Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.425,18.252,17.102,18.252,16448,0
2005-02-28,18.27,18.27,17.407,17.553,21936,0
2005-03-01,18.043,18.168,17.562,17.801,7253,0
2005-03-02,17.662,18.218,17.662,18.035,22828,0
2005-03-03,18.14,18.149,17.773,18.14,14471,0
2005-03-04,18.051,18.672,17.929,18.637,8283,0
2005-03-07,18.323,18.672,18.323,18.548,15971,0
2005-03-08,18.548,18.672,18.498,18.498,33544,0
2005-03-09,18.332,18.672,18.332,18.505,7149,0
2005-03-10,18.418,18.848,18.418,18.541,17904,0
2005-03-11,18.41,18.548,18.41,18.41,18179,0
2005-03-14,18.73,18.73,18.41,18.583,15064,0
2005-03-15,18.672,18.698,18.489,18.489,7563,0
2005-03-16,18.418,18.583,18.41,18.41,10514,0
2005-03-17,18.583,18.62,18.41,18.602,21988,0
2005-03-18,18.672,18.672,18.323,18.558,55931,0
2005-03-21,18.323,18.445,18.314,18.314,10352,0
2005-03-22,18.314,18.566,18.14,18.149,13684,0
2005-03-23,18.113,18.305,18.001,18.078,9448,0
2005-03-24,18.35,18.35,17.947,18.113,6967,0
2005-03-28,18.384,18.462,17.956,18.27,32087,0
2005-03-29,18.454,18.454,17.686,17.701,38373,0
2005-03-30,18.14,18.454,17.929,18.192,51266,0
2005-03-31,18.366,18.366,17.902,18.279,44607,0
2005-04-01,18.454,18.454,17.709,17.792,25601,0
2005-04-04,17.764,18.059,17.718,17.876,11739,0
2005-04-05,17.755,18.226,17.668,17.902,22375,0
2005-04-06,18.168,18.168,17.801,17.801,16258,0
2005-04-07,18.051,18.226,17.755,17.912,20196,0
2005-04-08,18.279,18.279,17.81,17.81,11981,0
2005-04-11,17.818,17.818,17.398,17.398,15477,0
2005-04-12,17.352,17.801,17.232,17.662,24715,0
2005-04-13,17.851,17.851,17.362,17.425,15402,0
2005-04-14,17.319,17.501,17.286,17.487,17774,0
2005-04-15,17.468,17.526,17.302,17.389,17049,0
2005-04-18,17.371,17.536,17.333,17.495,20418,0
2005-04-19,17.572,18.158,17.495,18.059,32688,0
2005-04-20,17.544,17.826,17.286,17.517,20087,0
2005-04-21,17.773,18.113,17.352,18.043,16258,0
2005-04-22,18.218,18.218,17.487,17.842,29400,0
2005-04-25,18.122,18.122,17.343,17.468,22884,0
2005-04-26,17.459,17.544,16.935,17.102,10758,0
2005-04-27,17.022,17.495,16.333,17.206,11148,0
2005-04-28,16.996,17.215,16.978,16.978,13927,0
2005-04-29,17.013,17.013,16.254,16.639,23762,0
2005-05-02,16.629,16.787,16.578,16.718,18758,0
2005-05-03,16.787,16.962,16.578,16.744,64678,0
2005-05-04,17.04,17.084,16.664,17.031,32844,0
2005-05-05,16.56,17.242,16.56,17.206,59270,0
2005-05-06,17.294,18.707,16.962,18.192,79462,0
2005-05-09,18.209,18.323,18.043,18.289,10925,0
2005-05-10,18.323,18.323,17.693,17.895,97450,0
2005-05-11,17.81,18.149,17.6,17.737,59885,0
2005-05-12,17.876,18.323,17.553,17.553,56300,0
2005-05-13,17.792,17.792,16.578,16.803,97460,0
2005-05-16,17.013,17.136,16.656,17.136,21989,0
2005-05-17,17.136,17.662,17.013,17.286,15544,0
2005-05-18,17.407,18.401,17.302,18.192,35560,0
2005-05-19,18.235,18.323,17.536,17.826,34276,0
2005-05-20,17.634,17.993,17.326,17.86,8866,0
2005-05-23,17.517,18.226,17.517,18.001,34588,0
2005-05-24,18.158,18.158,17.835,17.956,4801,0
2005-05-25,17.755,17.842,17.277,17.459,34040,0
2005-05-26,17.343,17.966,17.333,17.86,36176,0
2005-05-27,18.252,18.252,17.608,18.149,14049,0
2005-05-31,18.27,18.323,17.591,17.801,18015,0
2005-06-01,17.746,18.314,17.677,18.182,20023,0
2005-06-02,17.947,18.323,17.869,17.869,6964,0
2005-06-03,17.652,18.209,17.544,17.902,10704,0
2005-06-06,17.895,17.895,17.517,17.652,8524,0
2005-06-07,17.86,18.243,17.86,18.026,24724,0
2005-06-08,17.764,18.158,17.764,17.902,27594,0
2005-06-09,17.902,18.059,17.818,18.051,7463,0
2005-06-10,18.059,18.175,18.059,18.059,28560,0
2005-06-13,18.182,18.323,18.131,18.175,26962,0
2005-06-14,18.158,18.41,18.149,18.296,21720,0
2005-06-15,18.279,18.41,18.235,18.41,34137,0
2005-06-16,18.583,18.994,18.35,18.959,10497,0
2005-06-17,18.866,19.195,18.393,18.689,48753,0
2005-06-20,18.784,19.107,18.629,18.932,9000,0
2005-06-21,18.665,19.091,18.558,18.994,11460,0
2005-06-22,19.075,19.107,18.48,18.749,10493,0
2005-06-23,18.758,18.932,18.296,18.41,10009,0
2005-06-24,18.279,18.558,18.103,18.393,115732,0
2005-06-27,18.199,18.489,18.199,18.366,14658,0
2005-06-28,18.366,19.082,18.366,19.075,31754,0
2005-06-29,18.83,19.098,18.401,18.758,28355,0
2005-06-30,18.949,19.666,18.949,19.493,39836,0
2005-07-01,19.368,19.543,19.222,19.258,27134,0
2005-07-05,19.475,20.023,18.471,18.775,61654,0
2005-07-06,18.722,18.74,18.48,18.646,19657,0
2005-07-07,18.454,18.672,18.426,18.602,11410,0
2005-07-08,18.454,18.715,18.454,18.715,20123,0
2005-07-11,18.715,18.967,18.548,18.898,18706,0
2005-07-12,18.637,19.195,18.637,19.082,15505,0
2005-07-13,18.922,19.159,18.758,18.802,10519,0
2005-07-14,19.082,19.168,18.462,18.462,14510,0
2005-07-15,18.366,18.949,18.366,18.62,13815,0
2005-07-18,18.698,19.091,18.629,18.986,10358,0
2005-07-19,19.222,19.377,18.898,19.292,7758,0
2005-07-20,19.049,19.963,19.03,19.84,9474,0
2005-07-21,20.014,20.234,19.929,19.929,29625,0
2005-07-22,19.377,21.262,19.377,21.254,52455,0
2005-07-25,21.236,21.446,20.985,21.202,39111,0
2005-07-26,21.202,21.882,20.959,21.872,66723,0
2005-07-27,21.604,21.751,21.177,21.638,32893,0
2005-07-28,21.638,21.76,21.185,21.708,25330,0
2005-07-29,21.812,21.812,20.733,21.185,29524,0
2005-08-01,21.271,21.638,21.254,21.254,9994,0
2005-08-02,21.168,21.805,21.159,21.805,20376,0
2005-08-03,21.498,21.516,21.133,21.168,7386,0
2005-08-04,21.011,21.22,19.615,19.797,6978,0
2005-08-05,20.067,20.067,18.775,18.898,15584,0
2005-08-08,19.231,19.35,18.94,19.021,13852,0
2005-08-09,19.195,19.622,19.04,19.058,4541,0
2005-08-10,19.387,19.387,18.602,18.602,9359,0
2005-08-11,18.707,19.04,18.611,18.994,7788,0
2005-08-12,18.866,18.914,18.122,18.505,21295,0
2005-08-15,18.758,18.976,18.103,18.976,19501,0
2005-08-16,18.793,18.967,18.454,18.629,14323,0
2005-08-17,18.629,18.629,18.14,18.393,5537,0
2005-08-18,18.436,18.986,18.243,18.848,16248,0
2005-08-19,18.74,20.206,18.74,19.632,31053,0
2005-08-22,19.701,20.138,19.658,20.014,18339,0
2005-08-23,20.094,20.163,19.159,19.168,23874,0
2005-08-24,19.195,19.921,19.012,19.666,46535,0
2005-08-25,19.64,19.954,19.284,19.551,21188,0
2005-08-26,19.414,19.848,19.021,19.123,38184,0
2005-08-29,19.03,19.735,18.986,19.675,10954,0
2005-08-30,19.561,19.561,19.186,19.284,8110,0
2005-08-31,19.186,20.067,19.159,20.067,17876,0
2005-09-01,20.067,20.817,20.058,20.54,22112,0
2005-09-02,20.224,20.766,20.206,20.68,17915,0
2005-09-06,20.817,21.367,20.817,21.316,38013,0
2005-09-07,21.159,21.655,21.097,21.638,42911,0
2005-09-08,21.638,21.689,21.061,21.22,31330,0
2005-09-09,20.994,21.333,20.242,20.808,78794,0
2005-09-12,21.017,21.061,19.866,20.287,54721,0
2005-09-13,20.147,20.147,19.213,19.561,55217,0
2005-09-14,19.606,19.902,18.637,18.68,71956,0
2005-09-15,18.821,19.299,18.103,18.182,88758,0
2005-09-16,18.454,20.906,18.454,20.783,130731,0
2005-09-19,20.322,20.687,19.937,20.085,66480,0
2005-09-20,20.287,20.597,19.292,19.406,31574,0
2005-09-21,19.475,19.475,18.62,18.62,37935,0
2005-09-22,18.758,18.793,18.462,18.462,23366,0
2005-09-23,18.41,18.602,18.332,18.505,24183,0
2005-09-26,18.445,18.848,18.445,18.848,18346,0
2005-09-27,18.848,19.03,18.583,18.949,17069,0
2005-09-28,19.123,19.132,18.498,18.758,16178,0
2005-09-29,18.906,19.387,18.541,19.168,37563,0
2005-09-30,19.222,19.222,18.68,18.775,30503,0
2005-10-03,18.875,18.89,18.541,18.715,19490,0
2005-10-04,18.793,19.03,18.548,18.715,31357,0
2005-10-05,18.566,18.68,18.436,18.436,23594,0
2005-10-06,18.341,18.89,18.341,18.707,19090,0
2005-10-07,18.914,18.914,18.602,18.665,7495,0
2005-10-10,18.583,18.758,18.583,18.655,9812,0
2005-10-11,18.698,18.758,18.583,18.602,14059,0
2005-10-12,18.426,18.758,18.426,18.514,23946,0
2005-10-13,18.637,18.821,18.583,18.821,16849,0
2005-10-14,18.976,18.976,18.593,18.749,3638,0
2005-10-17,18.593,18.74,18.583,18.73,16554,0
2005-10-18,18.593,18.749,18.593,18.715,17787,0
2005-10-19,18.672,18.802,18.583,18.758,68848,0
2005-10-20,18.575,18.802,18.454,18.62,24164,0
2005-10-21,18.558,18.881,18.558,18.73,13516,0
2005-10-24,18.767,19.195,18.593,19.195,91309,0
2005-10-25,19.012,19.04,18.445,18.583,11719,0
2005-10-26,18.426,19.231,18.426,18.523,17887,0
2005-10-27,18.393,18.74,18.323,18.323,18394,0
2005-10-28,18.665,19.231,18.471,19.231,22241,0
2005-10-31,19.275,19.84,18.767,19.692,22444,0
2005-11-01,19.632,19.857,19.186,19.414,16781,0
2005-11-02,19.543,20.443,19.543,20.443,15029,0
2005-11-03,20.443,20.932,20.268,20.896,26756,0
2005-11-04,20.896,20.896,20.54,20.67,6653,0
2005-11-07,20.687,20.966,20.635,20.959,7186,0
2005-11-08,20.705,20.914,20.305,20.461,4472,0
2005-11-09,20.583,21.097,20.583,20.94,8617,0
2005-11-10,20.914,20.94,20.38,20.766,12821,0
2005-11-11,20.564,20.843,20.277,20.496,12276,0
2005-11-14,20.68,20.68,20.277,20.388,16762,0
2005-11-15,20.583,20.635,19.735,19.921,6394,0
2005-11-16,19.675,19.726,18.994,18.994,28622,0
2005-11-17,19.241,19.912,19.241,19.779,7183,0
2005-11-18,20.242,20.478,20.023,20.373,17146,0
2005-11-21,20.461,20.625,20.268,20.625,11281,0
2005-11-22,20.635,20.843,20.625,20.817,7792,0
2005-11-23,20.861,20.896,20.47,20.834,18096,0
2005-11-25,20.443,20.932,20.443,20.801,5263,0
2005-11-28,20.94,20.94,20.147,20.147,10589,0
2005-11-29,20.388,20.94,20.103,20.68,16532,0
2005-11-30,20.723,20.94,20.496,20.661,11118,0
2005-12-01,20.94,21.177,20.461,21.034,11401,0
2005-12-02,21.114,21.288,20.878,21.262,11279,0
2005-12-05,20.966,20.966,20.356,20.496,13947,0
2005-12-06,20.723,20.739,20.113,20.424,15780,0
2005-12-07,20.801,20.826,20.277,20.331,37779,0
2005-12-08,20.234,20.723,20.234,20.573,4733,0
2005-12-09,20.573,20.792,20.573,20.59,20289,0
2005-12-12,20.443,20.67,20.416,20.54,17990,0
2005-12-13,20.38,21.017,20.38,21.017,12010,0
2005-12-14,20.757,21.07,20.514,20.733,9414,0
2005-12-15,20.616,20.878,20.259,20.878,22069,0
2005-12-16,20.826,20.826,20.416,20.723,90195,0
2005-12-19,20.506,20.643,20.138,20.331,25285,0
2005-12-20,20.339,20.452,20.13,20.163,29305,0
2005-12-21,20.365,20.555,20.365,20.416,6755,0
2005-12-22,20.878,20.888,20.224,20.748,15792,0
2005-12-23,20.625,20.635,20.365,20.532,5392,0
2005-12-27,20.723,20.94,20.506,20.506,10650,0
2005-12-28,20.748,20.748,20.407,20.506,10924,0
2005-12-29,20.652,20.975,20.59,20.705,35397,0
2005-12-30,20.452,20.94,20.094,20.407,42910,0
2006-01-03,20.305,20.407,19.692,19.779,21210,0
2006-01-04,19.622,20.67,19.359,20.339,24598,0
2006-01-05,20.416,20.573,20.042,20.042,7489,0
2006-01-06,20.25,20.47,19.848,20.277,15112,0
2006-01-09,20.434,20.714,19.912,20.356,27323,0
2006-01-10,20.075,20.808,19.998,20.801,11164,0
2006-01-11,20.616,20.94,20.322,20.843,41957,0
2006-01-12,21.674,21.674,20.661,20.687,22458,0
2006-01-13,20.506,20.67,20.147,20.67,10094,0
2006-01-17,20.733,20.94,20.733,20.775,6656,0
2006-01-18,20.94,20.966,20.705,20.94,8526,0
2006-01-19,20.94,20.94,20.661,20.896,5162,0
2006-01-20,21.061,21.061,20.365,20.365,11944,0
2006-01-23,20.59,20.922,20.224,20.287,14344,0
2006-01-24,20.514,20.932,20.434,20.808,30318,0
2006-01-25,20.808,20.808,20.331,20.583,8849,0
2006-01-26,20.687,21.341,19.524,21.341,38449,0
2006-01-27,21.168,21.533,21.149,21.377,20934,0
2006-01-30,21.377,21.463,20.625,21.227,9860,0
2006-01-31,20.695,21.438,20.661,21.185,18816,0
2006-02-01,20.896,21.734,20.47,21.734,32292,0
2006-02-02,21.708,22.021,21.185,21.725,129257,0
2006-02-03,21.725,21.953,21.725,21.821,16089,0
2006-02-06,21.734,21.944,21.716,21.908,33514,0
2006-02-07,21.882,21.988,21.743,21.821,76955,0
2006-02-08,21.899,22.197,21.812,22.163,7670,0
2006-02-09,22.18,22.319,21.812,21.996,17625,0
2006-02-10,21.796,22.86,21.682,22.668,46401,0
2006-02-13,22.668,23.008,22.581,23.008,21248,0
2006-02-14,23.174,23.453,22.756,23.453,34249,0
2006-02-15,23.207,23.697,23.033,23.687,34198,0
2006-02-16,23.531,23.793,23.244,23.793,33088,0
2006-02-17,23.976,24.203,23.645,24.098,90335,0
2006-02-21,23.96,24.046,23.244,23.558,26253,0
2006-02-22,23.776,23.87,23.469,23.724,51129,0
2006-02-23,23.583,23.645,23.078,23.148,59137,0
2006-02-24,23.042,23.14,22.851,23.06,29247,0
2006-02-27,22.789,23.105,22.789,23.042,19632,0
2006-02-28,22.868,23.017,22.371,22.581,15006,0
2006-03-01,22.398,23.199,22.275,23.121,31912,0
2006-03-02,22.789,23.042,22.484,23.033,18790,0
2006-03-03,22.921,23.121,22.503,22.868,32021,0
2006-03-06,22.711,22.963,22.354,22.86,25010,0
2006-03-07,22.946,23.113,22.467,22.678,23614,0
2006-03-08,22.562,23.174,22.562,23.174,15756,0
2006-03-09,22.815,23.06,22.337,22.337,31955,0
2006-03-10,22.257,22.93,22.248,22.78,18938,0
2006-03-13,22.894,23.514,22.711,23.113,22922,0
2006-03-14,23.199,23.296,22.815,23.296,20699,0
2006-03-15,23.14,23.382,23.14,23.279,15581,0
2006-03-16,23.469,23.705,23.419,23.558,22711,0
2006-03-17,23.679,23.995,23.4,23.968,127529,0
2006-03-20,23.793,24.228,23.558,24.211,57066,0
2006-03-21,23.995,24.274,23.976,23.976,40774,0
2006-03-22,23.391,24.081,23.391,23.714,19223,0
2006-03-23,23.462,23.906,23.443,23.714,15878,0
2006-03-24,23.732,24.081,23.574,23.968,41249,0
2006-03-27,24.055,24.603,23.968,24.465,46361,0
2006-03-28,24.526,24.526,24.021,24.256,43099,0
2006-03-29,24.439,24.51,24.115,24.51,19274,0
2006-03-30,24.517,24.517,24.169,24.352,10716,0
2006-03-31,24.429,24.762,23.653,24.71,41442,0
2006-04-03,24.594,24.594,23.75,24.134,15606,0
2006-04-04,24.211,24.283,23.574,23.951,19189,0
2006-04-05,23.838,24.684,23.619,24.484,23093,0
2006-04-06,24.622,24.631,23.995,24.429,10307,0
2006-04-07,24.718,24.718,23.375,23.462,21865,0
2006-04-10,23.375,23.951,23.017,23.469,17073,0
2006-04-11,23.313,23.435,22.685,22.694,20147,0
2006-04-12,22.521,22.72,22.248,22.554,21137,0
2006-04-13,22.746,22.904,22.354,22.484,22256,0
2006-04-17,22.521,23.097,21.507,22.171,77615,0
2006-04-18,22.257,23.26,21.899,23.051,31480,0
2006-04-19,23.14,24.002,23.06,23.995,34891,0
2006-04-20,23.759,23.87,23.068,23.331,18744,0
2006-04-21,23.558,23.558,22.878,23.27,25940,0
2006-04-24,23.182,23.426,22.521,22.581,40716,0
2006-04-25,22.467,22.815,22.171,22.798,22724,0
2006-04-26,22.842,23.453,22.521,23.296,26575,0
2006-04-27,23.207,23.75,22.913,23.409,16476,0
2006-04-28,23.296,23.82,22.772,23.811,22891,0
2006-05-01,23.906,24.081,23.497,23.732,34928,0
2006-05-02,23.985,24.185,23.462,24.064,13896,0
