-20,22.011,22.03,21.735,21.822,101308,0
2014-06-23,21.932,21.932,21.614,21.66,14306,0
2014-06-24,21.556,22.188,21.556,21.641,30652,0
2014-06-25,21.508,22.057,21.508,21.952,24329,0
2014-06-26,21.952,22.03,21.65,21.942,14447,0
2014-06-27,21.764,22.057,21.695,21.913,109569,0
2014-06-30,21.868,22.227,21.751,22.15,28967,0
2014-07-01,22.227,22.955,22.17,22.625,74024,0
2014-07-02,22.688,24.042,22.188,22.303,24539,0
2014-07-03,22.491,22.541,22.03,22.434,16805,0
2014-07-07,22.332,22.352,21.859,22.057,23197,0
2014-07-08,22.096,22.096,21.669,21.842,22616,0
2014-07-09,21.876,22.294,21.669,21.745,26546,0
2014-07-10,21.508,21.645,21.016,21.434,46235,0
2014-07-11,21.488,21.548,21.082,21.301,26064,0
2014-07-14,21.556,21.633,21.349,21.415,26287,0
2014-07-15,21.478,21.478,21.031,21.141,28209,0
2014-07-16,21.339,21.339,20.789,20.904,23843,0
2014-07-17,20.687,20.854,20.015,20.28,60087,0
2014-07-18,20.677,20.772,20.175,20.383,60539,0
2014-07-21,20.326,20.402,20.1,20.326,26944,0
2014-07-22,20.234,20.526,19.826,20.374,50823,0
2014-07-23,20.364,21.111,20.364,20.971,24933,0
2014-07-24,20.924,20.934,20.412,20.687,34714,0
2014-07-25,20.47,20.687,20.25,20.432,37769,0
2014-07-28,20.555,21.038,20.025,20.29,27097,0
2014-07-29,20.354,21.044,20.185,20.334,14926,0
2014-07-30,20.555,20.744,19.94,19.987,27852,0
2014-07-31,19.91,20.167,19.619,19.96,68119,0
2014-08-01,19.863,20.648,19.391,19.609,42384,0
2014-08-04,19.751,19.901,19.193,19.742,78873,0
2014-08-05,19.589,20.157,19.589,19.787,18244,0
2014-08-06,19.742,20.307,19.452,20.137,12567,0
2014-08-07,20.167,20.326,19.91,19.968,10235,0
2014-08-08,19.968,20.305,19.769,20.25,13145,0
2014-08-11,20.243,20.961,20.243,20.754,20390,0
2014-08-12,20.545,20.585,19.647,20.117,13441,0
2014-08-13,20.061,20.167,19.94,20.127,14673,0
2014-08-14,20.195,20.392,20.137,20.26,25024,0
2014-08-15,20.629,20.629,19.836,20.071,31458,0
2014-08-18,20.334,20.488,20.098,20.307,52903,0
2014-08-19,20.422,20.789,20.364,20.687,13110,0
2014-08-20,20.629,20.629,20.157,20.25,17416,0
2014-08-21,20.185,20.442,20.015,20.307,13086,0
2014-08-22,20.175,20.344,20.025,20.117,16805,0
2014-08-25,20.117,20.799,20.117,20.536,34205,0
2014-08-26,20.498,20.799,20.26,20.707,36149,0
2014-08-27,20.827,21.349,20.789,21.082,21586,0
2014-08-28,21.036,21.082,20.545,20.555,26701,0
2014-08-29,20.629,20.629,20.147,20.517,25216,0
2014-09-02,20.562,20.799,20.416,20.782,35087,0
2014-09-03,20.799,20.836,20.28,20.29,23958,0
2014-09-04,20.402,20.677,20.185,20.243,24861,0
2014-09-05,20.167,20.884,20.167,20.344,22145,0
2014-09-08,20.537,20.556,20.146,20.442,40505,0
2014-09-09,20.334,20.727,20.146,20.392,34570,0
2014-09-10,20.089,20.801,20.089,20.479,21794,0
2014-09-11,20.242,20.838,20.242,20.461,19383,0
2014-09-12,20.499,20.572,20.25,20.402,36460,0
2014-09-15,20.392,20.709,20.07,20.527,49282,0
2014-09-16,20.412,20.62,20.27,20.471,28194,0
2014-09-17,20.412,20.546,20.184,20.451,25964,0
2014-09-18,20.156,20.857,20.156,20.659,10245,0
2014-09-19,20.727,21.047,20.3,20.546,54884,0
2014-09-22,20.344,20.717,20.29,20.537,22557,0
2014-09-23,20.374,20.591,20.194,20.432,36576,0
2014-09-24,20.412,20.432,20.184,20.242,12472,0
2014-09-25,20.146,20.527,19.757,19.784,29238,0
2014-09-26,19.804,20.224,19.784,20.06,18449,0
2014-09-29,19.823,20.06,19.653,19.766,15134,0
2014-09-30,19.766,20.61,19.452,19.482,78528,0
2014-10-01,19.529,19.851,19.339,19.653,42340,0
2014-10-02,19.661,20.25,19.416,20.214,18721,0
2014-10-03,20.451,21.01,20.334,20.402,26506,0
2014-10-06,20.828,20.828,20.28,20.508,13316,0
2014-10-07,20.27,20.442,19.784,19.804,33480,0
2014-10-08,19.7,20.736,19.595,20.64,24481,0
2014-10-09,20.156,20.156,19.235,19.823,58457,0
2014-10-10,19.681,20.586,19.681,20.146,28176,0
2014-10-13,20.224,20.897,19.784,20.63,34673,0
2014-10-14,20.451,21.656,20.432,21.039,36625,0
2014-10-15,21.164,21.484,19.975,21.392,49655,0
2014-10-16,21.047,22.177,20.22,21.904,37832,0
2014-10-17,22.245,22.245,21.019,21.135,38141,0
2014-10-20,21.164,21.296,20.847,21.076,30787,0
2014-10-21,21.105,21.305,20.756,20.907,40071,0
2014-10-22,20.897,20.905,20.349,20.527,29782,0
2014-10-23,20.6,21.694,19.967,20.079,38936,0
2014-10-24,20.136,20.136,19.729,19.804,30861,0
2014-10-27,19.804,19.889,19.519,19.519,16848,0
2014-10-28,19.585,20.847,19.556,20.489,40852,0
2014-10-29,20.62,20.62,20.033,20.156,25198,0
2014-10-30,20.07,21.606,19.848,20.033,49996,0
2014-10-31,20.451,20.451,19.871,19.881,62662,0
2014-11-03,19.624,19.985,19.519,19.861,42330,0
2014-11-04,19.948,20.126,19.367,19.472,29730,0
2014-11-05,19.615,19.813,19.387,19.729,47824,0
2014-11-06,19.482,20.563,19.482,20.004,49283,0
2014-11-07,19.928,20.06,19.605,19.624,29783,0
2014-11-10,19.548,20.136,19.548,20.126,32327,0
2014-11-11,19.994,19.994,19.556,19.766,35314,0
2014-11-12,19.575,20.146,19.565,20.06,36053,0
2014-11-13,19.804,20.07,19.719,19.928,23918,0
2014-11-14,19.823,19.851,19.492,19.492,35706,0
2014-11-17,19.51,19.529,19.13,19.225,23703,0
2014-11-18,19.32,19.482,19.187,19.329,28719,0
2014-11-19,19.263,19.585,18.389,19.177,50713,0
2014-11-20,19.054,19.719,19.006,19.254,33048,0
2014-11-21,19.482,19.51,18.996,19.035,40394,0
2014-11-24,19.301,19.301,18.949,19.073,46211,0
2014-11-25,19.063,19.315,18.931,18.996,56456,0
2014-11-26,19.035,19.187,18.959,19.063,53875,0
2014-11-28,18.931,19.111,18.665,18.694,25201,0
2014-12-01,18.563,18.959,18.549,18.655,56499,0
2014-12-02,18.655,19.387,18.655,19.282,22149,0
2014-12-03,18.959,19.776,18.893,19.472,26267,0
2014-12-04,19.661,19.938,19.13,19.585,40358,0
2014-12-05,19.492,20.175,19.367,19.948,33322,0
2014-12-08,19.851,20.414,19.632,19.871,29497,0
2014-12-09,20.033,20.346,19.632,20.346,26897,0
2014-12-10,20.205,20.464,19.374,19.918,35464,0
2014-12-11,19.881,20.309,19.783,20.004,19299,0
2014-12-12,19.899,20.302,19.46,19.708,28774,0
2014-12-15,19.775,20.147,19.163,19.26,21241,0
2014-12-16,19.127,20.309,19.107,19.967,52795,0
2014-12-17,19.851,20.902,19.851,20.892,32884,0
2014-12-18,21.062,21.436,20.969,21.359,33400,0
2014-12-19,21.311,21.599,20.902,21.552,113254,0
2014-12-22,21.512,22.033,21.179,21.96,31275,0
2014-12-23,21.617,22.198,21.617,22.048,23812,0
2014-12-24,22.188,22.581,21.955,22.456,15891,0
2014-12-26,22.485,22.905,22.009,22.218,27112,0
2014-12-29,22.446,22.525,21.522,21.665,49670,0
2014-12-30,21.665,21.721,21.121,21.427,37737,0
2014-12-31,21.512,22.048,21.014,21.207,34983,0
2015-01-02,21.283,21.502,20.795,20.959,29084,0
2015-01-05,20.75,21.043,20.584,20.712,48510,0
2015-01-06,20.539,20.539,19.985,20.252,39689,0
2015-01-07,20.318,20.557,19.918,20.474,40194,0
2015-01-08,20.549,20.919,20.341,20.712,23697,0
2015-01-09,20.712,20.75,20.108,20.424,19463,0
2015-01-12,20.356,20.721,20.042,20.502,24366,0
2015-01-13,20.673,21.331,20.521,20.912,46860,0
2015-01-14,20.623,20.872,20.033,20.252,10822,0
2015-01-15,20.215,20.336,19.793,20.004,28388,0
2015-01-16,20.014,20.823,20.004,20.795,21983,0
2015-01-20,20.703,20.823,20.137,20.375,19746,0
2015-01-21,20.019,20.272,19.432,19.812,54498,0
2015-01-22,20.061,20.492,19.757,20.482,37583,0
2015-01-23,20.185,20.852,20.033,20.603,27418,0
2015-01-26,20.444,20.872,20.444,20.76,42496,0
2015-01-27,20.464,21.198,20.464,21.006,38271,0
2015-01-28,20.872,21.006,20.561,20.785,73594,0
2015-01-29,20.882,21.444,20.882,21.436,39101,0
2015-01-30,21.273,21.505,20.693,20.997,55898,0
2015-02-02,20.922,21.121,20.769,21.121,49955,0
2015-02-03,21.082,22.057,21.082,21.921,56341,0
2015-02-04,21.79,22.038,21.445,21.532,36558,0
2015-02-05,21.57,21.979,21.542,21.904,40837,0
2015-02-06,21.921,22.456,21.894,22.076,47496,0
2015-02-09,21.731,22.456,21.731,21.979,53865,0
2015-02-10,22.066,22.389,21.935,22.188,30229,0
2015-02-11,22.038,22.475,21.96,22.208,32574,0
2015-02-12,22.15,22.446,22.06,22.247,40817,0
2015-02-13,22.372,22.653,22.188,22.389,31689,0
2015-02-17,22.475,22.581,22.124,22.485,42128,0
2015-02-18,22.408,22.887,21.912,22.774,53480,0
2015-02-19,22.953,23.241,22.525,23.135,39814,0
2015-02-20,23.183,23.183,22.59,23.125,53233,0
2015-02-23,22.784,22.784,22.17,22.704,61935,0
2015-02-24,22.704,23.67,22.704,23.314,42407,0
2015-02-25,23.03,23.305,22.784,23.048,51867,0
2015-02-26,23.048,23.115,22.754,22.923,34124,0
2015-02-27,22.819,22.916,22.505,22.609,21885,0
2015-03-02,22.704,22.819,22.296,22.563,42961,0
2015-03-03,22.372,22.573,22.296,22.354,25986,0
2015-03-04,22.188,22.188,21.838,21.912,32483,0
2015-03-05,21.904,22.057,21.636,21.683,51761,0
2015-03-06,20.989,21.8,20.989,21.427,74497,0
2015-03-09,21.445,21.608,21.16,21.542,22946,0
2015-03-10,21.179,21.828,21.006,21.243,38872,0
2015-03-11,21.341,21.731,21.263,21.711,30386,0
2015-03-12,21.912,22.628,21.904,22.609,30805,0
2015-03-13,22.563,22.609,21.979,22.563,12993,0
2015-03-16,22.648,22.648,22.344,22.466,15402,0
2015-03-17,22.62,22.735,22.256,22.666,13146,0
2015-03-18,22.554,22.839,22.525,22.601,13979,0
2015-03-19,22.505,22.573,21.758,22.446,17318,0
2015-03-20,22.475,23.042,22.417,22.849,45389,0
2015-03-23,22.705,22.985,22.62,22.765,27856,0
2015-03-24,22.725,23.204,22.666,23.185,24309,0
2015-03-25,23.281,23.281,22.869,22.975,28066,0
2015-03-26,22.985,23.318,22.775,23.138,41211,0
2015-03-27,23.243,23.271,22.907,22.975,37874,0
2015-03-30,23.157,23.453,22.639,23.281,57175,0
2015-03-31,22.877,23.52,22.877,23.281,26373,0
2015-04-01,23.032,23.943,23.032,23.857,27962,0
2015-04-02,23.962,24.441,23.885,24.432,31509,0
2015-04-06,24.211,24.623,23.847,24.47,24414,0
2015-04-07,24.546,24.633,24.287,24.296,40653,0
2015-04-08,24.202,24.45,24.192,24.306,23162,0
2015-04-09,24.211,24.211,23.655,23.943,25796,0
2015-04-10,24.135,24.135,23.608,23.713,24623,0
2015-04-13,23.511,24.019,23.511,23.847,22536,0
2015-04-14,23.675,24.029,23.473,23.925,19616,0
2015-04-15,24.076,24.076,23.128,23.695,94562,0
2015-04-16,23.749,23.779,23.473,23.618,11776,0
2015-04-17,23.436,23.529,22.945,23.05,32343,0
2015-04-20,23.271,23.529,23.185,23.29,19515,0
2015-04-21,23.281,23.568,22.794,22.849,12769,0
2015-04-22,22.648,22.965,22.408,22.839,13865,0
2015-04-23,22.657,23.032,22.648,22.916,14397,0
2015-04-24,22.889,23.004,22.601,22.916,26068,0
2015-04-27,23.024,23.436,22.591,22.735,36309,0