2006-05-03,24.002,24.134,23.864,24.002,16359,0
2006-05-04,23.714,24.359,23.714,24.335,20784,0
2006-05-05,24.385,24.475,24.308,24.448,12559,0
2006-05-08,24.115,24.429,24.09,24.09,4338,0
2006-05-09,24.074,24.074,23.619,23.619,13593,0
2006-05-10,23.531,23.985,23.244,23.523,28160,0
2006-05-11,23.776,23.776,22.423,22.423,25269,0
2006-05-12,22.257,22.894,22.257,22.31,28728,0
2006-05-15,22.449,22.878,21.908,21.917,30808,0
2006-05-16,22.064,23.113,22.064,22.651,62318,0
2006-05-17,22.651,22.764,21.936,22.221,29750,0
2006-05-18,22.354,22.685,22.257,22.346,25691,0
2006-05-19,22.154,22.78,21.996,22.633,19549,0
2006-05-22,22.546,23.288,22.082,23.008,34084,0
2006-05-23,23.121,23.305,22.484,22.605,31490,0
2006-05-24,22.329,23.113,21.979,22.825,48389,0
2006-05-25,23.113,23.505,22.449,23.505,25035,0
2006-05-26,23.505,23.558,23.148,23.558,13694,0
2006-05-30,23.234,23.409,22.537,22.764,46440,0
2006-05-31,22.605,23.697,22.605,23.637,111301,0
2006-06-01,23.558,24.256,23.313,24.256,28376,0
2006-06-02,24.256,24.308,23.645,24.265,24406,0
2006-06-05,23.976,24.308,23.409,23.462,50168,0
2006-06-06,23.296,23.985,22.842,23.113,28279,0
2006-06-07,22.921,23.96,22.756,23.61,45174,0
2006-06-08,23.321,23.968,22.921,23.924,67846,0
2006-06-09,23.61,23.856,23.35,23.443,11342,0
2006-06-12,23.523,23.523,22.562,22.562,20505,0
2006-06-13,22.406,23.008,22.406,22.431,20665,0
2006-06-14,22.78,22.78,22.231,22.388,17254,0
2006-06-15,22.38,23.523,22.38,23.4,20117,0
2006-06-16,23.288,23.35,22.605,22.66,163570,0
2006-06-19,22.546,22.605,22.03,22.03,15384,0
2006-06-20,21.944,22.388,21.768,21.768,38627,0
2006-06-21,21.604,22.238,21.516,22.238,23822,0
2006-06-22,22.064,22.319,21.856,22.31,14403,0
2006-06-23,22.101,22.337,21.787,22.091,26717,0
2006-06-26,22.257,22.605,22.064,22.605,34885,0
2006-06-27,22.72,22.938,22.18,22.18,44603,0
2006-06-28,22.329,22.651,22.127,22.651,11346,0
2006-06-29,22.887,23.478,22.834,23.305,47177,0
2006-06-30,23.419,23.887,23.244,23.887,302806,0
2006-07-03,23.279,23.54,22.806,22.913,72944,0
2006-07-05,22.685,23.583,22.44,23.523,41235,0
2006-07-06,23.409,23.558,22.956,23.033,17830,0
2006-07-07,22.651,23.296,22.537,22.595,29466,0
2006-07-10,22.511,23.008,22.511,22.66,40931,0
2006-07-11,22.605,23.078,22.293,22.998,40245,0
2006-07-12,22.887,23.174,22.136,22.154,28558,0
2006-07-13,22.101,22.554,21.638,21.648,49542,0
2006-07-14,21.631,21.778,21.288,21.516,29897,0
2006-07-17,21.377,21.664,21.106,21.106,14458,0
2006-07-18,21.333,21.778,21.114,21.455,61562,0
2006-07-19,21.307,22.284,21.017,22.11,82050,0
2006-07-20,22.257,22.257,21.412,21.463,23743,0
2006-07-21,21.333,21.421,20.783,20.985,29622,0
2006-07-24,21.043,21.996,20.949,21.917,23892,0
2006-07-25,21.969,22.362,21.586,22.082,22066,0
2006-07-26,21.648,22.66,21.471,22.074,22601,0
2006-07-27,21.936,22.039,21.463,21.689,47174,0
2006-07-28,21.768,22.354,21.498,22.056,21278,0
2006-07-31,21.631,21.856,21.498,21.664,143588,0
2006-08-01,21.429,21.613,21.244,21.358,49632,0
2006-08-02,21.559,21.821,21.341,21.54,18722,0
2006-08-03,21.463,22.205,21.404,22.205,21835,0
2006-08-04,22.127,22.624,21.49,22.039,47277,0
2006-08-07,21.787,21.996,21.377,21.438,16685,0
2006-08-08,21.604,22.101,21.254,21.254,39502,0
2006-08-09,21.471,21.805,20.54,20.607,25487,0
2006-08-10,20.506,21.026,20.416,20.652,22256,0
2006-08-11,20.54,20.54,20.287,20.407,29161,0
2006-08-14,20.54,20.739,20.103,20.113,17780,0
2006-08-15,20.407,21.124,20.259,21.124,36291,0
2006-08-16,21.159,21.324,20.922,21.149,10205,0
2006-08-17,21.149,21.307,21.052,21.141,28822,0
2006-08-18,21.307,21.594,21.202,21.525,17911,0
2006-08-21,21.516,21.594,21.324,21.516,21618,0
2006-08-22,21.507,21.638,21.262,21.341,6404,0
2006-08-23,21.429,21.621,20.487,20.555,16551,0
2006-08-24,20.54,20.68,20.416,20.635,17202,0
2006-08-25,20.801,20.801,20.548,20.661,18981,0
2006-08-28,20.496,21.011,20.496,20.975,11096,0
2006-08-29,21.114,21.54,20.54,21.533,23059,0
2006-08-30,21.481,21.936,21.385,21.821,21488,0
2006-08-31,21.908,22.064,21.438,21.49,27801,0
2006-09-01,21.421,21.604,21.35,21.463,25832,0
2006-09-05,21.631,21.882,21.498,21.847,16286,0
2006-09-06,21.648,21.76,21.568,21.578,47134,0
2006-09-07,21.429,21.604,21.288,21.288,42374,0
2006-09-08,21.297,21.324,21.288,21.297,7979,0
2006-09-11,21.202,21.288,20.94,20.949,21630,0
2006-09-12,21.003,21.655,20.94,21.638,53471,0
2006-09-13,21.743,21.743,21.429,21.55,39927,0
2006-09-14,21.358,21.899,21.307,21.812,46669,0
2006-09-15,21.979,21.988,21.54,21.638,87626,0
2006-09-18,21.507,21.734,21.394,21.49,6703,0
2006-09-19,21.55,21.716,21.438,21.604,47350,0
2006-09-20,21.847,22.127,21.716,21.882,44708,0
2006-09-21,22.03,22.171,21.55,21.655,37130,0
2006-09-22,21.525,21.638,20.985,21.097,38451,0
2006-09-25,21.061,21.708,21.026,21.471,99933,0
2006-09-26,21.613,22.013,21.613,21.899,13280,0
2006-09-27,21.708,22.231,21.708,21.988,21881,0
2006-09-28,22.136,22.231,21.908,21.944,24720,0
2006-09-29,22.03,22.238,21.568,21.594,34633,0
2006-10-02,21.578,21.856,21.35,21.471,71757,0
2006-10-03,21.324,21.796,21.288,21.674,48034,0
2006-10-04,21.586,22.406,21.586,22.337,71910,0
2006-10-05,22.44,22.458,22.221,22.293,29450,0
2006-10-06,22.127,22.484,21.961,22.302,9111,0
2006-10-09,22.238,22.371,22.127,22.371,12365,0
2006-10-10,22.476,22.668,22.31,22.668,13659,0
2006-10-11,22.668,22.685,22.362,22.651,49833,0
2006-10-12,22.521,22.86,22.484,22.86,52119,0
2006-10-13,22.806,23.087,22.633,22.998,26893,0
2006-10-16,22.86,23.14,22.825,23.14,33939,0
2006-10-17,22.921,23.097,22.571,22.772,21461,0
2006-10-18,22.938,23.113,22.248,22.265,33945,0
2006-10-19,22.329,22.842,22.319,22.678,22341,0
2006-10-20,22.806,22.806,21.908,22.064,47951,0
2006-10-23,21.882,22.371,21.421,22.275,16844,0
2006-10-24,22.189,22.275,22.039,22.11,7523,0
2006-10-25,22.284,22.641,21.621,22.221,25011,0
2006-10-26,22.163,22.703,22.118,22.668,38046,0
2006-10-27,22.546,22.694,22.406,22.476,13540,0
2006-10-30,22.388,22.711,22.329,22.668,10286,0
2006-10-31,22.685,22.694,22.521,22.685,17733,0
2006-11-01,22.571,22.685,21.559,21.716,28965,0
2006-11-02,21.586,21.926,21.377,21.648,30500,0
2006-11-03,21.768,22.248,21.655,22.189,23673,0
2006-11-06,22.265,22.711,22.205,22.641,26296,0
2006-11-07,22.467,22.678,22.248,22.248,42962,0
2006-11-08,21.917,23.113,21.839,23.078,30501,0
2006-11-09,23.121,23.164,22.493,22.86,21889,0
2006-11-10,22.66,23.105,22.484,23.068,25021,0
2006-11-13,23.078,23.226,23.025,23.087,14445,0
2006-11-14,22.982,23.54,22.921,23.505,31766,0
2006-11-15,23.514,24.256,23.462,24.169,29823,0
2006-11-16,24.011,24.376,23.87,24.274,16794,0
2006-11-17,24.211,24.352,24.195,24.343,19484,0
2006-11-20,24.169,24.343,24.169,24.203,45662,0
2006-11-21,24.211,24.247,24.098,24.211,18444,0
2006-11-22,24.283,24.308,24.046,24.144,6245,0
2006-11-24,23.968,24.211,23.906,23.96,8981,0
2006-11-27,24.029,24.115,22.685,22.806,28716,0
2006-11-28,22.789,23.252,22.72,23.025,18815,0
2006-11-29,23.191,23.74,23.191,23.602,13987,0
2006-11-30,23.523,23.645,23.34,23.593,26044,0
2006-12-01,23.602,23.602,22.614,23.033,42595,0
2006-12-04,23.156,23.574,23.121,23.567,25742,0
2006-12-05,23.679,23.897,23.637,23.732,19761,0
2006-12-06,23.61,23.776,23.042,23.174,39798,0
2006-12-07,23.033,23.174,22.878,22.989,20014,0
2006-12-08,22.894,22.956,22.503,22.521,15246,0
2006-12-11,22.651,22.729,22.528,22.729,28695,0
2006-12-12,22.694,22.772,22.302,22.746,34355,0
2006-12-13,22.815,22.973,22.685,22.756,10893,0
2006-12-14,22.772,22.806,22.72,22.72,71069,0
2006-12-15,22.729,22.868,22.668,22.668,69730,0
2006-12-18,22.738,22.756,22.013,22.074,16313,0
2006-12-19,21.979,22.476,21.979,22.431,53927,0
2006-12-20,22.554,22.921,22.537,22.756,40910,0
2006-12-21,22.738,23.121,22.729,23.113,80970,0
2006-12-22,23.033,23.296,23.033,23.148,21473,0
2006-12-26,23.148,23.732,23.148,23.687,33212,0
2006-12-27,23.924,24.211,23.924,24.211,22961,0
2006-12-28,24.195,24.211,23.864,24.074,58631,0
2006-12-29,24.16,24.16,23.558,23.74,69764,0
2007-01-03,24.011,24.292,23.567,23.976,28659,0
2007-01-04,23.985,24.352,23.75,24.3,28679,0
2007-01-05,24.308,24.308,23.191,23.288,25882,0
2007-01-08,23.207,23.409,22.624,22.878,18688,0
2007-01-09,22.842,23.234,22.467,23.121,20636,0
2007-01-10,23.097,23.156,22.878,23.078,18586,0
2007-01-11,23.025,23.75,22.93,23.629,17006,0
2007-01-12,23.793,23.793,23.375,23.558,18287,0
2007-01-16,23.558,23.558,22.913,23.051,35708,0
2007-01-17,22.904,23.087,22.319,22.413,61162,0
2007-01-18,22.388,22.388,21.463,21.899,77767,0
2007-01-19,21.743,22.581,21.568,22.562,34106,0
2007-01-22,22.554,22.589,22.127,22.449,20510,0
2007-01-23,22.406,22.772,22.406,22.633,19812,0
2007-01-24,22.641,22.789,22.458,22.729,15372,0
2007-01-25,22.798,22.834,22.231,22.44,64407,0
2007-01-26,22.694,22.772,22.458,22.772,20530,0
2007-01-29,22.756,23.078,22.581,22.815,24595,0
2007-01-30,22.842,23.453,22.581,23.453,80468,0
2007-01-31,23.391,23.558,23.288,23.523,61900,0
2007-02-01,23.505,23.505,23.156,23.234,25551,0
2007-02-02,23.34,23.382,22.938,23.174,87093,0
2007-02-05,23.279,23.279,22.66,22.825,19974,0
2007-02-06,23.199,23.199,22.371,22.546,49850,0
2007-02-07,22.605,22.685,22.38,22.484,87432,0
2007-02-08,22.476,22.851,22.362,22.825,18252,0
2007-02-09,22.694,22.878,22.431,22.581,27319,0
2007-02-12,22.398,22.72,22.31,22.703,39917,0
2007-02-13,22.798,22.798,22.406,22.66,30684,0
2007-02-14,22.703,22.703,22.082,22.145,30198,0
2007-02-15,22.354,22.467,22.163,22.248,58784,0
2007-02-16,22.293,22.467,22.03,22.346,50841,0
2007-02-20,22.302,22.589,21.961,22.589,56766,0
2007-02-21,22.44,22.503,22.136,22.265,33539,0
2007-02-22,22.197,22.406,22.013,22.371,51347,0
2007-02-23,22.423,22.423,22.056,22.118,30747,0
2007-02-26,22.238,22.238,21.533,21.821,27157,0
2007-02-27,21.578,21.708,20.723,21.114,134028,0
2007-02-28,21.244,21.674,21.244,21.271,77969,0
2007-03-01,21.114,21.55,20.94,21.114,101114,0
2007-03-02,21.003,21.262,20.705,20.714,88456,0
2007-03-05,20.506,21.185,20.506,20.555,83112,0
2007-03-06,20.766,21.333,20.643,21.244,27337,0
2007-03-07,21.316,21.394,20.532,20.906,37638,0
2007-03-08,21.026,21.026,20.54,20.607,35214,0
2007-03-09,20.522,20.94,20.522,20.869,38835,0
2007-03-12,20.695,21.227,20.506,21.011,28261,0
2007-03-13,20.783,20.783,20.007,20.155,72471,0
2007-03-14,20.103,20.478,20.103,20.38,59746,0
2007-03-15,20.365,20.775,20.347,20.766,51602,0
2007-03-16,20.757,20.808,20.206,20.583,117084,0
2007-03-19,20.487,20.766,20.373,20.695,33619,0
2007-03-20,20.506,21.089,20.287,21.08,25375,0
2007-03-21,20.766,21.525,20.478,21.525,35477,0
2007-03-22,21.638,21.734,21.202,21.438,27787,0
2007-03-23,21.377,21.377,21.026,21.159,19612,0
2007-03-26,21.124,21.124,20.757,21.011,10805,0
2007-03-27,20.906,20.94,20.365,20.59,41931,0
2007-03-28,20.443,20.714,20.397,20.59,115509,0
2007-03-29,20.808,20.869,20.397,20.757,20039,0
2007-03-30,20.583,20.932,20.339,20.652,50404,0
2007-04-02,20.652,20.766,20.607,20.661,22277,0
2007-04-03,20.714,21.288,20.373,20.478,145786,0
2007-04-04,20.643,20.861,20.506,20.583,41660,0
2007-04-05,20.54,20.851,20.443,20.766,21677,0
2007-04-09,20.851,20.888,20.188,20.188,134898,0
2007-04-10,20.196,20.388,20.196,20.215,18797,0
2007-04-11,20.322,20.331,19.866,19.893,26195,0
2007-04-12,19.848,20.113,19.848,20.075,82889,0
2007-04-13,20.147,20.147,20.014,20.113,43832,0
2007-04-16,20.067,20.478,20.023,20.461,84666,0
2007-04-17,20.397,20.434,20.172,20.296,21674,0
2007-04-18,20.163,20.461,20.067,20.196,31075,0
2007-04-19,20.113,20.155,19.833,19.937,36567,0
2007-04-20,20.259,20.259,19.874,20.206,50812,0
2007-04-23,20.234,20.234,19.884,19.998,17779,0
2007-04-24,19.98,20.067,19.789,19.866,21135,0
2007-04-25,19.762,20.085,19.762,19.893,11402,0
2007-04-26,19.848,20.05,19.325,19.753,69349,0
2007-04-27,19.848,19.848,19.307,19.597,46288,0
2007-04-30,19.502,19.502,18.672,18.698,59151,0
2007-05-01,18.722,19.414,18.655,19.195,97803,0
2007-05-02,19.284,19.711,19.021,19.711,44671,0
2007-05-03,19.762,20.033,19.632,19.857,94930,0
2007-05-04,19.98,19.989,19.833,19.929,25802,0
2007-05-07,19.719,19.998,19.666,19.946,18813,0
2007-05-08,19.806,19.857,19.701,19.833,29430,0
2007-05-09,19.666,19.98,19.666,19.833,15806,0
2007-05-10,19.684,19.816,19.168,19.241,65999,0
2007-05-11,19.493,19.779,19.406,19.711,79044,0
2007-05-14,19.789,19.789,19.249,19.377,47635,0
2007-05-15,19.195,19.719,19.195,19.284,76652,0
2007-05-16,19.719,19.719,19.316,19.561,43215,0
2007-05-17,19.589,19.684,19.368,19.551,27362,0
2007-05-18,19.632,19.632,19.203,19.423,29255,0
2007-05-21,19.231,19.561,19.231,19.475,15260,0
2007-05-22,19.359,19.726,19.222,19.666,8801,0
2007-05-23,19.534,19.789,19.517,19.711,243922,0
2007-05-24,19.753,19.806,19.561,19.649,88319,0
2007-05-25,19.359,20.424,19.316,19.649,76834,0
2007-05-29,19.64,19.779,19.615,19.719,46053,0
2007-05-30,19.51,19.833,19.51,19.806,39514,0
2007-05-31,19.789,19.929,19.675,19.762,36965,0
2007-06-01,19.848,20.242,19.848,20.18,100385,0
2007-06-04,20.113,20.268,20.075,20.242,78672,0
2007-06-05,20.18,20.287,20.113,20.155,119325,0
2007-06-06,19.954,20.147,19.937,20.13,127034,0
2007-06-07,20.023,20.085,19.98,19.998,73987,0
2007-06-08,19.893,20.322,19.893,20.322,27480,0
2007-06-11,20.188,20.331,19.989,20.094,18122,0
2007-06-12,19.902,20.138,19.561,19.622,25256,0
2007-06-13,19.711,20.242,19.692,20.188,42357,0
2007-06-14,20.007,20.268,19.954,19.963,25701,0
2007-06-15,20.388,20.506,19.989,20.242,95215,0
2007-06-18,20.215,20.643,19.98,20.38,31350,0
2007-06-19,20.215,20.478,20.094,20.478,19606,0
2007-06-20,20.434,20.573,19.84,19.857,31674,0
2007-06-21,19.806,19.874,19.589,19.797,44025,0
2007-06-22,19.719,19.929,19.622,19.929,248248,0
2007-06-25,19.84,20.424,19.684,19.744,51628,0
2007-06-26,19.912,19.989,19.543,19.684,42400,0
2007-06-27,19.502,19.902,19.502,19.806,164063,0
2007-06-28,19.771,20.058,19.744,19.848,43493,0
2007-06-29,19.921,19.963,19.493,19.51,85585,0
2007-07-02,19.658,20.094,19.622,19.711,71602,0
2007-07-03,19.692,19.806,19.632,19.744,10662,0
2007-07-05,19.719,19.902,19.475,19.726,34587,0
2007-07-06,19.684,19.848,19.606,19.824,4526,0
2007-07-09,19.797,19.857,19.368,19.64,73044,0