2015-04-28,23.843,23.843,22.446,22.869,29769,0
2015-04-29,22.266,23.004,22.266,22.765,43926,0
2015-04-30,22.61,23.463,22.426,22.639,72721,0
2015-05-01,22.629,23.004,22.408,22.695,41419,0
2015-05-04,22.811,23.195,22.629,22.657,38916,0
2015-05-05,22.495,22.849,21.987,22.177,37977,0
2015-05-06,22.362,22.408,21.928,22.236,36730,0
2015-05-07,22.122,22.563,22.026,22.055,17179,0
2015-05-08,22.389,22.811,22.226,22.314,23893,0
2015-05-11,22.217,22.456,22.131,22.304,23684,0
2015-05-12,22.177,22.475,21.815,21.987,25031,0
2015-05-13,22.046,22.046,21.614,21.661,16069,0
2015-05-14,21.718,22.187,21.681,21.977,20866,0
2015-05-15,21.872,22.122,21.538,21.681,29036,0
2015-05-18,21.498,22.007,21.307,21.863,27994,0
2015-05-19,21.958,21.958,21.548,21.641,18482,0
2015-05-20,21.633,21.777,21.441,21.661,17945,0
2015-05-21,21.566,21.661,21.354,21.354,13041,0
2015-05-22,21.346,21.346,20.605,20.635,17005,0
2015-05-26,20.55,20.605,20.089,20.089,54441,0
2015-05-27,20.07,20.483,20.07,20.127,42777,0
2015-05-28,20.185,20.512,20.157,20.318,25000,0
2015-05-29,20.347,20.655,19.859,20.367,42463,0
2015-06-01,20.425,20.655,19.773,20.483,38008,0
2015-06-02,20.337,20.586,20.185,20.455,48736,0
2015-06-03,20.695,20.695,20.367,20.465,47055,0
2015-06-04,20.225,20.605,20.205,20.215,49245,0
2015-06-05,20.282,20.493,19.879,20.252,51749,0
2015-06-08,20.625,20.855,20.117,20.625,32655,0
2015-06-09,20.896,20.926,20.424,20.789,32224,0
2015-06-10,21.02,21.783,21.02,21.693,30562,0
2015-06-11,22.014,22.129,21.6,22.004,18546,0
2015-06-12,22.129,22.224,21.693,21.831,45384,0
2015-06-15,21.58,21.656,21.127,21.329,40294,0
2015-06-16,21.186,21.58,21.058,21.502,27831,0
2015-06-17,21.552,21.646,21.291,21.388,23678,0
2015-06-18,21.398,21.877,21.398,21.841,41021,0
2015-06-19,21.897,22.504,21.753,22.138,51717,0
2015-06-22,22.341,22.562,22.11,22.524,24405,0
2015-06-23,22.388,22.832,22.388,22.822,22846,0
2015-06-24,22.657,22.898,22.234,22.36,50471,0
2015-06-25,22.544,22.822,22.322,22.379,49223,0
2015-06-26,22.455,23.061,22.129,22.812,150891,0
2015-06-29,22.685,22.84,22.388,22.591,49223,0
2015-06-30,22.735,23.435,22.407,23.061,110190,0
2015-07-01,23.169,23.718,23.11,23.67,37386,0
2015-07-02,23.67,24.497,23.66,24.324,69787,0
2015-07-06,24.045,24.642,24.045,24.497,37074,0
2015-07-07,24.689,24.94,24.275,24.439,63347,0
2015-07-08,24.256,24.469,23.784,24.218,47250,0
2015-07-09,24.593,24.593,23.67,24.025,46836,0
2015-07-10,24.362,24.787,24.362,24.729,82040,0
2015-07-13,24.97,25.519,24.96,25.191,82768,0
2015-07-14,25.019,25.519,25.019,25.431,35482,0
2015-07-15,25.471,25.692,25.279,25.642,46377,0
2015-07-16,25.642,26.241,25.642,26.133,56182,0
2015-07-17,25.912,26.355,25.912,26.114,48913,0
2015-07-20,26.355,26.355,25.721,25.951,40086,0
2015-07-21,25.824,26.173,25.824,26.039,17343,0
2015-07-22,26.039,26.251,25.863,26.011,26690,0
2015-07-23,25.981,26.173,25.171,25.325,45069,0
2015-07-24,25.23,25.491,24.93,25.392,51923,0
2015-07-27,25.093,25.806,25.093,25.672,31258,0
2015-07-28,25.721,25.721,25.056,25.056,30843,0
2015-07-29,25.083,25.971,25.038,25.79,42786,0
2015-07-30,23.833,23.833,21.763,22.946,96475,0
2015-07-31,22.956,23.592,22.946,23.302,191912,0
2015-08-03,23.264,23.302,22.926,23.12,75486,0
2015-08-04,23.11,24.005,22.87,23.274,41437,0
2015-08-05,23.448,23.735,21.793,23.351,28455,0
2015-08-06,23.351,23.448,22.775,22.803,38776,0
2015-08-07,22.648,22.926,22.379,22.62,20250,0
2015-08-10,22.639,22.936,22.484,22.514,35100,0
2015-08-11,22.244,22.648,22.244,22.544,20144,0
2015-08-12,22.234,22.544,22.061,22.474,27521,0
2015-08-13,22.398,22.917,22.273,22.629,23573,0
2015-08-14,22.465,22.936,22.388,22.908,20769,0
2015-08-17,22.87,23.081,22.445,22.986,33233,0
2015-08-18,22.822,23.081,22.822,22.966,23054,0
2015-08-19,22.926,23.13,22.455,22.996,33960,0
2015-08-20,22.785,23.197,22.745,22.85,40708,0
2015-08-21,22.514,23.081,22.351,22.657,58882,0
2015-08-24,22.398,22.425,21.733,21.763,60951,0
2015-08-25,21.223,22.379,20.807,21.137,59090,0
2015-08-26,21.637,22.474,21.319,21.743,43304,0
2015-08-27,21.841,22.484,21.703,22.205,53066,0
2015-08-28,22.146,22.215,21.984,22.129,32506,0
2015-08-31,21.954,23.207,20.886,21.088,138015,0
2015-09-01,20.753,22.544,20.753,21.743,74667,0
2015-09-02,21.339,22.544,21.339,22.534,51405,0
2015-09-03,22.435,23.149,22.416,23.101,79445,0
2015-09-04,22.735,23.274,22.735,23.14,47976,0
2015-09-08,23.431,23.525,23.322,23.497,42587,0
2015-09-09,23.662,23.728,23.303,23.411,35782,0
2015-09-10,23.285,23.411,23.187,23.332,31929,0
2015-09-11,23.303,23.497,23.217,23.458,29163,0
2015-09-14,23.497,23.633,23.275,23.401,18407,0
2015-09-15,23.352,23.738,23.352,23.468,29060,0
2015-09-16,23.517,23.643,23.382,23.458,32680,0
2015-09-17,23.574,23.999,23.449,23.787,38004,0
2015-09-18,23.614,23.662,22.723,23.101,99382,0
2015-09-21,23.187,23.545,22.481,23.294,28749,0
2015-09-22,23.025,23.071,22.783,22.821,23372,0
2015-09-23,22.783,23.682,22.783,23.322,90963,0
2015-09-24,23.246,24.137,23.061,23.441,53832,0
2015-09-25,23.702,23.702,23.13,23.14,34128,0
2015-09-28,22.995,23.614,22.655,23.372,64493,0
2015-09-29,23.525,23.525,22.674,22.763,59568,0
2015-09-30,23.005,23.11,21.989,22.057,146333,0
2015-10-01,22.142,22.201,21.64,22.086,35473,0
2015-10-02,21.853,21.863,21.216,21.687,35679,0
2015-10-05,21.911,22.773,21.825,22.472,36628,0
2015-10-06,22.589,22.683,21.902,22.028,35162,0
2015-10-07,22.057,23.101,22.057,22.985,29369,0
2015-10-08,23.005,23.372,23.005,23.342,20891,0
2015-10-09,23.217,23.545,23.187,23.332,15824,0
2015-10-12,23.421,24.126,22.99,23.702,51847,0
2015-10-13,23.441,23.884,23.303,23.322,21408,0
2015-10-14,23.352,23.421,22.481,22.57,19649,0
2015-10-15,23.015,23.431,22.674,23.431,22029,0
2015-10-16,23.207,23.692,23.034,23.643,33301,0
2015-10-19,23.507,23.564,23.179,23.322,18043,0
2015-10-20,23.265,23.534,23.169,23.391,18487,0
2015-10-21,23.401,23.401,23.034,23.101,19857,0
2015-10-22,23.207,23.497,23.081,23.207,32368,0
2015-10-23,23.312,23.796,22.955,23.692,42815,0
2015-10-26,23.643,23.643,22.26,22.452,76321,0
2015-10-27,22.462,22.713,22.076,22.279,30405,0
2015-10-28,22.269,23.692,22.269,23.692,34955,0
2015-10-29,23.517,23.767,23.421,23.728,20579,0
2015-10-30,23.692,23.711,22.985,23.061,13236,0
2015-11-02,23.401,23.431,22.879,23.391,24458,0
2015-11-03,22.637,23.952,22.589,23.643,26577,0
2015-11-04,23.633,24.122,23.283,24.019,44449,0
2015-11-05,23.856,24.84,23.702,24.484,66909,0
2015-11-06,24.213,24.513,23.894,24.299,41056,0
2015-11-09,24.009,24.174,23.458,23.711,26465,0
2015-11-10,23.431,24.204,23.294,24.204,25440,0
2015-11-11,23.98,24.174,23.525,23.594,25337,0
2015-11-12,23.487,23.633,23.14,23.322,14582,0
2015-11-13,23.11,23.401,22.664,23.294,17581,0
2015-11-16,23.187,23.237,22.811,23.091,22751,0
2015-11-17,23.159,23.187,22.869,22.955,25855,0
2015-11-18,22.955,22.965,22.599,22.753,38884,0
2015-11-19,22.674,22.713,21.882,22.501,28129,0
2015-11-20,22.647,22.907,22.357,22.733,26061,0
2015-11-23,22.655,22.733,22.481,22.56,19857,0
2015-11-24,22.618,22.802,22.348,22.783,15512,0
2015-11-25,22.723,22.723,22.289,22.491,22649,0
2015-11-27,22.491,22.628,22.413,22.521,10031,0
2015-11-30,22.491,22.57,22.142,22.442,44160,0
2015-12-01,22.181,22.58,22.028,22.511,24176,0
2015-12-02,22.608,23.005,22.481,22.916,25555,0
2015-12-03,22.916,23.061,22.348,22.413,30546,0
2015-12-04,22.395,23.043,22.376,23.034,17168,0
2015-12-07,23.197,23.197,22.713,22.945,26683,0
2015-12-08,22.859,23.228,22.655,22.83,17148,0
2015-12-09,22.335,22.655,22.034,22.149,25539,0
2015-12-10,22.034,22.169,21.509,21.802,31718,0
2015-12-11,21.422,21.654,20.723,20.867,40574,0
2015-12-14,20.714,20.867,20.424,20.539,38310,0
2015-12-15,20.576,20.976,20.305,20.585,41295,0
2015-12-16,20.644,20.937,20.296,20.654,30894,0
2015-12-17,20.753,20.772,19.897,19.984,38205,0
2015-12-18,19.77,20.286,19.431,19.907,113483,0
2015-12-21,20.12,20.218,19.674,20.071,19771,0
2015-12-22,20.14,20.539,19.809,20.49,19124,0
2015-12-23,20.576,20.684,20.256,20.634,11945,0
2015-12-24,20.634,20.804,20.576,20.644,8710,0
2015-12-28,20.557,20.986,20.333,20.5,28249,0
2015-12-29,20.714,20.976,20.431,20.704,21208,0
2015-12-30,20.624,20.674,19.848,20.091,36647,0
2015-12-31,20.071,20.353,19.937,19.993,22141,0
2016-01-04,19.752,19.752,18.945,19.111,26850,0
2016-01-05,19.13,19.565,18.965,19.121,16203,0
2016-01-06,18.936,19.509,18.936,19.412,31472,0
2016-01-07,19.061,19.4,19.024,19.257,27919,0
2016-01-08,19.305,19.575,19.081,19.178,33276,0
2016-01-11,19.178,19.723,18.994,19.5,32374,0
2016-01-12,19.789,19.838,18.936,19.295,45811,0
2016-01-13,19.334,19.565,18.441,18.585,34645,0
2016-01-14,18.779,18.945,18.461,18.664,36239,0
2016-01-15,18.208,18.546,17.416,17.945,70272,0
2016-01-19,18.063,18.267,17.585,17.858,26362,0
2016-01-20,17.412,18.451,17.323,18.158,27511,0
2016-01-21,18.158,18.751,17.994,18.546,28820,0
2016-01-22,18.828,19.295,18.664,19.159,27187,0
2016-01-25,19.159,19.285,18.789,19.071,22701,0
2016-01-26,19.237,19.848,19.071,19.799,29584,0
2016-01-27,19.78,20.018,19.703,19.78,41684,0
2016-01-28,19.957,20.286,19.957,20.218,13326,0
2016-01-29,20.276,21.199,20.276,21.199,33486,0
2016-02-01,20.877,21.558,20.421,21.227,84647,0
2016-02-02,20.907,21.402,20.723,21.11,21100,0
2016-02-03,21.227,21.459,20.165,20.782,30977,0
2016-02-04,20.753,21.314,20.604,20.957,14959,0
2016-02-05,20.907,21.081,20.451,20.566,36877,0
2016-02-08,20.218,20.897,20.14,20.694,28178,0
2016-02-09,20.539,21.305,20.539,20.995,18159,0
2016-02-10,20.986,21.373,20.79,21.042,43551,0
2016-02-11,20.614,21.353,20.614,21.13,19545,0
2016-02-12,21.236,21.848,21.236,21.674,32707,0
2016-02-16,21.303,22.169,21.303,21.499,40385,0
2016-02-17,21.519,21.558,20.763,21.14,55287,0
2016-02-18,20.782,20.937,20.11,20.198,60927,0
2016-02-19,20.236,20.837,19.237,20.664,37665,0
2016-02-22,20.714,21.081,20.695,20.887,32447,0
2016-02-23,20.877,21.081,20.421,20.664,44112,0
2016-02-24,20.549,20.877,20.223,20.847,29075,0
2016-02-25,20.808,20.827,20.519,20.763,18788,0
2016-02-26,20.976,21.11,20.818,20.907,18786,0
2016-02-29,20.852,21.412,20.753,20.897,63524,0
2016-03-01,20.966,21.802,20.966,21.45,64091,0