2007-07-10,19.458,19.475,19.049,19.267,111420,0
2007-07-11,19.213,19.267,19.159,19.213,46422,0
2007-07-12,19.368,19.543,19.195,19.524,54989,0
2007-07-13,19.502,19.719,19.307,19.606,113530,0
2007-07-16,19.589,19.771,19.284,19.396,187471,0
2007-07-17,19.396,19.744,19.396,19.711,93862,0
2007-07-18,19.543,19.561,19.325,19.524,81406,0
2007-07-19,19.632,19.735,19.632,19.666,32551,0
2007-07-20,19.622,19.806,19.067,19.098,165646,0
2007-07-23,19.141,19.517,18.932,18.94,30292,0
2007-07-24,18.767,19.168,17.993,18.043,58266,0
2007-07-25,17.983,18.323,17.869,18.14,35642,0
2007-07-26,18.158,18.158,17.187,17.686,49740,0
2007-07-27,17.294,17.81,17.068,17.25,95908,0
2007-07-30,17.26,17.508,17.031,17.425,126156,0
2007-07-31,17.6,17.709,17.425,17.644,111458,0
2007-08-01,17.487,18.14,17.452,17.912,168803,0
2007-08-02,17.983,18.323,17.452,18.261,269208,0
2007-08-03,18.113,18.175,17.677,17.792,157921,0
2007-08-06,17.842,17.975,17.668,17.876,118666,0
2007-08-07,17.737,18.296,17.727,18.069,105973,0
2007-08-08,18.27,19.475,18.243,19.021,131296,0
2007-08-09,18.866,19.684,18.856,19.203,63924,0
2007-08-10,18.932,19.998,18.332,19.159,125875,0
2007-08-13,19.449,20.058,18.426,18.532,45908,0
2007-08-14,18.575,18.848,18.305,18.41,37467,0
2007-08-15,18.374,19.502,18.374,19.067,110014,0
2007-08-16,19.067,20.287,19.067,20.147,283435,0
2007-08-17,20.792,22.685,20.792,21.35,223732,0
2007-08-20,21.385,21.385,20.313,20.661,43885,0
2007-08-21,20.723,21.358,20.339,20.914,47447,0
2007-08-22,21.333,21.805,21.185,21.578,95996,0
2007-08-23,21.664,21.664,20.643,20.687,105747,0
2007-08-24,20.661,20.94,20.224,20.643,51413,0
2007-08-27,20.59,20.59,19.912,19.946,35988,0
2007-08-28,19.848,19.848,19.368,19.387,26629,0
2007-08-29,19.466,19.857,19.186,19.806,40726,0
2007-08-30,19.534,19.797,19.325,19.35,29406,0
2007-08-31,19.675,19.884,19.284,19.543,40936,0
2007-09-04,19.334,19.884,19.325,19.744,22395,0
2007-09-05,19.579,19.848,19.195,19.195,21093,0
2007-09-06,19.195,19.493,19.186,19.258,25199,0
2007-09-07,19.075,19.231,18.848,18.856,31754,0
2007-09-10,18.881,19.149,18.62,18.866,17586,0
2007-09-11,19.334,19.502,18.84,19.44,44288,0
2007-09-12,19.325,19.359,18.932,19.03,17897,0
2007-09-13,18.994,19.458,18.967,19.149,8578,0
2007-09-14,18.976,19.449,18.976,19.396,25328,0
2007-09-17,19.368,19.368,19.04,19.107,16865,0
2007-09-18,19.168,20.548,19.168,20.548,62263,0
2007-09-19,20.705,21.097,19.921,21.07,48019,0
2007-09-20,20.966,21.07,20.496,20.616,31222,0
2007-09-21,20.808,20.94,20.397,20.506,82473,0
2007-09-24,20.461,20.607,19.762,19.884,30683,0
2007-09-25,19.735,19.848,19.368,19.484,76661,0
2007-09-26,19.649,20.014,19.51,19.789,31231,0
2007-09-27,19.921,20.067,19.622,19.921,33222,0
2007-09-28,19.946,20.05,19.377,19.431,39797,0
2007-10-01,19.551,20.138,19.431,20.023,49560,0
2007-10-02,20.085,20.461,19.989,20.138,41356,0
2007-10-03,19.98,20.388,19.502,19.502,29648,0
2007-10-04,20.023,20.067,19.551,20.067,25918,0
2007-10-05,20.339,20.443,20.014,20.296,62571,0
2007-10-08,20.206,20.443,20.206,20.443,25520,0
2007-10-09,20.487,20.67,20.242,20.583,55976,0
2007-10-10,20.555,20.783,20.522,20.766,98864,0
2007-10-11,20.843,20.94,20.514,20.695,35998,0
2007-10-12,20.68,20.94,20.506,20.68,45926,0
2007-10-15,20.652,20.652,19.414,19.458,45324,0
2007-10-16,19.431,19.458,19.231,19.396,25256,0
2007-10-17,19.579,19.632,18.94,19.431,42822,0
2007-10-18,19.325,19.406,19.012,19.35,31018,0
2007-10-19,19.35,19.35,18.489,18.541,48183,0
2007-10-22,18.426,18.932,18.41,18.84,34715,0
2007-10-23,18.949,18.949,18.384,18.83,24020,0
2007-10-24,18.646,18.672,18.209,18.583,40803,0
2007-10-25,18.784,19.123,18.401,18.812,97559,0
2007-10-26,19.249,19.502,18.848,19.502,31304,0
2007-10-29,19.561,19.589,19.267,19.377,24377,0
2007-10-30,19.267,19.299,18.932,18.994,43778,0
2007-10-31,19.107,19.284,18.707,19.284,31341,0
2007-11-01,18.986,18.986,18.026,18.149,118835,0
2007-11-02,18.35,18.698,18.008,18.182,48293,0
2007-11-05,17.947,18.168,17.477,18.018,58017,0
2007-11-06,18.059,18.489,17.956,18.489,93095,0
2007-11-07,18.226,18.323,17.801,17.835,61135,0
2007-11-08,17.993,18.73,17.886,18.637,44656,0
2007-11-09,18.35,19.021,18.332,18.89,43884,0
2007-11-12,18.906,19.493,18.689,19.284,31756,0
2007-11-13,19.466,19.833,18.698,19.833,64724,0
2007-11-14,19.989,19.989,19.107,19.543,50971,0
2007-11-15,19.414,19.57,18.932,19.049,18185,0
2007-11-16,19.091,19.091,18.426,19.049,186220,0
2007-11-19,18.812,18.94,18.548,18.775,94898,0
2007-11-20,18.73,18.758,18.192,18.758,79355,0
2007-11-21,18.575,18.906,18.541,18.821,21574,0
2007-11-23,19.003,19.195,18.914,19.186,11413,0
2007-11-26,19.168,19.168,18.168,18.218,27610,0
2007-11-27,18.279,18.629,18.035,18.087,60441,0
2007-11-28,18.323,19.299,18.323,19.299,60949,0
2007-11-29,19.284,19.284,18.489,18.489,85629,0
2007-11-30,18.793,19.049,18.341,18.505,81878,0
2007-12-03,18.575,18.575,17.851,17.869,23038,0
2007-12-04,17.746,17.746,17.452,17.581,55732,0
2007-12-05,17.886,18.175,17.773,18.168,41208,0
2007-12-06,18.095,18.489,17.921,18.314,49702,0
2007-12-07,18.401,18.401,18.113,18.235,19244,0
2007-12-10,18.243,18.323,17.902,17.956,38522,0
2007-12-11,18.078,18.296,17.835,17.886,99878,0
2007-12-12,18.026,18.069,17.81,17.947,58554,0
2007-12-13,17.755,17.869,17.468,17.618,60313,0
2007-12-14,17.536,17.993,17.26,17.268,54414,0
2007-12-17,17.206,17.501,17.084,17.25,33325,0
2007-12-18,17.425,18.018,16.945,17.983,43674,0
2007-12-19,17.966,18.462,17.818,18.401,83309,0
2007-12-20,18.489,18.489,17.668,18.158,71600,0
2007-12-21,18.514,18.922,18.462,18.922,190120,0
2007-12-24,18.898,18.932,17.686,18.932,24044,0
2007-12-26,18.672,19.058,18.672,19.049,38295,0
2007-12-27,19.012,19.03,17.835,17.876,29554,0
2007-12-28,18.158,18.158,17.187,17.223,42484,0
2007-12-31,17.17,17.572,16.629,16.839,60519,0
2008-01-02,16.656,16.969,16.262,16.412,86541,0
2008-01-03,16.482,16.848,16.002,16.002,33897,0
2008-01-04,16.002,16.412,15.06,15.645,69474,0
2008-01-07,15.687,16.237,15.662,15.845,132749,0
2008-01-08,15.635,15.977,15.156,15.243,112300,0
2008-01-09,15.17,15.338,14.824,15.215,191585,0
2008-01-10,14.938,15.732,14.903,15.697,74431,0
2008-01-11,15.523,15.835,15.198,15.234,53964,0
2008-01-14,15.38,15.443,14.963,15.095,25604,0
2008-01-15,14.912,15.297,14.283,15.051,92051,0
2008-01-16,15.041,16.028,15.041,15.453,78749,0
2008-01-17,15.54,15.599,15.148,15.17,35475,0
2008-01-18,15.077,15.626,13.985,14.186,84422,0
2008-01-22,13.89,15.407,13.787,14.903,68536,0
2008-01-23,14.527,16.142,14.527,15.914,86116,0
2008-01-24,15.977,16.612,15.531,16.422,80326,0
2008-01-25,16.386,16.718,15.407,15.407,86328,0
2008-01-28,15.407,16.35,15.407,16.262,41192,0
2008-01-29,16.526,16.691,15.662,16.682,33979,0
2008-01-30,16.735,17.187,16.578,16.787,87024,0
2008-01-31,15.986,15.993,14.065,15.574,337352,0
2008-02-01,15.599,15.826,14.98,15.793,168356,0
2008-02-04,15.687,15.687,14.948,15.356,94175,0
2008-02-05,14.989,15.338,14.989,15.179,263259,0
2008-02-06,15.278,15.496,14.85,14.876,244837,0
2008-02-07,14.832,15.338,14.832,15.27,112762,0
2008-02-08,15.17,15.278,15.006,15.095,89321,0
2008-02-11,15.095,15.297,15.015,15.179,72288,0
2008-02-12,15.225,15.435,15.069,15.331,108621,0
2008-02-13,15.338,15.662,15.306,15.443,57911,0
2008-02-14,15.514,15.514,14.98,14.997,57550,0
2008-02-15,14.921,15.139,14.832,14.997,76497,0
2008-02-19,15.162,15.315,14.876,15.051,73720,0
2008-02-20,14.972,15.372,14.876,15.198,189183,0
2008-02-21,15.338,15.443,15.041,15.041,74271,0
2008-02-22,15.095,15.287,14.684,15.253,77007,0
2008-02-25,15.287,15.687,14.85,15.654,56390,0
2008-02-26,15.514,16.019,15.462,15.662,55465,0
2008-02-27,15.479,15.817,15.188,15.26,44229,0
2008-02-28,15.162,15.38,14.832,14.894,132515,0
2008-02-29,14.703,15.077,14.613,14.718,86197,0
2008-03-03,14.763,14.763,14.223,14.544,104130,0
2008-03-04,14.361,14.458,14.031,14.334,80829,0
2008-03-05,14.378,14.378,13.924,14.031,81969,0
2008-03-06,13.961,14.134,13.724,13.751,94717,0
2008-03-07,13.62,14.291,13.62,14.022,116931,0
2008-03-10,14.022,14.082,13.874,13.961,63031,0
2008-03-11,14.352,15.104,14.213,15.104,60091,0
2008-03-12,15.148,15.278,14.553,14.58,56586,0
2008-03-13,14.378,15.331,14.204,15.033,55889,0
2008-03-14,15.188,15.188,14.623,14.666,92885,0
2008-03-17,14.266,15.148,14.266,14.709,37890,0
2008-03-18,15.095,15.556,14.85,15.549,71907,0
2008-03-19,15.574,15.574,15.085,15.085,64056,0
2008-03-20,15.287,16.002,14.737,16.002,231704,0
2008-03-24,16.062,16.787,15.914,16.369,44555,0
2008-03-25,16.395,16.395,15.705,16.316,71907,0
2008-03-26,16.271,16.271,15.826,16.151,39255,0
2008-03-27,16.221,16.271,15.705,15.845,26777,0
2008-03-28,15.896,15.896,15.287,15.388,56808,0
2008-03-31,15.479,15.599,14.763,15.104,82177,0
2008-04-01,15.348,15.923,15.085,15.905,121884,0
2008-04-02,15.872,15.887,15.215,15.59,52547,0
2008-04-03,14.824,15.635,14.342,15.38,42813,0
2008-04-04,15.426,15.741,14.972,15.156,19662,0
2008-04-07,15.206,15.356,14.98,15.041,31560,0
2008-04-08,14.885,15.162,14.885,15.033,30923,0
2008-04-09,15.051,15.139,14.544,14.832,50860,0
2008-04-10,14.772,15.077,14.666,14.789,28169,0
2008-04-11,14.64,14.772,14.326,14.431,29100,0
2008-04-14,14.397,14.78,14.134,14.352,38340,0
2008-04-15,14.423,15.162,14.342,15.148,49264,0
2008-04-16,15.215,15.887,15.033,15.887,86737,0
2008-04-17,15.853,15.986,15.331,15.713,51186,0
2008-04-18,16.002,16.254,15.862,16.176,76663,0
2008-04-21,16.028,16.071,15.496,15.697,53792,0
2008-04-22,15.426,15.645,14.553,15.085,102524,0
2008-04-23,15.131,15.278,14.397,14.631,50294,0
2008-04-24,14.78,15.338,14.527,15.113,51766,0
2008-04-25,14.929,15.306,14.509,15.025,111849,0
2008-04-28,14.98,15.626,14.98,15.148,65827,0
2008-04-29,15.215,15.462,14.599,14.631,43331,0
2008-04-30,14.65,15.215,14.65,14.841,52809,0
2008-05-01,14.858,15.453,14.858,15.338,42976,0
2008-05-02,15.556,15.556,14.963,15.104,36017,0
2008-05-05,14.912,15.139,14.824,15.006,170165,0
2008-05-06,14.929,14.972,14.599,14.789,64763,0
2008-05-07,14.78,14.78,13.952,14.049,72271,0
2008-05-08,14.074,14.44,13.296,13.506,86266,0
2008-05-09,13.515,13.787,12.958,13.287,46845,0
2008-05-12,13.34,13.914,13.34,13.714,80368,0
2008-05-13,13.76,13.906,13.419,13.838,81518,0
2008-05-14,13.857,14.126,13.794,13.906,47451,0
2008-05-15,13.89,14.283,13.497,14.204,28822,0
2008-05-16,14.301,14.31,13.697,13.977,71468,0
2008-05-19,13.942,14.022,13.741,13.924,68246,0
2008-05-20,13.838,13.838,13.358,13.437,167147,0
2008-05-21,13.471,13.857,13.096,13.114,136676,0
2008-05-22,13.192,13.89,13.192,13.89,62006,0
2008-05-23,13.794,13.82,13.15,13.497,37717,0
2008-05-27,13.541,13.914,13.376,13.914,38025,0
2008-05-28,13.942,14.003,13.306,13.952,26209,0
2008-05-29,13.897,14.534,13.897,14.378,44460,0
2008-05-30,14.397,14.414,14.143,14.378,73373,0
2008-06-02,14.342,14.492,14.003,14.159,50531,0
2008-06-03,14.249,14.266,13.897,14.012,30487,0
2008-06-04,13.924,14.676,13.838,14.249,45885,0
2008-06-05,14.232,14.718,14.159,14.718,36605,0
2008-06-06,14.397,14.397,13.768,13.924,45148,0
2008-06-09,13.985,13.985,13.027,13.349,29697,0
2008-06-10,13.183,13.577,13.044,13.515,18255,0
2008-06-11,13.437,13.437,13.044,13.132,35026,0
2008-06-12,13.183,13.446,13.122,13.385,40375,0
2008-06-13,13.55,13.663,13.166,13.506,37225,0
2008-06-16,13.48,13.705,13.218,13.705,22255,0
2008-06-17,13.741,13.741,13.141,13.183,37430,0
2008-06-18,13.114,13.183,12.619,12.859,41727,0
2008-06-19,12.817,12.817,12.31,12.483,55554,0
2008-06-20,12.41,12.694,11.883,12.172,130295,0
2008-06-23,12.217,12.217,11.709,11.718,36671,0
2008-06-24,11.587,11.787,11.186,11.656,32248,0
2008-06-25,11.709,12.24,11.709,12.118,50735,0
2008-06-26,11.945,11.945,11.343,11.343,36739,0
2008-06-27,11.343,11.42,10.314,10.323,379880,0
2008-06-30,10.436,10.445,9.554,9.554,112307,0
2008-07-01,9.51,9.631,9.1356,9.3354,95176,0
2008-07-02,9.4485,9.4485,8.5416,8.7511,118395,0
2008-07-03,8.7864,9.3906,8.7688,8.9074,52725,0
2008-07-07,9.1075,9.1075,8.5241,8.7162,137117,0
2008-07-08,8.7511,9.4836,8.5159,9.4836,77463,0
2008-07-09,9.4396,9.4396,9.0216,9.0659,64527,0
2008-07-10,9.0745,9.0745,8.7864,8.9612,62896,0
2008-07-11,8.8646,9.4578,8.5333,9.4485,67490,0
2008-07-14,9.581,9.581,8.7688,8.8123,42045,0
2008-07-15,8.7511,9.4757,8.3325,8.7864,71289,0
2008-07-16,8.8036,10.025,8.446,9.797,87303,0
2008-07-17,9.979,11.236,9.979,10.706,113635,0
2008-07-18,10.635,10.635,9.954,10.078,48379,0
2008-07-21,10.114,10.993,9.962,10.436,102542,0
2008-07-22,10.363,11.796,9.887,11.736,51261,0
2008-07-23,11.78,13.087,11.613,11.927,101771,0
2008-07-24,12.172,12.172,11.525,11.578,30565,0
2008-07-25,11.561,12.41,11.22,12.266,106261,0
2008-07-28,12.199,12.217,10.19,10.329,80322,0
2008-07-29,10.363,12.199,10.323,12.163,40099,0
2008-07-30,12.208,13.524,12.172,13.367,92669,0
2008-07-31,13.096,13.906,12.667,13.158,97043,0
2008-08-01,13.261,13.76,12.711,13.218,46329,0
2008-08-04,13.105,13.697,12.537,12.537,65944,0
2008-08-05,12.793,13.914,12.793,13.847,65009,0
2008-08-06,13.741,14.693,13.647,14.606,62284,0
2008-08-07,14.431,14.737,13.838,14.168,77110,0
2008-08-08,14.232,14.866,13.993,14.737,54350,0
2008-08-11,14.718,16.08,14.571,15.817,82368,0
2008-08-12,15.608,15.95,15.287,15.654,92355,0
2008-08-13,15.514,15.672,15.085,15.17,67702,0
2008-08-14,15.025,15.872,14.684,15.564,42011,0
2008-08-15,15.817,16.151,14.841,15.278,94886,0
2008-08-18,15.27,15.27,14.571,14.815,39124,0
2008-08-19,14.553,14.553,14.022,14.241,50220,0
2008-08-20,14.326,14.885,13.76,14.143,41728,0
2008-08-21,13.857,14.476,13.857,14.283,24157,0
2008-08-22,14.571,15.17,14.31,15.095,20944,0
2008-08-25,14.997,15.085,13.82,13.897,24664,0
2008-08-26,13.865,14.143,13.394,13.993,19810,0
2008-08-27,13.952,14.921,13.385,14.631,33017,0
2008-08-28,14.754,15.225,14.022,14.912,46053,0
2008-08-29,14.693,14.832,14.195,14.342,26275,0
2008-09-02,14.903,14.903,14.31,14.718,46602,0
2008-09-03,14.676,15.914,14.676,15.801,33159,0
2008-09-04,15.549,15.705,14.485,14.65,56940,0
2008-09-05,14.45,15.104,14.361,15.025,42743,0
2008-09-08,15.435,15.808,14.301,15.705,63951,0
2008-09-09,15.407,16.028,15.372,15.662,76029,0