2016-03-02,21.587,21.79,20.976,21.276,20156,0
2016-03-03,21.286,21.296,20.867,20.912,25060,0
2016-03-04,20.808,21.19,20.644,20.917,68653,0
2016-03-07,20.907,21.042,20.782,20.986,45895,0
2016-03-08,20.917,21.052,20.837,20.877,32284,0
2016-03-09,20.907,21.061,20.827,20.986,26673,0
2016-03-10,21.023,21.071,20.566,20.907,56628,0
2016-03-11,20.947,21.151,20.752,21.101,15145,0
2016-03-14,21.101,21.253,20.917,21.161,43397,0
2016-03-15,20.966,21.522,20.877,20.976,56023,0
2016-03-16,21.014,21.248,20.877,21.151,13493,0
2016-03-17,21.082,22.068,20.995,21.863,26311,0
2016-03-18,21.95,22.184,21.542,22.01,59563,0
2016-03-21,22.058,22.223,22.049,22.108,29547,0
2016-03-22,22.117,22.204,21.668,21.96,33506,0
2016-03-23,21.94,21.98,21.395,21.414,29219,0
2016-03-24,21.385,21.385,20.683,21.171,24717,0
2016-03-28,21.034,21.736,21.034,21.628,18672,0
2016-03-29,21.902,22.174,21.609,22.155,24667,0
2016-03-30,22.184,22.184,21.502,21.59,19565,0
2016-03-31,21.444,21.618,21.151,21.522,36435,0
2016-04-01,21.336,21.532,20.966,21.414,20101,0
2016-04-04,21.434,21.434,21.005,21.082,23501,0
2016-04-05,20.947,21.298,20.837,21.005,29095,0
2016-04-06,20.957,21.191,20.799,20.986,23956,0
2016-04-07,20.907,21.014,20.752,20.986,27655,0
2016-04-08,21.024,21.229,20.574,20.976,63123,0
2016-04-11,20.957,21.219,20.732,20.837,21365,0
2016-04-12,20.789,21.171,20.593,20.995,38509,0
2016-04-13,21.062,21.434,20.808,21.091,40248,0
2016-04-14,20.867,21.268,20.799,20.976,30653,0
2016-04-15,20.857,21.151,20.847,20.957,17381,0
2016-04-18,20.877,21.024,20.278,20.742,32951,0
2016-04-19,20.653,20.927,20.498,20.613,24351,0
2016-04-20,20.663,20.887,20.488,20.663,21894,0
2016-04-21,20.693,20.693,19.668,19.765,14837,0
2016-04-22,19.698,20.283,19.161,19.912,24720,0
2016-04-25,19.698,19.804,19.331,19.493,16090,0
2016-04-26,19.649,20.009,19.463,19.902,20581,0
2016-04-27,19.902,20.156,19.609,19.873,19855,0
2016-04-28,19.609,19.707,18.234,19.17,53702,0
2016-04-29,19.267,20.152,19.161,20.009,60231,0
2016-05-02,20.195,20.263,19.843,20.009,25058,0
2016-05-03,19.932,20.009,19.843,19.892,36205,0
2016-05-04,19.932,20.293,19.765,19.98,65152,0
2016-05-05,19.962,20.303,19.883,19.902,39151,0
2016-05-06,19.707,20.126,19.649,20.067,25754,0
2016-05-09,19.952,20.409,19.952,20.254,4910,0
2016-05-10,20.399,20.547,20.136,20.498,23582,0
2016-05-11,20.419,20.633,20.234,20.283,20636,0
2016-05-12,20.273,20.488,20.146,20.185,17140,0
2016-05-13,20.225,20.459,19.97,20.087,20640,0
2016-05-16,20.215,20.439,19.952,20.34,9978,0
2016-05-17,20.205,20.35,19.833,19.98,45273,0
2016-05-18,19.902,20.394,19.902,20.263,13203,0
2016-05-19,20.107,20.429,19.912,19.999,10028,0
2016-05-20,20.087,20.419,19.999,20.116,19724,0
2016-05-23,20.087,20.565,19.912,20.429,22079,0
2016-05-24,20.574,21.579,20.574,21.434,42064,0
2016-05-25,21.395,21.678,20.449,20.469,23242,0
2016-05-26,20.478,20.663,20.029,20.136,11168,0
2016-05-27,20.156,20.293,19.775,20.067,29058,0
2016-05-31,20.253,20.253,19.97,19.999,12520,0
2016-06-01,20.009,20.273,19.97,20.225,13333,0
2016-06-02,20.077,20.293,20.009,20.293,10646,0
2016-06-03,20.253,20.293,20.029,20.293,11490,0
2016-06-06,20.293,20.897,20.146,20.742,12382,0
2016-06-07,20.732,20.867,20.459,20.478,15455,0
2016-06-08,20.556,20.556,19.999,20.097,14165,0
2016-06-09,20.107,20.556,19.775,20.478,22824,0
2016-06-10,20.399,21.027,20.399,21.027,20373,0
2016-06-13,21.065,21.497,20.644,20.782,24966,0
2016-06-14,20.839,20.839,20.459,20.674,10299,0
2016-06-15,20.194,20.654,20.194,20.194,10642,0
2016-06-16,20.105,20.31,20.032,20.31,17461,0
2016-06-17,20.272,20.272,20.017,20.144,37089,0
2016-06-20,20.302,20.829,20.194,20.614,14226,0
2016-06-21,20.654,21.065,20.537,20.968,11419,0
2016-06-22,21.164,21.194,20.537,20.574,14014,0
2016-06-23,20.723,21.35,20.723,21.35,10829,0
2016-06-24,20.556,20.919,19.815,20.594,72735,0
2016-06-27,20.488,20.763,20.32,20.517,33335,0
2016-06-28,20.634,21.037,20.604,20.82,14279,0
2016-06-29,20.939,21.247,20.929,20.998,14353,0
2016-06-30,21.094,21.663,21.094,21.477,29155,0
2016-07-01,21.517,21.517,21.242,21.409,12245,0
2016-07-05,21.379,21.379,21.01,21.223,9694,0
2016-07-06,21.065,21.507,20.919,21.477,20139,0
2016-07-07,21.517,21.517,20.82,21.017,15984,0
2016-07-08,21.174,21.517,21.093,21.467,20209,0
2016-07-11,21.399,22.341,21.302,22.242,21227,0
2016-07-12,22.321,22.615,22.232,22.517,28520,0
2016-07-13,22.321,22.692,22.272,22.497,28026,0
2016-07-14,22.547,22.81,22.447,22.497,12898,0
2016-07-15,22.645,22.752,22.226,22.712,10527,0
2016-07-18,22.507,22.909,22.507,22.702,24504,0
2016-07-19,22.467,22.507,21.85,21.87,23504,0
2016-07-20,22.017,22.301,21.899,21.937,15913,0
2016-07-21,21.899,21.899,21.315,21.497,27630,0
2016-07-22,21.614,22.222,20.912,22.017,11791,0
2016-07-25,22.076,22.202,21.87,22.007,10361,0
2016-07-26,21.947,22.346,21.742,22.262,16119,0
2016-07-27,22.202,22.556,22.172,22.417,35442,0
2016-07-28,22.096,22.389,22.025,22.212,27305,0
2016-07-29,22.292,22.292,21.88,22.125,27238,0
2016-08-01,22.066,22.096,20.349,21.967,8254,0
2016-08-02,21.908,22.37,21.547,21.967,17992,0
2016-08-03,21.957,22.311,21.792,22.115,23288,0
2016-08-04,21.124,22.379,21.124,22.106,30018,0
2016-08-05,21.997,22.81,21.831,22.615,30095,0
2016-08-08,22.556,22.625,22.132,22.467,18840,0
2016-08-09,22.457,22.732,22.399,22.682,17746,0
2016-08-10,22.605,23.017,22.527,22.977,18787,0
2016-08-11,22.918,22.982,22.547,22.625,22356,0
2016-08-12,22.399,23.38,22.399,23.036,36324,0
2016-08-15,23.036,23.163,22.408,22.497,13093,0
2016-08-16,22.457,22.762,22.389,22.654,21392,0
2016-08-17,22.645,22.645,22.125,22.212,30584,0
2016-08-18,22.182,22.576,22.182,22.537,16211,0
2016-08-19,22.566,22.712,22.056,22.272,29203,0
2016-08-22,22.222,22.282,22.066,22.252,23856,0
2016-08-23,22.106,22.497,22.076,22.242,36591,0
2016-08-24,22.301,22.457,22.134,22.38,10479,0
2016-08-25,22.321,22.547,22.202,22.477,10199,0
2016-08-26,22.417,22.682,22.417,22.556,24546,0
2016-08-29,22.556,22.977,22.403,22.566,16390,0
2016-08-30,22.547,22.692,22.018,22.585,22728,0
2016-08-31,22.576,22.712,21.547,22.507,29246,0
2016-09-01,22.341,22.635,22.311,22.576,19492,0
2016-09-02,22.487,23.33,22.487,23.3,25897,0
2016-09-06,22.83,23.409,22.83,23.35,12747,0
2016-09-07,23.429,23.751,23.271,23.439,24469,0
2016-09-08,23.429,23.429,22.537,22.792,15487,0
2016-09-09,22.742,22.742,22.417,22.467,73694,0
2016-09-12,22.497,23.167,22.484,23.068,25500,0
2016-09-13,22.812,22.842,22.517,22.646,35437,0
2016-09-14,22.683,22.773,22.349,22.646,49600,0
2016-09-15,22.646,23.029,22.527,22.911,20976,0
2016-09-16,23.019,23.245,22.763,23.138,53728,0
2016-09-19,23.098,23.255,23.019,23.167,25095,0
2016-09-20,23.147,23.334,23.147,23.185,6911,0
2016-09-21,23.304,23.471,23.157,23.451,10162,0
2016-09-22,23.629,23.974,23.177,23.895,20128,0
2016-09-23,23.767,23.895,23.629,23.727,21389,0
2016-09-26,23.59,23.659,23.275,23.393,11977,0
2016-09-27,23.699,23.699,23.138,23.423,11339,0
2016-09-28,23.324,23.59,23.185,23.481,11691,0
2016-09-29,23.531,23.531,22.812,22.837,12950,0
2016-09-30,23.009,23.58,22.793,23.433,13870,0
2016-10-03,23.364,23.582,22.901,22.92,10362,0
2016-10-04,22.547,22.901,22.467,22.733,9877,0
2016-10-05,22.763,22.882,22.36,22.576,16364,0
2016-10-06,22.596,22.596,21.572,22.181,19471,0
2016-10-07,22.497,22.683,22.113,22.389,21011,0
2016-10-10,22.566,22.793,22.266,22.733,17871,0
2016-10-11,22.477,22.842,22.477,22.693,29596,0
2016-10-12,22.763,23.078,22.763,22.862,9222,0
2016-10-13,22.636,22.862,22.507,22.547,11652,0
2016-10-14,22.743,22.92,22.693,22.822,7475,0
2016-10-17,22.872,22.872,22.657,22.832,8264,0
2016-10-18,23.068,23.068,22.467,22.517,6897,0
2016-10-19,22.596,22.748,22.399,22.646,15964,0
2016-10-20,22.606,22.783,22.556,22.626,15224,0
2016-10-21,22.399,22.636,22.094,22.487,24770,0
2016-10-24,22.487,22.901,22.487,22.832,15150,0
2016-10-25,22.743,22.783,22.447,22.547,11849,0
2016-10-26,22.507,22.763,21.926,22.693,12319,0
2016-10-27,22.733,22.733,22.626,22.693,13946,0
2016-10-28,22.616,22.842,22.556,22.655,15901,0
2016-10-31,22.663,22.793,22.537,22.547,24280,0
2016-11-01,22.646,22.646,21.985,22.36,31086,0
2016-11-02,22.437,22.477,21.965,22.133,31981,0
2016-11-03,20.696,22.32,19.239,22.152,27962,0
2016-11-04,22.399,22.408,19.978,22.36,31213,0
2016-11-07,22.399,23.118,22.201,23.118,46013,0
2016-11-08,22.999,23.225,22.773,23.185,32681,0
2016-11-09,23.098,24.191,22.547,24.141,26210,0
2016-11-10,24.357,24.713,21.68,24.525,91316,0
2016-11-11,24.328,25.175,23.147,24.959,130569,0
2016-11-14,24.959,25.351,24.197,24.554,47931,0
2016-11-15,24.289,24.82,23.285,24.574,41064,0
2016-11-16,24.052,25.014,23.767,24.348,66513,0
2016-11-17,24.131,24.487,23.565,24.298,43748,0
2016-11-18,24.348,24.909,24.043,24.673,40497,0
2016-11-21,24.653,24.839,24.525,24.82,31095,0
2016-11-22,24.8,25.637,24.8,25.607,37133,0
2016-11-23,25.303,25.607,25.194,25.559,34624,0
2016-11-25,25.371,26.179,25.371,26.07,18501,0
2016-11-28,25.796,26.249,25.747,25.883,24224,0
2016-11-29,25.973,26.023,24.929,25.095,44923,0
2016-11-30,25.205,25.782,25.145,25.391,24647,0
2016-12-01,25.421,26.09,25.411,25.677,41719,0
2016-12-02,25.491,25.508,24.869,24.949,23121,0
2016-12-05,25.215,25.777,25.195,25.747,32289,0
2016-12-06,25.767,26.254,25.391,26.199,31802,0
2016-12-07,25.813,25.813,24.341,25.518,59942,0
2016-12-08,25.518,25.823,25.261,25.645,53888,0
2016-12-09,25.785,25.982,25.488,25.715,49084,0
2016-12-12,25.765,26.199,25.538,26.189,39452,0
2016-12-13,26.189,26.189,25.675,25.872,30356,0
2016-12-14,25.882,26.229,25.062,25.221,41923,0
2016-12-15,25.231,26.11,24.171,25.655,47810,0
2016-12-16,25.775,26.673,25.775,26.209,115112,0
2016-12-19,26.209,26.683,25.982,26.654,35713,0
2016-12-20,26.683,26.733,26.209,26.554,35779,0
2016-12-21,26.284,26.773,26.05,26.377,40952,0
2016-12-22,26.297,26.614,26.199,26.377,27864,0
2016-12-23,26.317,26.881,26.259,26.723,21393,0
2016-12-27,26.654,27.098,26.506,26.554,24674,0
2016-12-28,26.703,26.763,26.13,26.288,29208,0
2016-12-29,26.436,26.673,25.804,26.584,48560,0
2016-12-30,26.782,26.782,26.209,26.496,46184,0
2017-01-03,26.673,26.673,25.171,26.327,67805,0