2008-09-10,15.986,15.986,15.338,15.749,66888,0
2008-09-11,15.253,15.705,14.997,15.549,89577,0
2008-09-12,15.278,15.993,15.015,15.505,56798,0
2008-09-15,15.388,15.662,14.858,14.997,52267,0
2008-09-16,14.631,16.551,14.186,16.473,89155,0
2008-09-17,15.88,16.316,15.006,15.564,60981,0
2008-09-18,16.035,20.869,15.914,19.579,189692,0
2008-09-19,23.105,28.591,18.087,28.591,467424,0
2008-09-22,24.429,25.312,17.326,18.149,103102,0
2008-09-23,17.031,18.182,17.031,17.581,35374,0
2008-09-24,17.6,18.261,17.152,17.178,15833,0
2008-09-25,18.131,18.323,17.362,17.434,20562,0
2008-09-26,16.996,17.581,16.629,17.232,59874,0
2008-09-29,17.242,20.625,17.187,17.187,51223,0
2008-09-30,18.27,19.632,17.187,18.784,92047,0
2008-10-01,18.665,19.058,17.362,19.058,11856,0
2008-10-02,19.067,19.458,18.655,19.04,26340,0
2008-10-03,19.098,20.808,18.498,18.611,50303,0
2008-10-06,17.835,19.848,16.794,18.454,47472,0
2008-10-07,19.107,19.534,15.505,15.959,28565,0
2008-10-08,15.306,18.323,15.306,16.673,51649,0
2008-10-09,17.187,17.187,13.647,13.647,67106,0
2008-10-10,13.376,17.04,13.132,15.523,92786,0
2008-10-13,16.499,17.161,13.751,17.161,112858,0
2008-10-14,17.876,17.876,15.033,16.56,94332,0
2008-10-15,15.977,16.77,14.858,15.234,116082,0
2008-10-16,15.398,16.794,14.876,16.779,76633,0
2008-10-17,15.662,17.268,15.549,15.835,74907,0
2008-10-20,17.084,17.084,15.967,16.446,61213,0
2008-10-21,15.749,16.578,14.956,16.203,54617,0
2008-10-22,16.203,16.57,15.085,15.479,77433,0
2008-10-23,15.156,16.316,14.249,14.815,62687,0
2008-10-24,14.186,14.369,13.567,13.567,49825,0
2008-10-27,13.524,14.352,13.34,13.524,29714,0
2008-10-28,13.857,15.705,13.306,15.514,67591,0
2008-10-29,15.757,16.212,15.131,15.645,34691,0
2008-10-30,16.386,17.668,16.142,17.477,82102,0
2008-10-31,17.319,19.141,17.294,18.793,136132,0
2008-11-03,18.856,20.896,18.722,20.138,172129,0
2008-11-04,20.723,20.766,20.305,20.548,120976,0
2008-11-05,20.18,20.932,19.241,20.296,152291,0
2008-11-06,20.033,20.506,18.566,19.091,109278,0
2008-11-07,19.325,19.806,18.881,19.658,46897,0
2008-11-10,19.866,19.954,19.003,19.284,90994,0
2008-11-11,19.021,19.848,18.976,19.067,46685,0
2008-11-12,18.646,19.57,18.001,18.078,67660,0
2008-11-13,18.314,19.502,16.718,19.414,186861,0
2008-11-14,18.994,19.359,17.581,17.947,54480,0
2008-11-17,18.149,19.03,17.371,18.192,65467,0
2008-11-18,17.526,18.62,17.102,18.41,78196,0
2008-11-19,18.14,18.976,17.975,17.975,89127,0
2008-11-20,17.826,18.149,16.596,16.76,128268,0
2008-11-21,17.343,18.059,16.298,17.983,113397,0
2008-11-24,17.983,20.067,17.26,19.929,119944,0
2008-11-25,20.155,20.365,19.195,19.929,80033,0
2008-11-26,19.449,20.607,19.241,20.607,72488,0
2008-11-28,20.13,20.932,19.779,20.775,20457,0
2008-12-01,20.25,20.94,19.524,19.692,216222,0
2008-12-02,20.287,21.507,19.231,21.429,448748,0
2008-12-03,20.826,22.163,20.748,22.074,320621,0
2008-12-04,21.463,22.685,19.195,19.963,133741,0
2008-12-05,19.396,22.413,19.359,22.021,113549,0
2008-12-08,22.337,22.337,20.94,21.533,108730,0
2008-12-09,21.159,21.979,20.067,20.532,52745,0
2008-12-10,20.817,21.674,19.929,20.59,57211,0
2008-12-11,20.18,21.017,19.021,19.284,69430,0
2008-12-12,18.566,20.54,18.566,20.416,91326,0
2008-12-15,20.597,20.597,19.168,19.484,56305,0
2008-12-16,19.989,21.49,19.692,20.68,115834,0
2008-12-17,20.322,21.455,20.322,20.808,131789,0
2008-12-18,20.322,21.377,20.206,20.625,128320,0
2008-12-19,21.35,21.812,20.733,21.76,284897,0
2008-12-22,21.812,21.865,20.757,21.254,88239,0
2008-12-23,21.621,21.778,20.687,21.412,84656,0
2008-12-24,21.367,21.55,20.94,21.052,56869,0
2008-12-26,21.463,21.699,20.906,21.106,33447,0
2008-12-29,21.159,21.498,20.966,21.367,73912,0
2008-12-30,21.525,21.812,21.185,21.699,89745,0
2008-12-31,21.682,21.988,21.377,21.787,150650,0
2009-01-02,21.926,22.091,21.202,21.421,31040,0
2009-01-05,21.421,21.796,20.59,21.106,48180,0
2009-01-06,21.316,21.429,20.834,21.254,63285,0
2009-01-07,20.783,20.896,19.848,20.042,46833,0
2009-01-08,19.937,20.506,18.986,19.267,113155,0
2009-01-09,19.299,19.334,18.078,18.122,112296,0
2009-01-12,18.158,19.176,18.158,18.384,75149,0
2009-01-13,18.323,19.098,17.983,18.866,125899,0
2009-01-14,18.314,19.168,18.305,18.48,150149,0
2009-01-15,18.454,19.168,17.644,18.749,122035,0
2009-01-16,18.898,19.123,18.131,18.898,88783,0
2009-01-20,18.462,18.462,16.482,16.526,91034,0
2009-01-21,17.013,19.684,17.013,19.431,160331,0
2009-01-22,18.932,19.195,18.043,18.646,147936,0
2009-01-23,17.886,18.932,17.886,18.646,141102,0
2009-01-26,18.374,18.758,18.261,18.637,160539,0
2009-01-27,18.672,18.922,18.103,18.68,69446,0
2009-01-28,19.075,19.406,18.73,18.967,155014,0
2009-01-29,18.73,18.89,17.869,17.869,115087,0
2009-01-30,18.078,18.323,17.501,17.572,98111,0
2009-02-02,17.312,18.323,17.302,17.501,174114,0
2009-02-03,17.501,17.627,17.326,17.536,145946,0
2009-02-04,17.013,17.187,14.948,14.989,183182,0
2009-02-05,14.858,15.817,14.501,15.085,143897,0
2009-02-06,15.015,16.195,14.98,15.977,90701,0
2009-02-09,15.835,16.203,15.206,15.297,114000,0
2009-02-10,15.179,15.416,13.376,13.454,144711,0
2009-02-11,13.532,14.049,13.132,13.689,88557,0
2009-02-12,13.411,13.778,12.94,13.577,120147,0
2009-02-13,13.638,13.733,13.096,13.237,110623,0
2009-02-17,13.15,13.166,12.266,12.284,142753,0
2009-02-18,12.649,12.649,12.118,12.284,107806,0
2009-02-19,12.441,12.528,11.91,11.954,90266,0
2009-02-20,11.806,11.847,11.037,11.518,149490,0
2009-02-23,11.7,11.927,11.308,11.336,125362,0
2009-02-24,11.544,12.301,11.429,12.049,133664,0
2009-02-25,11.891,12.301,11.518,11.727,122311,0
2009-02-26,11.639,12.511,11.639,11.945,76737,0
2009-02-27,11.639,11.989,11.387,11.51,54753,0
2009-03-02,11.272,11.5,10.961,11.195,102873,0
2009-03-03,11.061,11.254,10.687,10.952,188646,0
2009-03-04,11.212,11.37,10.566,10.75,143207,0
2009-03-05,10.505,10.611,9.746,9.861,147836,0
2009-03-06,9.979,10.4,9.573,9.71,171196,0
2009-03-09,9.518,10.007,9.248,9.3452,228514,0
2009-03-10,9.623,11.037,9.51,11.019,114774,0
2009-03-11,11.177,11.236,10.427,10.47,89142,0
2009-03-12,10.382,11.673,10.105,11.578,93777,0
2009-03-13,11.63,12.208,11.336,11.891,81260,0
2009-03-16,12.101,12.41,11.272,11.387,69809,0
2009-03-17,10.878,12.73,10.878,12.694,99440,0
2009-03-18,12.642,13.787,12.284,13.629,113838,0
2009-03-19,13.847,14.326,12.859,12.913,124176,0
2009-03-20,13.096,13.638,12.851,12.958,119789,0
2009-03-23,13.558,14.866,12.601,14.866,105968,0
2009-03-24,14.589,14.737,13.604,13.604,122097,0
2009-03-25,13.724,14.108,12.739,14.012,71860,0
2009-03-26,14.178,14.832,13.567,14.832,84926,0
2009-03-27,14.458,14.832,13.971,14.049,88733,0
2009-03-30,13.812,13.812,12.686,13.306,99691,0
2009-03-31,13.595,15.679,13.228,14.606,124600,0
2009-04-01,14.258,15.113,13.586,14.213,96979,0
2009-04-02,14.737,15.38,14.258,14.989,80642,0
2009-04-03,14.98,15.179,14.241,14.989,46333,0
2009-04-06,14.65,14.789,13.385,13.62,53802,0
2009-04-07,13.296,14.022,12.775,12.826,58546,0
2009-04-08,12.905,13.663,12.765,13.446,32549,0
2009-04-09,13.847,15.372,13.847,14.938,90217,0
2009-04-13,14.623,15.488,14.223,15.479,69673,0
2009-04-14,15.069,15.215,13.454,13.787,79948,0
2009-04-15,13.428,14.956,13.428,14.921,53930,0
2009-04-16,15.095,15.356,13.874,15.015,54634,0
2009-04-17,15.069,15.599,14.405,15.297,62162,0
2009-04-20,14.798,14.85,13.524,13.524,68348,0
2009-04-21,13.462,15.077,13.296,15.06,80689,0
2009-04-22,14.658,15.206,14.151,14.334,78765,0
2009-04-23,14.31,14.658,13.865,14.352,78362,0
2009-04-24,14.527,15.514,14.369,15.085,101643,0
2009-04-27,14.866,15.069,14.058,14.108,46814,0
2009-04-28,14.012,14.789,13.914,14.074,94599,0
2009-04-29,14.186,14.693,13.977,14.378,83005,0
2009-04-30,13.897,14.387,13.724,13.961,96457,0
2009-05-01,14.369,14.807,13.428,13.471,103797,0
2009-05-04,13.62,14.527,13.558,14.527,72578,0
2009-05-05,14.326,14.509,13.914,13.985,139480,0
2009-05-06,14.168,14.58,13.914,14.476,88600,0
2009-05-07,14.703,14.921,14.266,14.319,106806,0
2009-05-08,14.693,15.26,14.258,14.997,92681,0
2009-05-11,14.527,14.894,14.319,14.613,86397,0
2009-05-12,14.709,14.709,14.116,14.186,56783,0
2009-05-13,13.897,14.126,13.428,13.428,64890,0
2009-05-14,13.55,14.116,13.471,13.803,35538,0
2009-05-15,13.942,13.942,13.411,13.62,49733,0
2009-05-18,13.924,14.387,13.768,14.361,26805,0
2009-05-19,14.074,14.074,13.487,13.768,46752,0
2009-05-20,13.89,13.89,13.105,13.192,83817,0
2009-05-21,13.105,13.192,12.4,12.611,61619,0
2009-05-22,12.686,12.958,12.084,12.266,71975,0
2009-05-26,12.128,12.868,12.128,12.868,54572,0
2009-05-27,12.851,12.991,12.015,12.11,76938,0
2009-05-28,12.318,12.45,11.996,12.015,57201,0
2009-05-29,12.128,12.41,11.972,12.41,61529,0
2009-06-01,12.694,13.141,12.208,12.921,69632,0
2009-06-02,12.801,13.612,12.41,13.437,49093,0
2009-06-03,13.068,13.192,12.676,12.826,49347,0
2009-06-04,12.905,13.768,12.895,13.629,33883,0
2009-06-05,13.768,14.361,13.122,13.201,38850,0
2009-06-08,13.183,13.604,12.975,13.333,45692,0
2009-06-09,13.48,13.733,13.096,13.096,32174,0
2009-06-10,13.306,13.567,12.948,13.036,48788,0
2009-06-11,13.132,13.638,13.061,13.105,44538,0
2009-06-12,12.991,13.471,12.991,13.296,27061,0
2009-06-15,13.278,13.278,12.686,12.835,64603,0
2009-06-16,13.017,13.017,12.649,12.765,33663,0
2009-06-17,13.158,13.314,12.619,12.958,41557,0
2009-06-18,12.886,13.141,12.784,12.913,28941,0
2009-06-19,13.158,13.367,12.975,13.183,71907,0
2009-06-22,13.087,13.306,12.301,12.913,81393,0
2009-06-23,13.017,13.166,12.895,12.895,30443,0
2009-06-24,13.087,13.237,12.835,12.913,26877,0
2009-06-25,12.826,13.532,12.826,13.532,34294,0
2009-06-26,13.376,13.83,13.105,13.612,144330,0
2009-06-29,13.532,13.697,12.905,13.253,53750,0
2009-06-30,13.306,13.933,13.209,13.524,57256,0
2009-07-01,13.714,13.76,13.253,13.34,47644,0
2009-07-02,13.068,13.349,12.991,13.087,57816,0
2009-07-06,12.966,13.358,12.958,13.009,42511,0
2009-07-07,12.983,13.237,12.492,12.502,90334,0
2009-07-08,12.565,12.746,11.832,12.04,54322,0
2009-07-09,12.118,12.434,11.901,11.91,60095,0
2009-07-10,11.771,11.989,11.254,11.343,62390,0
2009-07-13,11.535,12.208,11.525,12.191,53536,0
2009-07-14,12.145,12.546,11.996,12.074,34605,0
2009-07-15,12.364,13.052,12.128,12.948,55190,0
2009-07-16,12.886,14.031,12.886,13.857,73455,0
2009-07-17,13.914,13.914,13.068,13.218,68425,0
2009-07-20,13.278,13.287,12.991,13.192,68723,0
2009-07-21,13.34,13.714,12.145,12.373,63010,0
2009-07-22,12.31,12.81,12.163,12.441,26398,0
2009-07-23,12.373,13.462,12.373,13.001,43595,0
2009-07-24,12.868,13.34,12.868,13.068,30323,0
2009-07-27,12.878,13.497,12.878,13.48,26555,0
2009-07-28,13.296,14.948,13.296,14.903,88292,0
2009-07-29,14.763,14.885,14.423,14.527,32905,0
2009-07-30,14.745,15.06,14.431,14.763,40287,0
2009-07-31,14.631,14.832,14.458,14.509,48038,0
2009-08-03,14.485,14.703,14.223,14.45,32247,0
2009-08-04,14.258,14.65,14.159,14.65,38660,0
2009-08-05,14.613,14.693,14.369,14.527,117166,0
2009-08-06,14.718,14.718,14.501,14.623,124395,0
2009-08-07,14.832,15.123,14.676,14.921,67467,0
2009-08-10,14.745,15.148,14.709,14.938,20365,0
2009-08-11,14.807,14.989,14.709,14.815,50986,0
2009-08-12,14.807,15.243,14.807,14.989,39265,0
2009-08-13,14.815,15.139,14.754,14.824,36406,0
2009-08-14,14.824,14.938,14.65,14.789,51386,0
2009-08-17,14.676,15.033,14.676,14.832,20914,0
2009-08-18,14.815,15.148,14.709,14.85,57020,0
2009-08-19,14.623,15.234,14.623,15.234,40598,0
2009-08-20,15.148,15.26,14.815,15.206,34777,0
2009-08-21,15.27,15.923,15.26,15.435,73715,0
2009-08-24,15.443,15.443,14.912,15.06,29090,0
2009-08-25,15.131,15.549,14.989,15.206,30211,0
2009-08-26,15.139,15.243,14.772,15.069,22627,0
2009-08-27,15.188,15.188,14.798,15.033,50175,0
2009-08-28,15.179,15.323,14.815,14.824,52089,0
2009-08-31,14.807,14.989,14.763,14.78,64549,0
2009-09-01,14.458,14.938,13.629,13.768,95026,0
2009-09-02,13.714,14.195,13.714,14.003,121933,0
2009-09-03,14.022,14.476,13.985,14.476,23247,0
2009-09-04,14.467,14.815,14.387,14.754,36938,0
2009-09-08,14.894,14.894,13.993,14.022,71061,0
2009-09-09,13.971,14.467,13.924,14.291,23807,0
2009-09-10,14.31,14.631,14.012,14.58,32240,0
2009-09-11,14.562,14.562,14.186,14.249,46450,0
2009-09-14,14.249,14.599,14.249,14.571,39418,0
2009-09-15,14.178,14.553,14.178,14.553,25251,0
2009-09-16,14.58,14.956,14.301,14.956,52141,0
2009-09-17,14.98,14.997,14.772,14.807,24656,0
2009-09-18,14.956,15.435,14.684,15.435,90492,0
2009-09-21,15.17,15.479,15.069,15.27,17500,0
2009-09-22,15.479,15.479,15.243,15.363,13567,0
2009-09-23,15.356,15.471,15.215,15.297,26832,0
2009-09-24,15.198,15.27,14.291,14.534,58055,0
2009-09-25,14.485,14.745,14.195,14.334,23288,0
2009-09-28,14.397,14.997,14.223,14.903,32897,0
2009-09-29,14.963,14.963,14.467,14.589,11233,0
2009-09-30,14.65,14.666,13.914,14.31,53621,0
2009-10-01,14.258,14.258,13.209,13.27,43700,0
2009-10-02,13.158,13.787,12.975,13.105,41108,0
2009-10-05,13.218,13.506,12.948,13.48,41230,0
2009-10-06,13.629,13.629,13.061,13.586,14959,0
2009-10-07,13.358,13.48,13.078,13.176,53649,0
2009-10-08,13.306,13.462,13.105,13.105,28679,0
2009-10-09,13.141,13.655,13.141,13.655,33078,0
2009-10-12,13.655,13.671,13.437,13.524,19255,0
2009-10-13,13.541,13.705,13.454,13.506,19824,0
2009-10-14,13.689,13.812,13.524,13.812,16643,0
2009-10-15,13.612,13.751,13.567,13.629,14226,0
2009-10-16,13.681,13.681,13.524,13.604,27582,0
2009-10-19,13.697,14.195,13.62,13.689,15014,0
2009-10-20,13.751,13.865,13.671,13.787,54805,0
2009-10-21,13.787,14.143,13.62,13.83,58070,0
2009-10-22,13.812,13.952,13.62,13.952,22788,0
2009-10-23,14.003,14.003,13.681,13.705,29016,0
2009-10-26,13.803,13.874,13.376,13.411,31996,0
2009-10-27,13.402,13.768,13.323,13.419,44652,0
2009-10-28,13.087,13.638,13.061,13.068,102043,0
2009-10-29,13.209,13.48,12.958,13.349,27944,0
2009-10-30,13.261,13.524,12.642,12.756,78770,0
2009-11-02,12.817,13.068,12.441,12.886,36666,0
2009-11-03,12.886,13.487,12.72,13.201,38445,0
2009-11-04,13.287,13.314,12.895,12.905,77785,0
2009-11-05,13.087,13.296,13.087,13.218,37235,0
2009-11-06,13.132,13.209,12.905,12.948,40819,0
2009-11-09,13.044,13.647,13.044,13.612,57060,0
2009-11-10,13.411,13.595,13.411,13.506,46535,0