2017-01-04,26.11,26.516,25.902,26.249,38346,0
2017-01-05,26.05,26.377,25.922,26.012,34223,0
2017-01-06,26.149,26.249,25.942,26.169,46178,0
2017-01-09,26.022,26.022,25.211,25.755,50051,0
2017-01-10,25.775,26.377,25.755,26.189,35174,0
2017-01-11,26.259,26.377,25.715,26.05,32676,0
2017-01-12,25.169,25.952,25.169,25.388,22563,0
2017-01-13,25.586,25.942,25.161,25.458,28158,0
2017-01-17,25.378,25.64,25.111,25.3,34377,0
2017-01-18,25.498,25.823,25.261,25.785,26691,0
2017-01-19,25.468,25.813,24.879,24.934,35625,0
2017-01-20,24.904,25.388,24.44,25.121,37985,0
2017-01-23,25.072,25.645,24.767,24.984,33187,0
2017-01-24,24.874,25.645,24.874,25.458,33834,0
2017-01-25,25.595,25.745,25.171,25.615,26512,0
2017-01-26,25.586,25.912,25.201,25.518,70849,0
2017-01-27,25.418,25.785,25.081,25.538,45264,0
2017-01-30,25.438,25.438,24.657,24.844,23642,0
2017-01-31,24.767,25.091,24.223,24.964,27303,0
2017-02-01,25.034,25.072,24.331,24.38,43297,0
2017-02-02,24.41,24.884,24.253,24.805,70510,0
2017-02-03,25.014,25.091,24.777,25.004,14486,0
2017-02-06,24.707,25.251,24.637,24.844,56703,0
2017-02-07,24.984,25.261,24.43,24.697,66981,0
2017-02-08,24.529,25.024,24.529,24.747,24877,0
2017-02-09,24.697,25.338,24.48,24.914,43676,0
2017-02-10,25.171,25.211,24.697,24.914,45419,0
2017-02-13,24.727,25.116,24.36,25.043,50219,0
2017-02-14,25.685,26.397,25.191,26.259,98238,0
2017-02-15,25.695,25.872,23.323,25.131,61504,0
2017-02-16,24.994,25.793,24.994,25.458,50511,0
2017-02-17,25.438,25.755,24.883,25.695,41611,0
2017-02-21,25.695,26.08,25.655,25.922,40374,0
2017-02-22,25.902,26.564,25.843,26.297,52575,0
2017-02-23,26.13,26.594,26.13,26.516,23423,0
2017-02-24,26.259,26.683,26.179,26.347,48854,0
2017-02-27,26.416,26.624,26.05,26.317,42619,0
2017-02-28,26.12,26.574,25.912,26.516,55060,0
2017-03-01,26.564,27.128,25.942,26.99,95795,0
2017-03-02,26.644,26.98,26.297,26.881,107102,0
2017-03-03,26.931,27.048,26.496,26.881,71081,0
2017-03-06,26.594,27.015,26.594,26.871,33886,0
2017-03-07,26.871,27.415,26.861,27.078,35435,0
2017-03-08,27.227,27.395,27.021,27.178,42093,0
2017-03-09,27.285,27.345,26.753,26.801,33997,0
2017-03-10,26.901,27.129,26.618,26.791,31790,0
2017-03-13,26.733,27.059,26.534,26.931,18580,0
2017-03-14,26.763,27.059,26.693,26.821,20968,0
2017-03-15,26.961,27.069,26.801,26.861,23209,0
2017-03-16,27.02,27.615,26.841,27.516,48334,0
2017-03-17,27.337,27.665,27.239,27.585,90748,0
2017-03-20,27.685,27.744,27.298,27.467,50399,0
2017-03-21,27.545,27.565,26.931,27.059,95233,0
2017-03-22,26.881,27.239,26.881,27.169,46288,0
2017-03-23,27.179,27.367,27.069,27.209,65991,0
2017-03-24,27.219,27.427,27.049,27.278,29419,0
2017-03-27,27.03,27.635,26.881,27.555,80372,0
2017-03-28,27.287,27.58,27.287,27.477,29738,0
2017-03-29,27.357,27.526,27.239,27.307,37388,0
2017-03-30,27.377,27.506,27.297,27.347,55077,0
2017-03-31,27.447,27.447,27.149,27.229,61722,0
2017-04-03,27.189,27.397,26.703,26.941,83578,0
2017-04-04,27.001,27.084,26.901,26.931,46194,0
2017-04-05,27.011,27.129,26.871,27.039,111414,0
2017-04-06,26.881,26.991,26.643,26.763,50830,0
2017-04-07,26.723,26.773,26.435,26.593,92666,0
2017-04-10,26.593,26.901,26.543,26.693,24997,0
2017-04-11,26.713,26.861,26.593,26.773,30828,0
2017-04-12,26.543,26.683,26.475,26.534,36874,0
2017-04-13,26.485,26.653,26.305,26.435,26983,0
2017-04-17,26.573,26.653,26.385,26.623,37341,0
2017-04-18,26.543,26.801,26.543,26.782,22641,0
2017-04-19,26.921,27.011,26.723,26.733,26723,0
2017-04-20,26.782,27.297,26.127,26.295,42711,0
2017-04-21,26.267,26.375,26.039,26.047,41033,0
2017-04-24,26.395,26.51,26.187,26.345,28668,0
2017-04-25,26.505,26.782,26.5,26.573,28988,0
2017-04-26,26.673,27.254,26.633,27.129,33201,0
2017-04-27,26.931,27.149,26.931,27.049,36986,0
2017-04-28,27.001,27.001,26.583,26.653,24915,0
2017-05-01,26.791,26.791,26.515,26.643,20244,0
2017-05-02,26.039,26.718,25.636,25.79,70201,0
2017-05-03,25.383,25.969,24.769,25.771,55654,0
2017-05-04,25.671,25.79,25.115,25.333,35671,0
2017-05-05,25.294,25.323,23.694,24.987,57894,0
2017-05-08,24.847,25.323,24.659,24.818,51351,0
2017-05-09,24.867,25.304,24.828,24.987,44485,0
2017-05-10,25.007,25.373,24.649,24.699,32349,0
2017-05-11,24.669,24.798,24.401,24.609,25933,0
2017-05-12,24.55,24.57,24.203,24.361,28733,0
2017-05-15,24.312,24.714,24.312,24.471,15177,0
2017-05-16,24.501,24.58,24.183,24.312,21602,0
2017-05-17,24.054,24.536,23.905,24.401,85368,0
2017-05-18,24.451,24.937,24.353,24.659,23317,0
2017-05-19,24.461,24.779,24.381,24.491,56311,0
2017-05-22,24.312,24.769,24.302,24.56,28392,0
2017-05-23,24.58,24.669,24.203,24.263,45410,0
2017-05-24,24.283,24.351,23.935,24.263,37914,0
2017-05-25,24.302,24.749,23.826,24.609,60402,0
2017-05-26,24.599,24.798,24.599,24.709,16438,0
2017-05-30,24.599,24.847,24.56,24.629,13792,0
2017-05-31,24.461,24.744,24.381,24.659,48213,0
2017-06-01,24.689,25.085,24.56,24.789,38510,0
2017-06-02,24.361,25.404,24.361,25.115,56134,0
2017-06-05,25.105,25.105,24.143,24.689,15940,0
2017-06-06,24.639,25.037,24.223,24.371,22604,0