2009-11-11,13.638,14.178,13.532,13.971,54570,0
2009-11-12,13.993,14.126,13.087,13.096,52634,0
2009-11-13,13.122,13.183,12.868,13.001,29972,0
2009-11-16,13.166,13.897,13.158,13.812,59479,0
2009-11-17,13.778,13.924,13.689,13.803,13345,0
2009-11-18,13.865,14.049,13.741,14.022,26929,0
2009-11-19,13.906,14.049,13.803,13.993,79783,0
2009-11-20,13.838,14.31,13.838,14.178,29456,0
2009-11-23,14.361,14.921,14.361,14.589,34477,0
2009-11-24,14.798,15.095,14.476,14.948,86647,0
2009-11-25,15.033,15.148,14.754,14.876,38530,0
2009-11-27,14.44,15.206,14.44,14.824,40767,0
2009-11-30,14.745,15.123,14.534,15.123,85793,0
2009-12-01,15.234,15.234,14.387,14.929,41822,0
2009-12-02,14.903,15.123,14.85,15.069,22785,0
2009-12-03,15.179,15.179,14.772,14.885,56062,0
2009-12-04,15.253,15.338,14.832,15.123,90467,0
2009-12-07,15.123,15.243,14.666,14.938,26231,0
2009-12-08,14.894,15.306,14.745,15.095,44757,0
2009-12-09,14.894,15.315,14.841,15.198,31572,0
2009-12-10,15.225,15.278,14.684,14.98,55407,0
2009-12-11,14.921,15.198,14.789,14.938,41051,0
2009-12-14,15.17,15.253,14.876,15.113,15588,0
2009-12-15,14.903,15.253,14.789,14.789,65633,0
2009-12-16,14.98,15.162,14.798,14.866,66700,0
2009-12-17,14.728,14.948,14.613,14.65,64621,0
2009-12-18,14.807,14.807,13.993,14.623,152195,0
2009-12-21,14.658,14.772,14.091,14.703,38680,0
2009-12-22,14.666,14.745,13.82,14.509,51405,0
2009-12-23,14.623,14.815,14.178,14.684,41674,0
2009-12-24,14.178,14.78,14.178,14.414,7904,0
2009-12-28,14.519,14.519,14.134,14.266,40268,0
2009-12-29,14.266,14.613,14.065,14.492,31740,0
2009-12-30,14.361,14.676,14.159,14.534,46184,0
2009-12-31,14.571,14.745,14.266,14.527,61868,0
2010-01-04,14.709,14.789,14.458,14.789,32017,0
2010-01-05,14.709,14.709,14.431,14.599,71368,0
2010-01-06,14.599,14.824,14.599,14.824,75718,0
2010-01-07,14.798,15.131,14.789,15.041,30787,0
2010-01-08,14.938,15.253,14.789,15.253,31393,0
2010-01-11,15.315,15.315,15.006,15.123,16284,0
2010-01-12,15.051,15.27,15.051,15.051,33169,0
2010-01-13,15.085,15.38,15.025,15.331,30891,0
2010-01-14,15.243,15.835,15.095,15.767,40404,0
2010-01-15,15.845,15.845,15.085,15.131,44893,0
2010-01-19,15.131,15.407,15.06,15.297,23137,0
2010-01-20,15.123,15.356,15.123,15.278,35384,0
2010-01-21,15.315,15.443,15.243,15.27,33969,0
2010-01-22,15.287,15.407,15.253,15.278,31787,0
2010-01-25,15.407,15.407,15.27,15.338,18315,0
2010-01-26,15.27,15.443,15.27,15.306,40219,0
2010-01-27,15.278,15.556,15.198,15.297,74510,0
2010-01-28,15.38,15.38,14.921,15.123,54735,0
2010-01-29,15.148,15.372,14.989,15.06,62734,0
2010-02-01,15.131,15.17,14.98,15.085,34976,0
2010-02-02,15.051,15.206,15.025,15.033,79075,0
2010-02-03,15.041,15.148,15.033,15.033,68234,0
2010-02-04,14.98,15.206,14.631,14.745,146984,0
2010-02-05,14.745,15.085,14.745,14.912,47758,0
2010-02-08,14.929,15.148,14.676,14.745,42967,0
2010-02-09,14.98,15.104,14.599,15.085,45556,0
2010-02-10,14.972,15.139,14.832,14.894,42160,0
2010-02-11,14.841,15.069,14.763,15.06,66011,0
2010-02-12,14.903,15.17,14.903,15.123,28882,0
2010-02-16,15.095,15.549,15.095,15.549,31770,0
2010-02-17,15.574,15.784,15.531,15.749,50553,0
2010-02-18,15.776,16.35,15.608,16.342,44685,0
2010-02-19,16.333,16.342,16.151,16.298,56110,0
2010-02-22,16.35,16.437,16.151,16.404,28782,0
2010-02-23,16.342,16.342,16.054,16.124,38150,0
2010-02-24,16.142,16.271,16.011,16.203,32268,0
2010-02-25,15.967,16.203,15.443,16.168,39096,0
2010-02-26,16.185,16.254,15.679,15.95,30393,0
2010-03-01,16.071,16.359,16.071,16.151,33618,0
2010-03-02,16.229,16.386,16.035,16.377,29822,0
2010-03-03,16.395,16.56,16.115,16.246,17822,0
2010-03-04,16.288,16.482,16.212,16.437,24525,0
2010-03-05,16.517,17.04,16.246,17.04,32848,0
2010-03-08,16.962,16.978,16.386,16.83,34208,0
2010-03-09,16.803,16.945,16.35,16.794,12860,0
2010-03-10,16.779,16.945,16.288,16.803,36092,0
2010-03-11,16.7,16.83,16.325,16.507,25216,0
2010-03-12,16.454,16.794,16.316,16.386,42098,0
2010-03-15,16.412,16.446,16.168,16.288,27442,0
2010-03-16,16.404,16.517,16.254,16.507,23076,0
2010-03-17,16.499,16.794,16.491,16.499,43597,0
2010-03-18,16.533,16.875,16.533,16.718,38020,0
2010-03-19,16.839,17.452,16.744,17.38,120477,0
2010-03-22,17.215,18.103,17.215,18.087,69879,0
2010-03-23,18.078,18.078,17.425,17.782,35963,0
2010-03-24,17.727,17.921,17.526,17.581,27842,0
2010-03-25,17.686,18.001,17.187,17.608,20911,0
2010-03-26,17.686,17.835,17.407,17.452,14445,0
2010-03-29,17.425,17.634,17.407,17.608,26194,0
2010-03-30,17.591,17.966,17.319,17.501,23971,0
2010-03-31,17.668,17.975,17.362,17.362,59215,0
2010-04-01,17.526,17.902,16.839,17.434,31446,0
2010-04-05,17.459,18.008,17.459,17.993,25160,0
2010-04-06,17.818,18.018,17.652,17.975,29276,0
2010-04-07,17.895,18.235,17.895,18.235,37143,0
2010-04-08,18.209,18.209,17.895,18.175,15653,0
2010-04-09,18.103,18.103,17.835,18.069,24398,0
2010-04-12,18.035,18.314,17.921,18.069,15491,0
2010-04-13,18.069,18.069,17.835,17.912,13933,0
2010-04-14,18.078,18.722,17.983,18.722,30789,0
2010-04-15,18.611,18.74,18.418,18.655,13840,0
2010-04-16,18.646,18.898,18.445,18.74,48004,0
2010-04-19,18.689,18.758,18.462,18.583,11839,0
2010-04-20,18.332,18.793,18.332,18.775,20674,0
2010-04-21,18.707,19.458,18.707,19.334,50330,0
2010-04-22,19.049,19.848,19.049,19.762,13197,0
2010-04-23,19.716,19.978,19.479,19.978,14108,0
2010-04-26,19.902,20.113,19.51,20.058,29241,0
2010-04-27,19.893,19.893,19.267,19.414,20041,0
2010-04-28,18.548,18.986,17.591,17.895,77180,0
2010-04-29,17.727,17.983,16.045,17.444,251292,0
2010-04-30,17.452,17.452,16.586,16.612,105213,0
2010-05-03,16.735,17.102,16.464,17.102,160291,0
2010-05-04,16.794,17.04,16.751,16.884,48899,0
2010-05-05,16.794,17.003,16.794,16.919,31834,0
2010-05-06,16.857,17.058,15.757,15.967,85165,0
2010-05-07,16.491,17.003,15.574,15.793,82097,0
2010-05-10,16.57,17.003,16.359,16.969,42255,0
2010-05-11,16.682,17.444,16.605,17.398,36039,0
2010-05-12,15.88,17.81,15.88,17.709,48525,0
2010-05-13,17.452,17.668,17.152,17.425,37366,0
2010-05-14,17.04,17.417,16.787,16.969,41633,0
2010-05-17,17.058,17.591,16.803,17.286,100365,0
2010-05-18,17.608,17.709,16.839,16.9,37893,0
2010-05-19,16.386,16.709,16.185,16.395,45091,0
2010-05-20,16.142,16.185,15.574,15.618,85844,0
2010-05-21,15.407,15.776,15.198,15.574,96486,0
2010-05-24,15.514,15.514,15.323,15.363,28028,0
2010-05-25,15.287,15.54,15.198,15.306,48253,0
2010-05-26,15.372,15.687,15.113,15.243,63744,0
2010-05-27,15.626,16.054,15.426,16.035,42882,0
2010-05-28,15.941,16.045,15.662,15.959,45678,0
2010-06-01,15.862,16.08,15.315,15.331,49960,0
2010-06-02,15.356,16.437,15.331,16.422,35463,0
2010-06-03,16.386,16.803,16.325,16.437,39416,0
2010-06-04,16.019,16.054,15.662,15.672,54919,0
2010-06-07,15.713,15.88,15.608,15.697,45077,0
2010-06-08,15.817,15.817,15.531,15.705,46040,0
2010-06-09,15.835,15.88,15.479,15.54,36118,0
2010-06-10,15.793,15.793,15.556,15.723,63320,0
2010-06-11,15.599,15.88,15.315,15.862,44256,0
2010-06-14,16.028,16.254,15.923,16.028,18369,0
2010-06-15,16.203,16.446,15.808,16.446,21064,0
2010-06-16,16.288,16.526,16.288,16.473,10529,0
2010-06-17,16.629,16.629,16.195,16.446,12833,0
2010-06-18,16.57,16.969,16.507,16.787,74736,0
2010-06-21,17.022,17.058,15.967,16.062,17715,0
2010-06-22,16.168,16.333,15.784,15.872,26961,0
2010-06-23,15.835,16.142,15.687,15.749,60423,0
2010-06-24,15.679,15.817,15.574,15.608,39797,0
2010-06-25,15.732,15.835,15.453,15.608,113679,0
2010-06-28,15.826,15.826,15.462,15.749,62052,0
2010-06-29,15.556,15.697,14.972,15.243,109299,0
2010-06-30,15.114,15.191,14.662,14.769,108877,0
2010-07-01,14.866,14.929,14.186,14.414,52113,0
2010-07-02,14.562,14.658,14.159,14.258,23667,0
2010-07-06,14.485,14.631,14.204,14.334,36511,0
2010-07-07,14.414,15.104,14.414,15.095,35433,0
2010-07-08,15.27,15.443,15.06,15.215,33016,0
2010-07-09,15.148,15.618,15.069,15.564,43452,0
2010-07-12,15.556,15.959,15.556,15.793,28664,0
2010-07-13,16.054,16.298,16.045,16.246,37895,0
2010-07-14,16.133,16.176,15.749,16.035,22646,0
2010-07-15,16.106,16.106,15.356,15.59,29851,0
2010-07-16,15.426,15.426,14.807,14.866,45479,0
2010-07-19,14.876,15.095,14.824,15.06,22775,0
2010-07-20,14.832,15.38,14.832,15.348,16864,0
2010-07-21,15.488,15.488,14.85,14.894,27643,0
2010-07-22,15.156,15.941,15.156,15.905,28644,0
2010-07-23,15.784,16.578,15.574,16.491,44864,0
2010-07-26,16.533,16.578,16.221,16.57,34195,0
2010-07-27,16.648,16.9,16.526,16.533,45191,0
2010-07-28,16.57,16.57,15.872,16.035,36836,0
2010-07-29,16.133,16.57,15.932,16.542,11721,0
2010-07-30,16.246,16.578,16.054,16.464,67010,0
2010-08-02,16.691,16.691,15.977,16.142,47670,0
2010-08-03,16.115,16.271,16.045,16.115,56213,0
2010-08-04,16.16,16.246,16.08,16.142,22604,0
2010-08-05,16.151,16.342,15.462,15.462,32733,0
2010-08-06,15.363,15.363,14.613,15.025,23500,0
2010-08-09,15.162,15.278,14.772,15.131,66505,0
2010-08-10,14.894,14.912,14.334,14.352,32230,0
2010-08-11,14.082,14.266,13.55,13.558,45052,0
2010-08-12,13.333,13.515,13.122,13.218,35421,0
2010-08-13,13.096,13.218,12.739,12.81,38572,0
2010-08-16,12.711,13.044,12.711,12.948,40192,0
2010-08-17,13.061,13.253,12.983,13.009,56412,0
2010-08-18,12.958,12.975,12.703,12.931,80499,0
2010-08-19,12.81,13.001,12.468,12.519,95889,0
2010-08-20,12.434,12.434,12.217,12.425,55863,0
2010-08-23,12.537,12.537,11.996,12.11,34291,0
2010-08-24,12.006,12.118,11.796,11.901,47369,0
2010-08-25,11.832,12.182,11.796,12.172,30756,0
2010-08-26,12.191,12.225,11.745,11.745,33521,0
2010-08-27,11.856,12.275,11.673,12.217,35187,0
2010-08-30,12.118,12.301,11.656,11.874,75539,0
2010-08-31,11.824,12.149,11.824,12.104,45862,0
2010-09-01,12.328,12.676,12.318,12.634,35206,0
2010-09-02,12.583,12.649,12.441,12.634,35476,0
2010-09-03,12.649,12.983,12.468,12.958,91797,0
2010-09-07,12.931,12.931,12.642,12.694,43261,0
2010-09-08,12.694,12.694,12.392,12.434,20247,0
2010-09-09,12.658,12.711,12.31,12.441,10061,0
2010-09-10,12.301,12.345,12.049,12.182,14123,0
2010-09-13,12.293,12.784,12.191,12.703,44495,0
2010-09-14,12.72,12.817,12.345,12.434,37740,0
2010-09-15,12.81,12.81,12.118,12.483,19352,0
2010-09-16,12.425,12.459,12.128,12.137,14939,0
2010-09-17,12.318,12.417,11.972,12.217,52995,0
2010-09-20,12.208,12.694,12.154,12.649,42175,0
2010-09-21,12.649,12.878,12.546,12.611,21019,0
2010-09-22,12.519,12.868,12.483,12.573,24524,0
2010-09-23,12.441,12.634,12.258,12.258,18028,0
2010-09-24,12.468,12.835,12.355,12.835,24545,0
2010-09-27,12.842,12.868,12.676,12.81,12757,0
2010-09-28,12.878,13.078,12.619,13.068,20177,0
2010-09-29,12.983,13.068,12.73,12.975,35021,0
2010-09-30,13.052,13.526,13.052,13.414,41552,0
2010-10-01,13.541,13.558,13.176,13.27,11343,0
2010-10-04,13.192,13.376,13.096,13.166,39090,0
2010-10-05,13.349,14.022,13.296,13.897,35576,0
2010-10-06,13.83,14.108,13.76,13.977,21123,0
2010-10-07,14.116,14.116,13.524,13.803,40819,0
2010-10-08,13.671,14.213,13.497,14.074,15366,0
2010-10-11,13.741,14.151,13.724,14.003,14377,0
2010-10-12,13.914,14.178,13.914,14.082,5157,0
2010-10-13,14.116,14.266,13.971,14.195,22505,0
2010-10-14,14.223,14.223,13.89,14.031,26017,0
2010-10-15,14.126,14.186,13.714,14.031,78013,0
2010-10-18,14.022,14.485,13.942,14.476,24718,0
2010-10-19,14.213,14.492,13.883,14.186,29440,0
2010-10-20,14.31,14.326,14.065,14.31,19633,0
2010-10-21,14.387,14.397,13.697,14.003,43477,0
2010-10-22,14.031,14.151,13.705,13.906,13754,0
2010-10-25,14.058,14.143,13.349,13.924,33663,0
2010-10-26,13.803,14.134,13.697,13.942,28465,0
2010-10-27,13.83,13.961,13.55,13.724,15907,0
2010-10-28,13.89,14.134,13.663,13.697,13356,0
2010-10-29,13.676,14.068,13.355,13.607,20200,0
2010-11-01,13.462,13.462,12.199,12.4,105371,0
2010-11-02,12.583,12.739,12.528,12.658,53140,0
2010-11-03,12.649,12.765,12.546,12.711,88252,0
2010-11-04,13.166,13.577,13.166,13.306,46549,0
2010-11-05,13.394,13.48,13.209,13.261,19918,0
2010-11-08,13.201,13.287,13.017,13.209,10890,0
2010-11-09,13.158,13.437,12.948,13.176,29859,0
2010-11-10,13.237,13.524,13.027,13.524,30292,0
2010-11-11,13.34,13.741,13.34,13.524,42905,0
2010-11-12,13.367,13.367,12.886,12.966,18223,0
2010-11-15,12.842,13.087,12.649,12.948,16302,0
2010-11-16,12.842,13.158,12.72,13.078,28720,0
2010-11-17,13.068,13.306,12.649,12.775,13982,0
2010-11-18,12.905,12.931,12.425,12.592,29273,0
2010-11-19,12.611,12.958,12.434,12.859,22879,0
2010-11-22,12.793,12.966,12.441,12.913,12233,0
2010-11-23,12.73,12.793,12.434,12.667,15811,0
2010-11-24,12.765,13.087,12.619,13.078,55612,0
2010-11-26,13.027,13.087,12.905,12.905,7309,0
2010-11-29,12.868,12.991,12.649,12.886,21465,0
2010-11-30,12.632,12.975,12.431,12.589,43977,0
2010-12-01,12.851,12.966,12.703,12.801,29396,0
2010-12-02,12.81,12.868,12.434,12.739,25187,0
2010-12-03,12.565,12.94,12.546,12.895,12247,0
2010-12-06,12.835,13.017,12.756,13.017,21674,0
2010-12-07,13.122,13.228,12.921,13.122,42923,0
2010-12-08,13.122,13.287,12.859,12.913,21839,0
2010-12-09,12.975,13.009,12.649,12.966,32976,0
2010-12-10,12.948,13.245,12.878,13.201,28906,0
2010-12-13,13.201,13.524,13.096,13.158,72403,0
2010-12-14,13.218,13.402,12.991,13.306,12358,0
2010-12-15,13.218,13.27,12.983,13.068,25400,0
2010-12-16,13.069,13.308,13.069,13.263,15986,0
2010-12-17,13.306,13.394,13.087,13.166,54627,0
2010-12-20,12.983,13.385,12.983,13.261,24538,0
2010-12-21,13.358,13.515,13.278,13.515,20625,0
2010-12-22,13.437,14.168,13.437,13.952,30341,0
2010-12-23,13.961,14.065,13.874,13.993,23796,0
2010-12-27,14.074,14.213,13.933,14.099,13802,0
2010-12-28,14.134,14.291,14.049,14.116,25049,0
2010-12-29,14.175,14.406,13.282,14.325,35754,0
2010-12-30,14.325,14.325,13.946,13.956,16025,0
2010-12-31,13.931,14.2,13.931,14.093,31590,0
2011-01-03,14.232,14.728,14.232,14.553,46266,0
2011-01-04,14.631,14.684,14.074,14.074,111454,0
2011-01-05,14.091,14.091,13.794,13.952,17159,0
2011-01-06,13.906,13.906,13.629,13.897,24447,0
2011-01-07,13.961,13.977,13.524,13.567,15875,0
2011-01-10,13.487,13.487,13.278,13.385,61266,0
2011-01-11,13.487,13.487,13.358,13.454,11994,0
2011-01-12,13.595,13.62,13.454,13.586,43262,0
2011-01-13,13.62,13.794,13.567,13.612,40875,0
2011-01-14,13.655,13.838,13.655,13.787,17664,0
2011-01-18,13.612,13.778,13.437,13.778,45417,0
2011-01-19,13.724,13.865,13.209,13.228,33216,0
2011-01-20,13.237,13.487,12.842,12.913,31696,0
2011-01-21,13.027,13.114,12.667,12.676,12010,0
2011-01-24,12.694,12.895,12.519,12.878,13568,0
2011-01-25,12.801,13.001,12.573,12.983,14068,0
2011-01-26,12.975,13.183,12.975,13.158,9304,0
2011-01-27,13.183,13.778,13.183,13.647,64123,0
2011-01-28,13.671,13.681,12.94,13.122,90814,0
2011-01-31,13.171,13.349,13.118,13.234,28563,0
2011-02-01,13.306,13.663,13.306,13.586,20154,0
2011-02-02,13.586,13.612,13.278,13.376,15176,0
2011-02-03,13.394,13.471,13.296,13.462,12602,0
2011-02-04,13.462,13.558,13.367,13.411,17816,0
2011-02-07,13.471,14.099,13.419,13.705,37976,0
2011-02-08,13.663,13.751,13.541,13.751,15023,0
2011-02-09,13.733,13.933,13.681,13.787,16712,0
2011-02-10,13.71,13.912,13.684,13.903,19934,0
2011-02-11,13.787,14.44,13.787,14.387,22035,0
2011-02-14,14.397,14.519,14.31,14.397,25655,0
2011-02-15,14.397,14.45,14.361,14.378,23316,0
2011-02-16,14.397,14.571,14.397,14.527,30894,0
2011-02-18,14.606,14.631,14.476,14.623,30632,0
2011-02-22,14.571,14.571,14.283,14.283,30717,0
2011-02-23,14.485,14.485,13.897,13.942,22587,0
2011-02-24,13.952,13.952,13.705,13.794,25001,0
2011-02-25,13.71,14.15,13.702,14.098,13575,0
2011-02-28,14.131,14.192,13.885,14.157,19796,0
2011-03-01,14.019,14.107,13.773,13.826,20510,0
2011-03-02,13.871,13.871,13.397,13.658,32086,0
2011-03-03,13.746,13.93,13.737,13.93,26059,0
2011-03-04,13.879,13.879,13.651,13.719,9676,0
2011-03-07,13.82,13.82,13.349,13.349,55884,0
2011-03-08,13.34,13.76,13.34,13.733,20786,0
2011-03-09,13.746,13.853,13.737,13.773,11421,0
2011-03-10,13.571,13.571,13.326,13.404,28657,0
2011-03-11,13.853,13.853,13.239,13.404,19642,0
2011-03-14,13.263,13.422,13.263,13.316,10362,0
2011-03-15,13.229,13.474,12.885,13.272,18185,0
2011-03-16,13.21,13.308,12.877,12.983,30250,0
2011-03-17,13.204,13.273,12.966,13.045,28444,0
2011-03-18,13.177,13.22,12.834,12.93,100618,0
2011-03-21,13.133,13.133,12.948,13.133,18766,0
2011-03-22,13.448,13.844,13.115,13.783,32317,0
2011-03-23,13.783,14.038,13.624,14,19831,0
2011-03-24,14.047,14.351,13.92,14.3,19013,0
2011-03-25,14.202,14.486,14.167,14.193,16836,0
2011-03-28,14.158,14.265,13.958,13.958,11076,0
2011-03-29,13.958,14.309,13.958,14.193,36658,0
2011-03-30,14.202,14.3,14.193,14.265,10166,0
2011-03-31,14.326,14.399,14.256,14.319,51841,0
2011-04-01,14.396,14.677,14.342,14.554,17738,0
2011-04-04,14.572,14.607,14.45,14.544,9060,0
2011-04-05,14.476,14.632,14.055,14.221,41233,0
2011-04-06,14.185,14.45,14.132,14.431,14572,0
2011-04-07,14.458,14.467,14.167,14.202,8536,0
2011-04-08,14.309,14.309,13.728,13.746,17501,0
2011-04-11,13.783,13.887,13.608,13.693,18574,0
2011-04-12,13.719,13.756,13.326,13.342,8770,0
2011-04-13,13.598,13.598,13.036,13.142,27818,0
2011-04-14,13.133,13.36,13.133,13.36,15657,0
2011-04-15,13.272,13.608,13.272,13.553,22892,0
2011-04-18,13.474,13.616,13.44,13.535,17933,0
2011-04-19,13.616,13.616,13.49,13.562,51786,0
2011-04-20,13.756,13.756,13.526,13.608,26046,0
2011-04-21,13.702,13.702,13.456,13.535,8488,0
2011-04-25,13.289,13.465,13.289,13.397,7568,0
2011-04-26,13.414,13.535,13.299,13.448,32498,0
2011-04-27,13.43,13.844,13.414,13.783,15131,0
2011-04-28,13.658,13.756,13.448,13.728,29042,0
2011-04-29,13.762,14.379,13.564,14.319,48881,0
2011-05-02,14.351,14.378,13.756,13.816,26996,0
2011-05-03,13.796,13.909,13.647,13.655,23073,0
2011-05-04,13.702,13.702,13.378,13.378,17856,0
2011-05-05,13.143,13.363,12.921,13.169,31305,0
2011-05-06,13.308,13.571,13.167,13.202,28725,0
2011-05-09,13.167,13.289,13.142,13.193,10524,0
2011-05-10,13.272,13.456,13.22,13.448,13296,0
2011-05-11,13.391,13.417,12.824,12.833,40896,0
2011-05-12,12.792,13.422,12.656,13.378,20138,0
2011-05-13,13.342,13.342,12.825,12.885,21646,0
2011-05-16,12.773,12.895,12.684,12.684,25004,0
2011-05-17,12.641,12.809,12.641,12.764,16582,0
2011-05-18,12.754,12.782,12.684,12.773,14292,0
2011-05-19,12.737,12.867,12.693,12.782,20371,0
2011-05-20,12.654,12.921,12.654,12.762,23840,0
2011-05-23,12.641,12.904,12.599,12.599,29433,0
2011-05-24,12.623,12.684,12.423,12.516,35864,0
2011-05-25,12.431,12.728,12.431,12.684,15679,0
2011-05-26,12.58,12.648,12.439,12.648,27014,0
2011-05-27,12.646,12.772,12.646,12.772,3476,0
2011-05-31,12.902,13.069,12.696,13.052,55341,0
2011-06-01,12.966,12.966,12.245,12.279,27411,0
2011-06-02,12.365,12.522,12.257,12.293,7307,0
2011-06-03,12.206,12.419,11.773,11.773,28654,0
2011-06-06,11.72,11.747,11.418,11.569,32192,0
2011-06-07,11.684,11.729,11.543,11.72,19082,0
2011-06-08,11.674,11.825,11.674,11.782,13276,0
2011-06-09,11.789,11.841,11.737,11.764,16901,0
2011-06-10,11.764,11.816,11.613,11.684,19898,0
2011-06-13,11.773,12.328,11.656,12.18,44015,0
2011-06-14,12.31,12.436,12.011,12.274,32932,0
2011-06-15,12.098,12.199,11.922,12.021,24231,0
2011-06-16,12.109,12.527,11.94,12.456,23131,0
2011-06-17,12.568,12.857,12.531,12.707,62279,0
2011-06-20,12.654,13.116,12.654,12.966,21135,0
2011-06-21,13.079,13.186,12.912,13.106,29185,0
2011-06-22,12.948,13.062,12.559,12.559,17057,0
2011-06-23,12.436,12.622,12.274,12.587,7656,0
2011-06-24,12.63,12.699,12.606,12.672,54312,0
2011-06-27,12.504,12.799,12.504,12.663,45379,0
2011-06-28,12.799,12.799,12.639,12.707,20147,0
2011-06-29,12.781,12.824,12.577,12.663,14426,0
2011-06-30,12.722,13.162,12.658,12.902,23917,0
2011-07-01,12.921,13.106,12.921,12.991,16291,0
2011-07-05,12.957,12.991,12.614,12.991,14613,0
2011-07-06,12.91,13.427,12.874,13.312,38213,0
2011-07-07,13.417,13.681,13.391,13.628,29673,0
2011-07-08,13.477,13.504,13.301,13.451,15067,0
2011-07-11,13.282,13.504,13.282,13.451,15629,0
2011-07-12,13.459,13.611,13.451,13.459,21132,0
2011-07-13,13.53,13.725,13.256,13.408,27545,0
2011-07-14,13.434,13.434,13.134,13.134,41960,0
2011-07-15,13.178,13.186,13.001,13.088,20423,0
2011-07-18,13.079,13.079,12.672,12.762,14865,0
2011-07-19,12.856,13.312,12.759,13.16,51397,0
2011-07-20,13.256,13.434,12.975,13.088,15777,0
2011-07-21,13.186,13.698,13.106,13.698,15009,0
2011-07-22,13.698,13.698,13.566,13.698,4783,0
2011-07-25,13.477,13.655,13.328,13.54,19760,0
2011-07-26,13.516,13.702,13.355,13.355,16007,0
2011-07-27,13.319,13.328,12.762,12.904,39400,0
2011-07-28,12.865,13.462,12.856,13.232,31166,0
2011-07-29,13.009,13.693,12.947,13.097,22420,0
2011-08-01,13.391,13.54,12.966,13.088,31266,0
2011-08-02,13.026,13.41,12.601,12.611,40335,0
2011-08-03,12.691,13.16,12.606,13.069,17046,0
2011-08-04,12.838,13.062,12.322,12.405,30828,0
2011-08-05,12.577,12.84,12.293,12.54,19414,0
2011-08-08,12.319,12.904,11.091,11.189,59787,0
2011-08-09,11.543,12.374,10.702,11.807,67923,0
2011-08-10,11.384,11.968,10.65,10.684,54525,0
2011-08-11,10.792,11.41,10.623,10.852,70302,0
2011-08-12,11.181,11.181,10.383,10.383,23634,0
2011-08-15,11.357,12.436,10.633,11.163,82947,0
2011-08-16,11.046,11.277,10.843,10.943,45701,0
2011-08-17,11.003,11.34,11.003,11.046,14481,0
2011-08-18,10.878,11.155,10.402,10.481,68995,0
2011-08-19,10.427,10.869,10.427,10.622,41817,0
2011-08-22,10.825,10.952,10.748,10.825,41482,0
2011-08-23,10.825,11.471,10.825,11.462,40623,0
2011-08-24,11.393,11.959,11.393,11.886,11065,0
2011-08-25,12.081,12.171,11.258,11.258,72192,0
2011-08-26,11.184,11.458,11.113,11.379,15934,0
2011-08-29,11.508,12.117,11.285,12.045,40138,0
2011-08-30,11.895,12.592,11.755,12.218,26987,0
2011-08-31,12.309,12.309,11.907,11.963,28740,0
2011-09-01,12.021,12.378,11.193,11.317,58245,0
2011-09-02,11.053,11.2,10.734,10.788,32355,0
2011-09-06,10.605,10.954,10.605,10.739,94301,0
2011-09-07,10.971,11.61,10.817,11.54,54651,0
2011-09-08,11.397,11.522,11.132,11.14,16780,0
2011-09-09,11.023,11.023,10.505,10.684,55049,0
2011-09-12,10.596,10.793,10.463,10.739,15941,0
2011-09-13,10.908,11.132,10.72,10.853,19289,0
2011-09-14,11.014,11.29,10.702,11.165,25172,0
2011-09-15,11.226,11.432,10.917,11.379,33498,0
2011-09-16,11.406,11.486,11.344,11.486,53011,0
2011-09-19,11.28,11.371,11.122,11.22,11792,0
2011-09-20,11.29,11.406,11.065,11.094,46659,0
2011-09-21,11.132,11.165,10.552,10.649,30579,0
2011-09-22,10.427,10.809,10.371,10.463,70151,0
2011-09-23,10.381,10.649,10.381,10.552,18118,0
2011-09-26,10.684,11.122,10.639,10.971,30489,0
2011-09-27,11.29,11.567,10.98,11.122,46797,0
2011-09-28,11.159,11.193,10.498,10.692,40784,0
2011-09-29,11.149,11.21,10.844,11.084,16740,0
2011-09-30,10.955,11.421,10.899,10.927,67761,0
2011-10-03,10.908,11.486,10.311,10.311,55318,0
2011-10-04,10.336,12.423,10.241,11.637,66367,0
2011-10-05,11.62,11.895,11.165,11.868,38673,0
2011-10-06,11.788,12.127,11.458,12.109,39781,0
2011-10-07,11.859,11.977,11.132,11.28,55468,0
2011-10-10,11.522,11.62,11.308,11.55,37001,0
2011-10-11,11.476,11.96,11.244,11.859,31322,0
2011-10-12,12.145,12.714,12.021,12.619,46754,0
2011-10-13,12.527,12.555,12.34,12.431,21489,0
2011-10-14,12.439,12.714,12.359,12.669,38706,0
2011-10-17,12.423,12.474,12.03,12.054,44790,0
2011-10-18,12.268,12.688,12.092,12.634,44414,0
2011-10-19,12.573,12.688,12.227,12.331,40393,0
2011-10-20,12.378,12.378,11.85,12.054,10785,0
2011-10-21,12.34,12.34,12.021,12.233,44807,0
2011-10-24,12.242,12.806,12.172,12.806,24110,0
2011-10-25,12.678,12.678,11.94,12.037,31767,0
2011-10-26,12.2,12.25,11.932,12.092,35280,0
2011-10-27,12.555,13.8,11.968,13.642,90873,0
2011-10-28,13.533,13.943,13.232,13.488,62774,0
2011-10-31,13.348,13.735,13.134,13.204,63846,0
2011-11-01,12.286,12.974,12.054,12.127,62820,0
2011-11-02,12.305,12.778,12.109,12.669,59264,0
2011-11-03,12.749,13.396,12.633,13.349,41023,0
2011-11-04,13.09,13.602,12.846,13.07,43058,0
2011-11-07,12.99,13.195,12.788,13.143,33741,0
2011-11-08,13.275,13.597,12.92,13.516,33022,0
2011-11-09,13.259,13.276,12.487,12.58,60399,0
2011-11-10,12.856,12.856,12.453,12.6,21390,0
2011-11-11,12.822,13.169,12.759,13.009,36115,0
2011-11-14,13.116,13.116,12.527,12.678,27281,0
2011-11-15,12.634,13.134,12.536,13.069,13208,0
2011-11-16,12.847,13.488,12.723,12.759,39432,0
2011-11-17,12.822,13.062,12.659,12.723,24138,0
2011-11-18,12.788,13.069,12.696,12.974,23328,0
2011-11-21,12.874,12.938,12.659,12.688,23218,0
2011-11-22,12.669,12.91,12.413,12.423,17807,0
2011-11-23,12.34,12.439,11.406,11.486,34412,0
2011-11-25,11.458,11.8,11.208,11.208,17505,0
2011-11-28,11.637,11.672,11.379,11.62,36180,0
2011-11-29,11.62,11.62,11.28,11.449,14308,0
2011-11-30,11.925,13.501,11.842,13.149,103713,0
2011-12-01,13.052,13.266,12.759,12.892,51525,0
2011-12-02,12.911,13.098,12.667,13.027,30355,0
2011-12-05,13.283,13.346,12.723,13.312,50048,0
2011-12-06,13.323,13.511,13.154,13.349,42702,0
2011-12-07,13.18,13.574,13.154,13.276,61002,0
2011-12-08,13.188,13.234,12.704,12.796,45918,0
2011-12-09,12.902,13.225,12.83,13.118,44985,0
2011-12-12,12.83,13.053,12.687,12.732,16506,0
2011-12-13,12.957,12.957,12.402,12.428,22898,0
2011-12-14,12.58,12.911,12.282,12.874,36600,0
2011-12-15,13.08,13.171,12.722,12.991,31460,0
2011-12-16,13.154,13.259,12.758,12.957,72649,0
2011-12-19,13.07,13.098,12.543,12.543,30100,0
2011-12-20,12.838,13.118,12.838,13.027,42923,0
2011-12-21,13.027,13.259,12.883,13.126,21764,0
2011-12-22,13.244,13.244,13.027,13.08,15716,0
2011-12-23,12.975,13.162,12.929,13.001,5986,0
2011-12-27,12.911,13.215,12.883,13.126,10826,0
2011-12-28,13.136,13.136,12.687,12.741,18953,0
2011-12-29,12.741,13.018,12.741,12.947,15794,0
2011-12-30,12.957,13.07,12.712,12.741,33444,0
2012-01-03,13.063,13.305,12.965,13.009,41306,0
2012-01-04,12.947,13.037,12.787,12.865,23243,0
2012-01-05,12.846,12.991,12.758,12.957,32445,0
2012-01-06,12.796,12.938,12.741,12.846,28845,0
2012-01-09,12.938,13.027,12.892,12.947,49293,0
2012-01-10,12.92,13.188,12.865,13.162,103570,0
2012-01-11,13.188,13.205,13.07,13.162,53286,0
2012-01-12,13.162,13.295,13.08,13.269,31578,0
2012-01-13,13.001,13.25,13.001,13.215,20600,0
2012-01-17,13.007,13.34,13.007,13.051,23673,0
2012-01-18,12.957,13.333,12.822,13.269,16822,0
2012-01-19,13.314,13.368,13.136,13.295,18579,0
2012-01-20,13.244,13.422,13.154,13.404,26363,0
2012-01-23,13.44,13.511,13.386,13.404,6124,0
2012-01-24,13.314,13.69,13.08,13.663,26805,0
2012-01-25,13.628,13.887,13.333,13.853,34116,0
2012-01-26,13.887,13.887,13.359,13.501,21773,0
2012-01-27,13.404,13.637,13.259,13.386,21058,0
2012-01-30,13.333,13.44,13.205,13.305,11451,0
2012-01-31,13.332,13.638,13.106,13.386,44214,0
2012-02-01,13.564,13.843,13.276,13.843,98752,0
2012-02-02,13.791,14.229,13.69,14.066,32771,0
2012-02-03,14.379,14.514,14.093,14.497,88887,0
2012-02-06,14.505,14.621,14.326,14.597,46355,0
2012-02-07,14.569,14.756,14.54,14.694,18300,0
2012-02-08,14.739,15.043,14.685,14.989,22914,0
2012-02-09,14.97,15.015,14.745,14.781,8473,0
2012-02-10,14.756,14.756,14.559,14.597,28308,0
2012-02-13,14.827,15.016,14.783,15.006,30712,0
2012-02-14,14.882,14.882,14.621,14.783,18791,0
2012-02-15,14.927,14.937,14.658,14.658,25094,0
2012-02-16,14.872,15.143,14.694,15.079,37923,0
2012-02-17,15.175,15.204,14.775,15.159,32715,0
2012-02-21,15.143,15.143,14.72,14.891,31234,0
2012-02-22,14.783,14.9,14.621,14.666,27893,0
2012-02-23,14.649,14.989,14.362,14.962,19591,0
2012-02-24,14.844,15.212,14.835,14.97,48682,0
2012-02-27,14.783,14.971,14.64,14.747,17829,0
2012-02-28,14.666,14.811,14.666,14.739,12031,0
2012-02-29,14.762,14.797,14.507,14.516,34395,0
2012-03-01,14.666,14.9,14.569,14.569,32250,0
2012-03-02,14.536,14.682,13.889,14.016,50730,0
2012-03-05,13.931,14.084,13.922,14.084,7317,0
2012-03-06,13.906,13.906,13.538,13.611,34419,0
2012-03-07,13.755,13.873,13.638,13.817,27592,0
2012-03-08,13.864,14.054,13.682,14.006,20121,0
2012-03-09,14.151,14.502,13.972,14.439,24842,0
2012-03-12,14.466,14.602,14.26,14.546,12111,0
2012-03-13,14.61,15.143,14.61,14.988,34457,0
2012-03-14,14.978,15.152,14.862,14.945,20592,0
2012-03-15,14.988,15.184,14.737,15.167,35104,0
2012-03-16,15.316,15.529,15.184,15.411,64889,0
2012-03-19,15.349,16.032,15.332,15.915,34437,0
2012-03-20,15.736,15.935,15.681,15.718,41440,0
2012-03-21,15.675,15.783,15.467,15.494,15931,0
2012-03-22,15.167,15.251,15.033,15.175,19018,0
2012-03-23,14.546,15.512,14.546,15.411,21628,0