2017-06-07,23.925,24.867,23.925,24.828,28667,0
2017-06-08,24.857,25.606,24.619,24.917,32004,0
2017-06-09,25.017,25.843,24.549,25.067,71996,0
2017-06-12,24.847,25.166,24.549,24.927,37882,0
2017-06-13,24.937,25.246,24.808,25.027,20491,0
2017-06-14,25.017,25.764,24.581,25.614,30637,0
2017-06-15,25.236,25.654,25.216,25.316,26331,0
2017-06-16,25.047,26.132,25.047,25.833,72415,0
2017-06-19,25.734,26.67,25.664,25.784,31614,0
2017-06-20,25.823,26.072,25.355,25.893,35046,0
2017-06-21,25.913,26.68,25.426,25.913,39281,0
2017-06-22,25.664,25.883,25.276,25.535,32490,0
2017-06-23,25.564,25.769,24.608,25.246,82868,0
2017-06-26,25.306,26.361,24.686,24.917,35521,0
2017-06-27,24.907,25.296,24.698,25.007,31457,0
2017-06-28,25.077,26.127,24.897,25.933,22354,0
2017-06-29,25.843,26.391,25.435,26.311,46888,0
2017-06-30,26.381,26.799,25.545,25.624,42457,0
2017-07-03,25.704,26.132,25.654,25.863,21741,0
2017-07-05,25.813,25.813,24.813,25.634,28481,0
2017-07-06,25.624,25.823,25.286,25.395,14302,0
2017-07-07,24.967,25.776,24.967,25.545,15675,0
2017-07-10,25.236,25.495,25.146,25.216,32541,0
2017-07-11,25.286,25.325,24.539,25.256,31907,0
2017-07-12,25.335,25.505,25.012,25.206,17888,0
2017-07-13,25.206,25.206,24.688,24.887,20311,0
2017-07-14,24.748,24.942,24.14,24.658,14042,0
2017-07-17,24.509,24.778,24.3,24.658,27367,0
2017-07-18,24.579,24.765,24.25,24.389,16299,0
2017-07-19,24.379,24.379,23.63,24.26,14128,0
2017-07-20,24.31,24.514,23.911,24.359,12140,0
2017-07-21,24.489,24.688,23.488,24.449,51108,0
2017-07-24,24.389,24.887,23.453,24.25,25724,0
2017-07-25,23.891,24.399,23.832,24.369,20834,0
2017-07-26,24.399,25.774,23.324,25.395,74851,0
2017-07-27,25.325,25.804,25.256,25.405,31519,0
2017-07-28,25.325,25.425,25.106,25.335,18463,0
2017-07-31,25.39,25.943,25.39,25.684,23317,0
2017-08-01,25.296,25.813,25.126,25.246,27952,0
2017-08-02,25.286,25.525,25.044,25.226,12406,0
2017-08-03,25.176,25.266,24.449,24.549,19513,0
2017-08-04,24.509,24.967,24.509,24.847,18441,0
2017-08-07,24.788,24.997,24.521,24.589,18201,0
2017-08-08,24.499,25.276,24.24,24.479,20537,0
2017-08-09,23.931,24.32,22.023,24.29,22802,0
2017-08-10,24.25,24.877,24.071,24.808,22703,0
2017-08-11,24.818,24.867,23.881,24.359,40227,0
2017-08-14,24.549,25.246,24.15,25.236,30081,0
2017-08-15,25.017,25.52,24.559,25.136,26014,0
2017-08-16,25.485,26.451,25.485,25.574,40302,0
2017-08-17,25.405,26.451,25.096,25.126,22081,0
2017-08-18,24.708,25.101,24.668,24.847,31679,0
2017-08-21,24.857,24.857,24.29,24.31,35950,0
2017-08-22,24.489,24.569,24.323,24.369,23302,0
2017-08-23,24.379,24.479,24.15,24.34,42240,0
2017-08-24,24.34,24.579,24.28,24.389,15744,0
2017-08-25,24.509,24.569,24.18,24.369,12604,0
2017-08-28,24.379,24.379,23.881,24.3,20550,0
2017-08-29,23.991,24.608,23.144,24.469,20355,0
2017-08-30,24.469,24.967,24.12,24.399,25377,0
2017-08-31,24.33,24.728,23.722,24.638,25364,0
2017-09-01,24.658,24.917,24.12,24.439,20388,0
2017-09-05,24.399,24.399,22.597,23.473,29597,0
2017-09-06,24.001,24.16,23.105,23.732,23835,0
2017-09-07,23.742,23.742,23.095,23.264,33667,0
2017-09-08,22.915,24.25,22.796,24.081,39944,0
2017-09-11,24.21,24.459,23.772,24.23,31998,0
2017-09-12,24.45,25.03,24.09,24.76,32157,0
2017-09-13,24.63,25.24,24.52,24.9,51687,0
2017-09-14,24.95,25.11,24.73,24.79,46212,0
2017-09-15,24.86,25.035,24.55,24.82,95582,0
2017-09-18,24.91,25,24.47,24.67,46458,0
2017-09-19,24.42,24.8,24.25,24.4,50230,0
2017-09-20,24.02,24.83,24.02,24.57,39867,0
2017-09-21,24.37,24.76,23.315,24.39,57574,0
2017-09-22,24.345,24.38,23.89,24.24,32121,0
2017-09-25,23.67,24.9,23.67,24.8,42133,0
2017-09-26,24.81,25.5,24.68,25.41,18994,0
2017-09-27,25.45,26.67,25.35,26.52,49302,0
2017-09-28,26.19,26.68,26.15,26.53,33358,0
2017-09-29,26.69,27,26.0501,26.23,30558,0
2017-10-02,26.32,26.75,25.932,26.75,69903,0
2017-10-03,26.75,26.84,26.34,26.71,30465,0
2017-10-04,26.71,26.71,26.13,26.32,17929,0
2017-10-05,26.2,26.2,24.92,25.43,33425,0
2017-10-06,25.61,25.87,25.315,25.7,39866,0
2017-10-09,25.7,25.93,25.11,25.26,56631,0
2017-10-10,25.44,25.79,25.31,25.7,23174,0
2017-10-11,25.6,26.34,25.6,25.92,16589,0
2017-10-12,26.49,26.65,25.84,25.91,17693,0
2017-10-13,25.95,26.64,25.69,26.38,26580,0
2017-10-16,26.55,26.66,26.39,26.46,14943,0
2017-10-17,26.58,26.58,26.07,26.24,16331,0
2017-10-18,26.28,26.67,26.21,26.54,23991,0
2017-10-19,26.25,26.77,26.22,26.62,31822,0
2017-10-20,26.79,26.79,26.09,26.19,28101,0
2017-10-23,26.2,26.2,25.525,25.71,58888,0
2017-10-24,25.73,25.84,25.18,25.2,25055,0
2017-10-25,25.38,25.43,24.98,25.36,41756,0
2017-10-26,25.54,25.83,25.51,25.7,9740,0
2017-10-27,25.24,26.63,25.24,26.33,23064,0
2017-10-30,26.21,26.3,25.57,25.7,16429,0
2017-10-31,25.71,25.88,25.465,25.64,22822,0
2017-11-01,25.65,25.67,25.22,25.59,16496,0
2017-11-02,24.84,26.13,24.84,26.03,23552,0
2017-11-03,26.02,26.02,25.1361,25.58,29369,0
2017-11-06,25.59,25.935,25.21,25.81,26589,0
2017-11-07,25.84,25.89,25.2101,25.52,33911,0
2017-11-08,25.44,25.96,25.33,25.85,37823,0
2017-11-09,25.77,25.86,25.51,25.65,13989,0
2017-11-10,25.51,25.885,25.33,25.61,22632,0