2012-03-26,15.691,15.718,15.268,15.521,61516,0
2012-03-27,15.581,15.609,15.277,15.439,42937,0
2012-03-28,15.467,15.7,15.401,15.539,72640,0
2012-03-29,15.411,15.448,15.097,15.391,7323,0
2012-03-30,15.591,15.981,15.232,15.691,51050,0
2012-04-02,15.728,15.989,15.374,15.953,27940,0
2012-04-03,15.763,15.881,15.332,15.691,32957,0
2012-04-04,15.411,15.556,15.323,15.521,27981,0
2012-04-05,15.391,15.391,14.953,15.097,6864,0
2012-04-09,14.754,14.853,14.565,14.618,10241,0
2012-04-10,14.628,14.727,14.158,14.242,37626,0
2012-04-11,14.458,14.665,14.376,14.628,26441,0
2012-04-12,14.584,14.908,14.476,14.809,17415,0
2012-04-13,14.665,14.665,14.295,14.403,29328,0
2012-04-16,14.466,15.061,14.466,14.799,19699,0
2012-04-17,14.996,15.143,14.791,14.97,42568,0
2012-04-18,14.908,15.061,14.546,14.701,19960,0
2012-04-19,14.708,14.791,14.295,14.321,19259,0
2012-04-20,14.655,14.917,14.321,14.574,60262,0
2012-04-23,14.295,14.511,14.269,14.276,22932,0
2012-04-24,14.242,14.754,14.242,14.727,142440,0
2012-04-25,14.764,15.079,14.673,15.025,35024,0
2012-04-26,14.945,15.126,14.818,14.953,17608,0
2012-04-27,14.961,15.268,14.926,15.135,21161,0
2012-04-30,14.97,15.143,14.745,14.809,18940,0
2012-05-01,14.917,15.467,13.963,14.151,64002,0
2012-05-02,13.953,14.367,13.836,14.305,48809,0
2012-05-03,14.325,14.389,14.145,14.281,41055,0
2012-05-04,14.242,14.276,13.979,14.158,39419,0
2012-05-07,14.062,14.412,14.062,14.204,18880,0
2012-05-08,14.07,14.502,14.07,14.394,22528,0
2012-05-09,14.325,14.399,14.189,14.237,27081,0
2012-05-10,14.38,14.562,14.353,14.453,28814,0
2012-05-11,14.251,14.394,13.934,14.251,31940,0
2012-05-14,14.045,14.348,14.045,14.321,23395,0
2012-05-15,14.276,14.682,14.276,14.546,53262,0
2012-05-16,14.584,14.701,14.493,14.618,34532,0
2012-05-17,14.665,14.665,14.26,14.305,25573,0
2012-05-18,14.242,14.412,14.07,14.314,96753,0
2012-05-21,14.43,14.476,14.195,14.412,31605,0
2012-05-22,14.536,14.536,13.648,13.817,35028,0
2012-05-23,13.611,13.906,13.538,13.845,20080,0
2012-05-24,13.783,13.924,13.521,13.914,20505,0
2012-05-25,13.865,14.009,13.784,13.884,26436,0
2012-05-29,13.755,13.943,13.538,13.943,14392,0
2012-05-30,13.727,13.906,13.7,13.836,22539,0
2012-05-31,13.836,13.963,13.648,13.827,33904,0
2012-06-01,13.594,13.856,13.347,13.42,47448,0
2012-06-04,13.483,13.682,13.396,13.511,19956,0
2012-06-05,13.394,13.736,13.248,13.584,36837,0
2012-06-06,13.736,13.828,13.629,13.793,41796,0
2012-06-07,13.916,13.916,13.511,13.673,43392,0
2012-06-08,13.629,13.828,13.629,13.819,29358,0
2012-06-11,13.828,13.856,13.347,13.366,48149,0
2012-06-12,13.501,13.603,13.347,13.603,21754,0
2012-06-13,13.62,13.746,13.412,13.447,60041,0
2012-06-14,13.629,13.891,13.546,13.856,32881,0
2012-06-15,13.793,14.056,13.7,13.774,125642,0
2012-06-18,13.611,13.793,13.611,13.736,42265,0
2012-06-19,13.764,13.884,13.764,13.865,99059,0
2012-06-20,13.865,13.936,13.746,13.899,50068,0
2012-06-21,13.908,13.926,13.708,13.764,33450,0
2012-06-22,13.847,13.908,13.629,13.793,336262,0
2012-06-25,13.52,13.874,13.52,13.819,9297,0
2012-06-26,13.8,13.908,13.603,13.708,40027,0
2012-06-27,13.692,13.908,13.611,13.891,30507,0
2012-06-28,13.784,13.856,13.555,13.847,18748,0
2012-06-29,13.955,14.199,13.856,13.955,81484,0
2012-07-02,13.955,13.999,13.784,13.955,68205,0
2012-07-03,13.926,14.135,13.884,14.135,21337,0
2012-07-05,14.091,14.091,13.946,13.999,20656,0
2012-07-06,13.819,13.955,13.819,13.899,17346,0
2012-07-09,13.81,13.908,13.7,13.899,10984,0
2012-07-10,13.908,13.955,13.856,13.908,18688,0
2012-07-11,13.899,13.946,13.856,13.908,52086,0
2012-07-12,13.865,13.865,13.756,13.81,21271,0
2012-07-13,13.837,14.127,13.828,13.946,66283,0
2012-07-16,13.874,14.047,13.874,13.899,7172,0
2012-07-17,13.955,13.999,13.837,13.955,14379,0
2012-07-18,13.908,13.955,13.847,13.908,38434,0
2012-07-19,13.899,13.936,13.594,13.603,25913,0
2012-07-20,13.491,13.629,13.491,13.511,26911,0
2012-07-23,13.366,13.683,13.366,13.555,21439,0
2012-07-24,13.611,13.638,13.339,13.375,39480,0
2012-07-25,13.482,13.683,13.482,13.555,22238,0
2012-07-26,13.683,13.683,13.439,13.574,35306,0
2012-07-27,13.656,13.728,13.538,13.683,38410,0
2012-07-30,13.673,13.728,13.538,13.638,22204,0
2012-07-31,13.584,13.847,13.584,13.819,103688,0
2012-08-01,13.819,13.847,13.584,13.584,64983,0
2012-08-02,13.439,13.683,13.439,13.603,21140,0
2012-08-03,13.683,13.865,13.683,13.764,83536,0
2012-08-06,13.784,13.865,13.718,13.728,40786,0
2012-08-07,13.793,13.908,13.736,13.756,102229,0
2012-08-08,13.718,13.819,13.683,13.774,15435,0
2012-08-09,13.774,13.891,13.756,13.764,12422,0
2012-08-10,13.764,13.774,13.574,13.574,24247,0
2012-08-13,13.574,13.673,13.412,13.629,9914,0
2012-08-14,13.692,13.7,13.491,13.565,11748,0
2012-08-15,13.584,13.728,13.482,13.594,30074,0
2012-08-16,13.594,13.629,13.366,13.594,28938,0
2012-08-17,13.555,13.673,13.538,13.664,40942,0
2012-08-20,13.611,13.728,13.52,13.728,13578,0
2012-08-21,13.728,13.884,13.62,13.7,59985,0
2012-08-22,13.638,13.774,13.638,13.692,7070,0
2012-08-23,13.673,13.746,13.546,13.546,9261,0
2012-08-24,13.482,13.756,13.474,13.708,70322,0
2012-08-27,13.728,13.874,13.546,13.856,16583,0
2012-08-28,13.856,14.29,13.856,14.1,26227,0
2012-08-29,14.281,14.408,13.999,14.246,70671,0
2012-08-30,14.145,14.145,13.926,13.926,7321,0
2012-08-31,14.038,14.319,13.764,13.916,56694,0
2012-09-04,13.974,13.974,13.594,13.856,60818,0
2012-09-05,13.908,13.989,13.656,13.847,75883,0
2012-09-06,13.908,14.68,13.865,14.653,72588,0
2012-09-07,14.715,14.907,14.38,14.715,32305,0
2012-09-10,14.752,14.889,14.662,14.662,11214,0
2012-09-11,14.816,14.816,14.572,14.689,25997,0
2012-09-12,14.761,14.935,14.56,14.889,18984,0
2012-09-13,14.797,15.379,14.743,14.979,48617,0
2012-09-14,15.089,15.281,14.714,14.925,47380,0
2012-09-17,14.788,15.062,14.78,15.025,25133,0
2012-09-18,14.724,15.144,14.661,15.071,29518,0
2012-09-19,15.154,15.154,14.889,14.953,18244,0
2012-09-20,14.833,14.935,14.515,14.842,11432,0
2012-09-21,15.108,15.397,14.78,15.127,88217,0
2012-09-24,15.127,15.369,14.816,15.062,109258,0
2012-09-25,15.16,15.598,15.089,15.144,39015,0
2012-09-26,15.235,15.291,15.062,15.118,39182,0
2012-09-27,15.245,15.518,15.144,15.318,24550,0
2012-09-28,15.235,15.379,15.034,15.062,53833,0
2012-10-01,15.108,15.235,14.261,14.916,21301,0
2012-10-02,14.97,15.08,14.688,14.734,29548,0
2012-10-03,14.761,14.889,14.624,14.743,16125,0
2012-10-04,14.833,14.833,14.541,14.579,35829,0
2012-10-05,14.56,14.869,14.56,14.707,26043,0
2012-10-08,14.614,14.935,14.614,14.852,43118,0
2012-10-09,14.833,14.861,14.661,14.661,9926,0
2012-10-10,14.724,14.979,14.724,14.953,51882,0
2012-10-11,15.053,15.118,14.57,14.678,23686,0
2012-10-12,14.642,14.77,14.405,14.56,34247,0
2012-10-15,14.624,14.761,14.599,14.761,15288,0
2012-10-16,14.833,15.006,14.461,14.505,84054,0
2012-10-17,14.505,14.698,14.306,14.531,12435,0
2012-10-18,14.48,14.614,14.087,14.158,20553,0
2012-10-19,14.053,14.323,13.931,14.224,55580,0
2012-10-22,14.087,14.574,14.087,14.461,72557,0
2012-10-23,14.36,14.551,13.96,14.47,34457,0
2012-10-24,14.488,14.641,14.214,14.541,42021,0
2012-10-25,14.652,14.77,14.574,14.743,11623,0
2012-10-26,14.788,14.788,13.994,14.57,25645,0
2012-10-31,14.579,15.491,14.405,15.31,91799,0
2012-11-01,15.353,15.554,14.979,15.215,43636,0
2012-11-02,15.318,15.318,14.743,15.071,44316,0
2012-11-05,14.797,15.436,14.734,14.908,19097,0
2012-11-06,14.925,15.262,14.807,15.144,8878,0
2012-11-07,14.996,14.996,14.06,14.251,65571,0
2012-11-08,14.278,14.505,14.06,14.06,22370,0
2012-11-09,14.033,14.331,13.731,14.177,16104,0
2012-11-12,14.734,14.734,13.851,14.214,10737,0
2012-11-13,14.306,14.443,13.54,13.768,38648,0
2012-11-14,13.749,13.749,13.422,13.422,29258,0
2012-11-15,13.484,13.667,13.484,13.577,16824,0
2012-11-16,13.658,13.658,13.376,13.467,30068,0
2012-11-19,13.605,14.205,13.521,13.94,28239,0
2012-11-20,13.878,14.141,13.851,14.004,13988,0
2012-11-21,14.105,14.205,14.068,14.186,6684,0
2012-11-23,14.251,14.35,14.113,14.35,10139,0
2012-11-26,14.288,14.433,14.068,14.306,9680,0
2012-11-27,14.278,14.443,13.95,13.95,17089,0
2012-11-28,13.74,14.105,13.74,14.105,12294,0
2012-11-29,14.243,14.497,13.94,14.415,22167,0
2012-11-30,14.47,14.67,13.96,14.47,75880,0
2012-12-03,14.57,14.57,14.068,14.488,17887,0
2012-12-04,14.195,14.734,14.195,14.579,21537,0
2012-12-05,14.368,14.945,14.316,14.797,12625,0
2012-12-06,14.743,14.97,14.424,14.825,11956,0
2012-12-07,14.916,15.034,14.614,14.761,12856,0
2012-12-10,14.743,14.816,14.296,14.688,84191,0
2012-12-11,14.752,15.197,14.579,15.025,27173,0
2012-12-12,14.97,15.118,14.78,14.816,18220,0
2012-12-13,14.869,15.016,14.833,14.916,10763,0
2012-12-14,14.833,15.043,14.652,14.678,24557,0
2012-12-17,14.531,15.127,14.531,15.062,28647,0
2012-12-18,15.043,15.099,14.908,15.089,38632,0
2012-12-19,15.127,15.127,14.898,14.988,32415,0
2012-12-20,15.016,15.645,14.925,15.617,21459,0
2012-12-21,15.736,15.792,14.825,15.482,114538,0
2012-12-24,15.536,15.699,14.898,15.025,16438,0
2012-12-26,15.099,15.344,14.35,14.807,31257,0
2012-12-27,14.788,15.137,14.15,15.099,22105,0
2012-12-28,15.006,15.006,14.688,14.797,22057,0
2012-12-31,14.852,15.327,14.451,15.262,33777,0
2013-01-02,15.645,15.792,14.908,15.783,119562,0
2013-01-03,15.807,15.864,15.514,15.854,18585,0
2013-01-04,15.964,16.035,15.674,15.773,61922,0
2013-01-07,15.598,15.946,15.387,15.473,26234,0
2013-01-08,15.245,15.545,15.245,15.482,23482,0
2013-01-09,15.554,15.655,15.034,15.473,16179,0
2013-01-10,15.3,15.571,15.043,15.499,43275,0
2013-01-11,15.281,15.528,15.16,15.16,26684,0
2013-01-14,15.053,15.197,15.034,15.118,11523,0
2013-01-15,15.062,15.426,15.062,15.387,14998,0
2013-01-16,15.397,15.699,15.187,15.379,27630,0
2013-01-17,15.416,15.477,15.225,15.235,24826,0
2013-01-18,15.177,15.874,15.137,15.626,129160,0
2013-01-22,15.589,15.669,15.431,15.571,27513,0
2013-01-23,15.545,15.545,15.177,15.197,25900,0
2013-01-24,15.262,15.554,15.118,15.206,48499,0
2013-01-25,15.3,15.3,15.034,15.08,133399,0
2013-01-28,15.137,15.397,15.043,15.369,30391,0
2013-01-29,15.272,15.631,15.168,15.536,31686,0
2013-01-30,15.353,15.499,14.78,14.861,35767,0
2013-01-31,14.861,15.281,14.825,15.016,45046,0
2013-02-01,15.043,15.482,15.043,15.335,102062,0
2013-02-04,15.225,15.392,15.006,15.168,36926,0
2013-02-05,15.215,15.426,14.842,15.099,135958,0
2013-02-06,14.996,15.225,14.988,15.118,45565,0
2013-02-07,15.118,15.225,14.996,15.089,29437,0
2013-02-08,15.154,15.369,15.154,15.291,13136,0
2013-02-11,15.235,15.344,14.925,15.08,25250,0
2013-02-12,15.118,15.245,15.062,15.197,11877,0
2013-02-13,15.197,15.361,15.197,15.335,10583,0
2013-02-14,15.318,15.369,15.206,15.353,31960,0
2013-02-15,15.482,15.482,15.245,15.445,28535,0
2013-02-19,15.464,15.545,15.318,15.545,33498,0
2013-02-20,15.509,15.579,15.344,15.369,42376,0
2013-02-21,15.344,15.509,15.118,15.361,20139,0
2013-02-22,15.454,15.562,15.31,15.509,16653,0
2013-02-25,15.562,15.579,15.016,15.071,40244,0
2013-02-26,15.127,15.344,15.099,15.245,22204,0
2013-02-27,15.235,15.617,15.177,15.426,37936,0
2013-02-28,15.379,15.579,15.225,15.536,56749,0
2013-03-01,15.361,15.579,15.291,15.499,11712,0
2013-03-04,15.626,15.645,15.353,15.397,21884,0
2013-03-05,15.498,15.85,15.464,15.773,30466,0
2013-03-06,15.674,15.874,15.674,15.864,28146,0
2013-03-07,15.864,15.917,15.783,15.917,36183,0
2013-03-08,16.09,16.355,16,16.31,44844,0
2013-03-11,16.219,16.32,15.946,16,33161,0
2013-03-12,15.992,16.202,15.718,15.754,18123,0
2013-03-13,15.792,15.854,15.708,15.746,9439,0
2013-03-14,15.778,15.937,15.746,15.89,14334,0
2013-03-15,15.864,16.229,15.864,16.073,74559,0
2013-03-18,15.918,15.965,15.699,15.899,9529,0
2013-03-19,15.89,16.056,15.616,15.699,13483,0
2013-03-20,15.763,15.763,15.634,15.719,11378,0
2013-03-21,15.624,15.799,15.534,15.735,19464,0
2013-03-22,15.717,15.817,15.624,15.799,24306,0
2013-03-25,15.817,15.899,15.707,15.899,16371,0
2013-03-26,16.028,16.028,15.717,15.984,10185,0
2013-03-27,15.873,16.158,15.807,15.993,44402,0
2013-03-28,16.082,16.082,15.644,15.663,29245,0
2013-04-01,15.596,15.68,15.231,15.333,42150,0
2013-04-02,15.433,15.569,15.259,15.287,14229,0
2013-04-03,15.359,15.359,15.001,15.039,28706,0
2013-04-04,15.021,15.269,15.021,15.231,9776,0
2013-04-05,14.991,15.251,14.948,14.974,139079,0
2013-04-08,15.076,15.13,14.912,15.048,18141,0
2013-04-09,15.001,15.084,14.948,15.068,33248,0
2013-04-10,15.03,15.367,15.03,15.341,29616,0
2013-04-11,15.269,15.507,15.15,15.471,9155,0
2013-04-12,15.503,15.503,15.341,15.414,17740,0
2013-04-15,15.359,15.404,14.341,14.573,67570,0
2013-04-16,14.681,14.708,14.463,14.563,79807,0
2013-04-17,14.645,14.745,14.388,14.601,31153,0
2013-04-18,14.582,14.708,14.398,14.444,17279,0
2013-04-19,14.49,14.765,14.444,14.718,18228,0
2013-04-22,14.434,14.755,14.324,14.755,20056,0
2013-04-23,14.874,15.166,14.874,15.15,22143,0
2013-04-24,15.157,15.166,14.811,14.983,15777,0
2013-04-25,14.983,15.124,14.902,15.039,58187,0
2013-04-26,15.021,15.039,14.673,14.93,19986,0
2013-04-29,14.957,15.241,14.902,14.991,15448,0
2013-04-30,15.341,16.148,15.341,16.001,43447,0
2013-05-01,16.303,17.101,16.139,16.44,136941,0
2013-05-02,16.54,17.501,16.523,17.163,65156,0
2013-05-03,17.218,17.403,17.092,17.201,152157,0
2013-05-06,17.218,17.86,17.218,17.476,78844,0
2013-05-07,17.566,17.586,17.354,17.538,61774,0
2013-05-08,17.45,17.538,17.403,17.501,44620,0
2013-05-09,17.421,18.19,17.421,17.824,46081,0
2013-05-10,17.887,18.136,17.66,17.686,96214,0
2013-05-13,17.632,17.711,17.218,17.265,84232,0
2013-05-14,17.238,17.501,17.238,17.457,85909,0
2013-05-15,17.45,17.596,17.293,17.556,39312,0
2013-05-16,17.528,17.667,17.495,17.604,15427,0
2013-05-17,17.75,17.971,17.547,17.815,34384,0
2013-05-20,17.842,18.276,17.702,18.181,29585,0
2013-05-21,18.226,18.574,18.025,18.089,53472,0
2013-05-22,18.051,18.327,17.667,17.667,67240,0
2013-05-23,17.431,18.126,17.431,17.768,72622,0
2013-05-24,17.758,18.206,17.614,18.08,26069,0
2013-05-28,18.4,18.455,18.145,18.363,43880,0
2013-05-29,18.292,18.539,18.197,18.363,39873,0
2013-05-30,18.437,18.675,17.163,18.583,30239,0
2013-05-31,18.145,18.579,17.895,18.284,52672,0
2013-06-03,18.4,18.775,18.19,18.684,97024,0
2013-06-04,18.693,18.886,18.418,18.775,60554,0
2013-06-05,18.693,18.898,18.52,18.684,56711,0
2013-06-06,18.747,18.842,18.292,18.784,41395,0
2013-06-07,19.034,19.131,18.886,19.024,28611,0
2013-06-10,19.159,19.36,19.069,19.236,82065,0
2013-06-11,19.043,19.482,18.958,19.206,72087,0
2013-06-12,19.263,19.351,18.986,19.169,17479,0
2013-06-13,19.122,19.544,19.053,19.436,18402,0
2013-06-14,19.281,19.333,19.095,19.236,46690,0
2013-06-17,19.436,19.701,19.436,19.646,80706,0
2013-06-18,19.691,20.115,19.583,19.923,45846,0
2013-06-19,19.931,20.067,19.745,19.837,29565,0
2013-06-20,19.655,19.821,19.515,19.662,60148,0
2013-06-21,19.811,20.021,19.617,19.672,137247,0
2013-06-24,19.507,19.626,19.269,19.286,40516,0
2013-06-25,19.286,19.507,19.1,19.479,76999,0
2013-06-26,19.47,19.719,19.251,19.277,54343,0
2013-06-27,19.47,19.662,19.145,19.561,49470,0
2013-06-28,19.561,19.783,19.47,19.636,132588,0
2013-07-01,19.7,20.067,19.461,19.655,40960,0
2013-07-02,19.591,20.142,19.581,19.71,33640,0
2013-07-03,19.561,20.126,19.561,20.041,16482,0
2013-07-05,20.336,20.804,20.031,20.796,85940,0
2013-07-08,20.813,21.117,20.733,21,32223,0
2013-07-09,21.024,21.107,20.786,21.051,50455,0
2013-07-10,21.071,21.099,20.849,20.906,51520,0
2013-07-11,20.849,20.896,20.643,20.786,24124,0
2013-07-12,20.703,21.09,20.619,20.713,44431,0
2013-07-15,20.786,20.915,20.713,20.74,30221,0
2013-07-16,20.713,20.878,20.548,20.693,69637,0
2013-07-17,20.758,21.071,20.684,21.042,53102,0
2013-07-18,21.032,21.357,20.74,21.236,44025,0
2013-07-19,21.227,21.481,20.99,21.145,50273,0
2013-07-22,21.227,21.227,20.804,20.887,41668,0
2013-07-23,20.859,21.174,20.186,20.388,97139,0
2013-07-24,20.426,20.733,20.426,20.61,29707,0
2013-07-25,20.638,20.817,20.492,20.619,64388,0
2013-07-26,20.492,20.786,20.408,20.657,54656,0
2013-07-29,20.574,20.804,20.379,20.52,58473,0
2013-07-30,20.512,20.554,19.939,20.067,35083,0
2013-07-31,20.116,20.28,19.913,19.939,34715,0
2013-08-01,20.041,20.336,19.855,19.995,20572,0
2013-08-02,19.903,20.106,19.801,20.012,11393,0
2013-08-05,20.252,20.574,20.058,20.465,79191,0
2013-08-06,20.426,20.677,20.126,20.372,51018,0
2013-08-07,20.243,20.584,20.076,20.076,87924,0
2013-08-08,20.133,20.677,20.133,20.445,68594,0
2013-08-09,20.344,20.61,20.252,20.252,65407,0
2013-08-12,20.186,20.53,20.178,20.363,53078,0
2013-08-13,20.318,20.624,20.186,20.408,31027,0
2013-08-14,20.388,20.539,20.16,20.271,31392,0
2013-08-15,20.031,20.169,19.821,19.864,39798,0
2013-08-16,19.774,20.041,19.617,19.793,51922,0
2013-08-19,19.83,19.966,19.581,19.7,27715,0
2013-08-20,19.735,20.021,19.687,19.966,21302,0
2013-08-21,19.995,20.142,19.581,19.617,16261,0
2013-08-22,19.719,20.116,19.7,19.995,12404,0
2013-08-23,19.83,19.923,19.626,19.864,32612,0
2013-08-26,19.846,19.883,19.571,19.691,26654,0
2013-08-27,19.532,19.551,18.963,18.963,43468,0
2013-08-28,19.058,19.396,19.058,19.155,104878,0
2013-08-29,19.165,19.591,19.165,19.386,16083,0
2013-08-30,19.348,19.348,18.751,18.874,41751,0
2013-09-03,19.106,19.328,18.514,19.044,29554,0
2013-09-04,19.014,19.228,18.869,18.879,19593,0
2013-09-05,18.929,19.161,18.879,19.034,8554,0
2013-09-06,19.11,19.11,18.643,18.924,35177,0
2013-09-09,18.943,19.165,18.88,19.075,34549,0
2013-09-10,19.218,19.459,18.879,19.161,12218,0
2013-09-11,19.145,19.286,18.89,19.118,27721,0
2013-09-12,19.101,19.33,19.101,19.127,183649,0
2013-09-13,19.218,19.301,19.054,19.238,901985,0
2013-09-16,19.424,19.532,19.101,19.321,60281,0
2013-09-17,19.31,19.923,19.19,19.846,23906,0
2013-09-18,19.31,20.347,19.31,19.94,63596,0
2013-09-19,19.995,20.573,19.985,20.263,59399,0
2013-09-20,20.356,20.652,20.347,20.496,76594,0
2013-09-23,20.524,20.808,20.496,20.708,41884,0
2013-09-24,20.671,21.124,20.558,20.818,54038,0
2013-09-25,20.912,21.162,20.781,20.846,22370,0
2013-09-26,20.808,21.029,20.781,20.976,65603,0
2013-09-27,20.818,21.152,20.781,20.836,20967,0
2013-09-30,20.718,21.096,20.642,21.077,50579,0
2013-10-01,21.039,21.513,21.021,21.143,39122,0
2013-10-02,21.096,21.299,20.808,20.864,41069,0
2013-10-03,20.818,20.959,20.773,20.92,28317,0
2013-10-04,20.864,21.208,20.818,20.836,16103,0
2013-10-07,20.818,21.021,20.773,20.818,14697,0
2013-10-08,20.356,20.959,20.356,20.818,39001,0
2013-10-09,20.846,21.114,20.818,20.939,31884,0
2013-10-10,21.243,21.791,21.243,21.616,24857,0
2013-10-11,21.504,22.133,21.439,22.123,34475,0
2013-10-14,21.956,22.382,21.956,22.299,26587,0
2013-10-15,22.105,22.262,21.864,21.994,29071,0
2013-10-16,22.347,22.494,22.133,22.318,16643,0
2013-10-17,22.233,22.308,21.975,22.066,37738,0
2013-10-18,22.021,22.152,21.734,22.004,47554,0
2013-10-21,22.012,22.133,21.872,21.975,23128,0
2013-10-22,21.864,22.085,21.828,21.948,35666,0
2013-10-23,21.791,22.04,21.791,21.891,17184,0
2013-10-24,21.985,22.095,21.855,21.994,16212,0
2013-10-25,22.05,22.066,21.021,21.985,23777,0
2013-10-28,22.058,22.115,21.994,22.115,14373,0
2013-10-29,22.179,22.41,21.994,22.364,13509,0
2013-10-30,22.661,23.78,22.661,23.373,63335,0
2013-10-31,23.456,23.714,23.067,23.399,74207,0
2013-11-01,23.336,24.021,23.151,23.363,62036,0
2013-11-04,23.317,23.788,23.114,23.65,59657,0
2013-11-05,23.604,24.001,23.604,23.826,25399,0
2013-11-06,23.973,24.094,23.864,23.973,10158,0
2013-11-07,24.103,24.213,23.466,23.575,15996,0
2013-11-08,23.558,24.742,23.558,24.29,45608,0
2013-11-11,24.29,24.29,23.511,23.658,34259,0
2013-11-12,23.632,24.001,23.012,23.817,57931,0
2013-11-13,23.946,24.085,23.595,23.918,15779,0
2013-11-14,23.918,24.361,23.529,24.186,11563,0
2013-11-15,24.142,24.29,23.817,23.973,28638,0
2013-11-18,24.132,24.132,23.696,23.77,12807,0
2013-11-19,23.668,24.176,23.252,23.686,13725,0
2013-11-20,23.742,24.057,23.686,24.038,7563,0
2013-11-21,24.067,24.417,23.87,24.317,46749,0
2013-11-22,24.398,24.89,23.808,24.89,27343,0
2013-11-25,24.982,25.435,24.853,25.065,23237,0
2013-11-26,25.24,25.298,24.76,25.084,28836,0
2013-11-27,25.065,25.445,24.919,25.445,29397,0
2013-11-29,25.601,25.61,25.455,25.529,9868,0
2013-12-02,25.591,25.591,25.055,25.055,17832,0
2013-12-03,24.954,25.317,24.954,25.065,30261,0
2013-12-04,25.047,25.326,24.844,24.954,20857,0
2013-12-05,25,25.345,24.853,25.194,24750,0
2013-12-06,25.474,25.659,25.194,25.574,22077,0
2013-12-09,25.398,25.538,25.148,25.405,31991,0
2013-12-10,25.038,25.501,24.797,24.954,24570,0
2013-12-11,24.954,24.973,24.426,24.494,30044,0
2013-12-12,24.566,25,24.512,24.834,14807,0
2013-12-13,24.815,25.484,24.529,25.26,17472,0
2013-12-16,25.289,25.464,24.834,25.351,18373,0
2013-12-17,24.954,25.768,24.9,25.158,20104,0
2013-12-18,25.122,26.004,24.898,25.976,35737,0
2013-12-19,25.874,26.3,25.308,25.689,22987,0
2013-12-20,25.808,26.3,25.631,25.976,88440,0
2013-12-23,25.994,26.877,25.148,26.718,29296,0
2013-12-24,26.82,26.82,26.013,26.339,14327,0
2013-12-26,26.31,27.219,26.191,26.411,61892,0
2013-12-27,26.505,27.081,26.097,26.403,11302,0
2013-12-30,26.023,26.589,26.023,26.31,9257,0
2013-12-31,26.395,26.682,26.299,26.358,20667,0
2014-01-02,26.31,26.31,25.406,25.576,28829,0
2014-01-03,25.557,25.892,25.084,25.584,29427,0
2014-01-06,25.779,25.855,25.593,25.689,25293,0
2014-01-07,25.725,26.013,25.503,25.68,23628,0
2014-01-08,25.602,25.874,25.602,25.762,32504,0
2014-01-09,25.92,26.182,25.92,25.976,27787,0
2014-01-10,26.04,26.243,25.836,26.048,62370,0
2014-01-13,26.087,26.143,25.976,26.058,36042,0
2014-01-14,26.097,26.329,26.013,26.077,39719,0
2014-01-15,26.097,26.43,26.013,26.106,41871,0
2014-01-16,26.124,26.291,25.846,25.957,45962,0
2014-01-17,26.004,26.191,25.699,25.699,36256,0
2014-01-21,26.124,26.124,25.651,26.058,66629,0
2014-01-22,26.013,26.644,24.889,25.074,788995,0
2014-01-23,25.436,25.436,24.647,25.029,196441,0
2014-01-24,25.222,25.317,24.768,24.889,109040,0
2014-01-27,25.047,25.047,24.443,24.609,63289,0
2014-01-28,25.029,25.389,24.58,24.758,63186,0
2014-01-29,24.59,24.749,23.941,24.192,51540,0
2014-01-30,24.146,24.146,23.012,23.328,110545,0
2014-01-31,22.911,23.253,22.883,23.003,89795,0
2014-02-03,23.039,23.061,21.945,22.159,111212,0
2014-02-04,22.278,22.806,21.981,22.64,133695,0
2014-02-05,22.549,22.779,22.399,22.611,81573,0
2014-02-06,22.631,22.854,22.529,22.576,39638,0
2014-02-07,22.696,22.696,22.073,22.444,34341,0
2014-02-10,22.669,22.669,21.897,22.203,74555,0
2014-02-11,22.168,22.744,22.159,22.539,36238,0
2014-02-12,22.993,23.029,22.576,22.779,79899,0
2014-02-13,22.816,22.901,22.557,22.873,62108,0
2014-02-14,22.883,23.106,22.64,22.957,49236,0
2014-02-18,22.826,23.402,22.734,23.17,72108,0
2014-02-19,23.02,23.039,22.353,22.539,373402,0
2014-02-20,22.557,23.18,22.557,22.975,69050,0
2014-02-21,22.844,23.358,22.844,23.087,78408,0
2014-02-24,23.087,23.225,22.816,23.068,102680,0
2014-02-25,23.282,23.282,22.576,22.854,61966,0
2014-02-26,22.806,23.134,22.631,23.02,49175,0
2014-02-27,22.92,23.31,22.669,23.282,244520,0
2014-02-28,23.282,23.671,23.003,23.216,131872,0
2014-03-03,22.993,23.31,22.883,23.197,34878,0
2014-03-04,23.31,23.766,23.282,23.467,263800,0
2014-03-05,23.375,23.495,23.106,23.358,48597,0
2014-03-06,23.485,23.653,23.272,23.475,69951,0
2014-03-07,23.578,23.671,23.412,23.504,108672,0
2014-03-10,23.458,23.561,23.31,23.467,27464,0
2014-03-11,23.467,23.514,23.002,23.087,37162,0
2014-03-12,22.993,23.319,22.764,23.039,40722,0
2014-03-13,23.049,23.244,22.929,23.039,109072,0
2014-03-14,22.993,23.225,22.965,23.106,42478,0
2014-03-17,23.216,23.422,23.087,23.339,53194,0
2014-03-18,23.384,23.907,23.283,23.868,44050,0
2014-03-19,23.795,24.057,23.795,23.936,37821,0
2014-03-20,23.982,24.273,23.897,24.085,38830,0
2014-03-21,24.122,24.328,23.711,24.057,151954,0
2014-03-24,24.029,24.273,23.955,24.197,60367,0
2014-03-25,24.263,24.578,24.228,24.514,79771,0
2014-03-26,24.729,24.729,24.15,24.233,71693,0
2014-03-27,24.177,24.224,23.777,23.972,72937,0
2014-03-28,23.982,24.401,23.907,24.067,44517,0
2014-03-31,24.243,24.488,24.122,24.197,73060,0
2014-04-01,24.197,24.523,24.067,24.355,115057,0
2014-04-02,24.338,24.449,24.122,24.373,85049,0
2014-04-03,24.355,24.606,24.273,24.355,29614,0
2014-04-04,24.498,24.498,23.441,23.534,45180,0
2014-04-07,23.376,23.544,23.002,23.366,35842,0
2014-04-08,23.6,23.826,23.329,23.349,88668,0
2014-04-09,23.468,23.6,23.329,23.497,164194,0
2014-04-10,23.431,23.441,22.638,22.919,96307,0
2014-04-11,22.732,23.124,22.413,22.508,40441,0
2014-04-14,22.677,22.677,22.208,22.48,95338,0
2014-04-15,22.489,22.629,22.107,22.518,42806,0
2014-04-16,22.694,22.694,22.396,22.638,57359,0
2014-04-17,22.583,22.974,22.499,22.787,19626,0
2014-04-21,22.777,22.956,22.619,22.722,19691,0
2014-04-22,22.751,23.02,22.358,22.76,31728,0
2014-04-23,22.751,22.853,22.489,22.722,35413,0
2014-04-24,22.619,22.751,22.461,22.713,70526,0
2014-04-25,22.742,22.956,22.461,22.489,38177,0
2014-04-28,22.573,22.815,22.322,22.48,70945,0
2014-04-29,22.685,22.685,22.022,22.302,53649,0
2014-04-30,22.368,22.769,22.358,22.629,64307,0
2014-05-01,22.629,22.629,22.2,22.432,83369,0
2014-05-02,22.378,22.619,22.332,22.518,47681,0
2014-05-05,21.8,22.413,21.8,22.284,48494,0
2014-05-06,22.245,22.554,21.733,21.846,109502,0
2014-05-07,21.8,21.92,21.462,21.846,39771,0
2014-05-08,21.91,22.059,21.555,21.622,69683,0
2014-05-09,21.536,22.068,21.536,21.986,39073,0
2014-05-12,22.022,22.499,21.827,22.217,72227,0
2014-05-13,22.135,22.265,21.78,21.882,58317,0
2014-05-14,21.9,21.9,21.202,21.323,56265,0
2014-05-15,21.228,21.398,21.155,21.359,67745,0
2014-05-16,21.323,21.649,21.247,21.64,63457,0
2014-05-19,21.509,21.93,21.509,21.8,28066,0
2014-05-20,21.695,21.695,21.099,21.228,59011,0
2014-05-21,21.351,21.5,21.015,21.212,59775,0
2014-05-22,21.155,21.5,21.137,21.398,38642,0
2014-05-23,21.519,21.632,21.359,21.593,38874,0
2014-05-27,21.733,22.2,21.603,22.068,34260,0
2014-05-28,21.986,22.013,21.724,21.79,67323,0
2014-05-29,21.79,21.891,21.536,21.585,19988,0
2014-05-30,21.678,21.78,21.247,21.359,28443,0
2014-06-02,21.023,21.444,21.023,21.284,35004,0
2014-06-03,21.175,21.359,21.023,21.09,36004,0
2014-06-04,21.008,21.323,21.008,21.155,30212,0
2014-06-05,21.145,21.658,21.015,21.481,49843,0
2014-06-06,21.64,22.068,21.332,22.041,93372,0
2014-06-09,21.92,22.508,21.92,22.386,39995,0
2014-06-10,22.378,22.489,21.266,22.227,76623,0
2014-06-11,22.059,22.059,21.645,21.948,31407,0
2014-06-12,21.846,21.93,21.528,21.64,28922,0
2014-06-13,21.827,21.827,21.414,21.519,26361,0
2014-06-16,21.163,21.397,21.005,21.039,31170,0
2014-06-17,21.173,21.397,21.068,21.255,31079,0
2014-06-18,21.237,21.453,21.153,21.444,31903,0
2014-06-19,21.115,21.725,21.115,21.641,44396,0
2014-06-20,21.771,21.8,21.528,21.669,67413,0
2014-06-23,21.5,21.669,21.331,21.565,29439,0
2014-06-24,21.471,21.968,21.471,21.847,62250,0
2014-06-25,21.659,22.194,21.565,22.119,82505,0
2014-06-26,22.061,22.08,21.762,21.978,191923,0
2014-06-27,21.771,22.138,21.771,22.053,127192,0
2014-06-30,22.09,22.09,21.679,21.696,39611,0
2014-07-01,21.81,22.268,21.81,22.053,109583,0
2014-07-02,22.034,22.268,21.942,22.061,51512,0
2014-07-03,22.138,22.559,22.138,22.559,22158,0
2014-07-07,22.446,22.446,21.893,22.119,59479,0
2014-07-08,22.203,22.326,21.838,22.157,42087,0
2014-07-09,22.221,22.551,22.221,22.326,114380,0
2014-07-10,22.015,22.316,21.902,22.231,67106,0
2014-07-11,22.1,22.259,21.922,22.148,104381,0
2014-07-14,22.316,22.345,21.968,22.175,54427,0
2014-07-15,22.148,22.335,21.829,22.157,45926,0
2014-07-16,22.297,22.297,21.912,22.044,42567,0
2014-07-17,21.884,21.893,21.135,21.163,77728,0
2014-07-18,21.068,21.585,21.068,21.407,68819,0
2014-07-21,21.283,21.407,21.19,21.35,32697,0
2014-07-22,21.426,21.57,21.322,21.416,47931,0
2014-07-23,21.35,21.435,21.115,21.303,20548,0
2014-07-24,21.528,21.545,21.19,21.303,35695,0
2014-07-25,21.097,21.293,20.957,21.078,41630,0
2014-07-28,21.088,21.097,20.759,21.029,56578,0
2014-07-29,20.928,21.097,20.47,21.005,142664,0
2014-07-30,21.106,21.462,21.088,21.407,99839,0
2014-07-31,21.34,21.35,20.814,20.975,138955,0
2014-08-01,21.039,21.144,20.553,20.684,93824,0
2014-08-04,20.684,20.928,20.32,20.516,164078,0
2014-08-05,20.391,20.544,20.214,20.347,174541,0
2014-08-06,20.272,20.666,20.272,20.597,76400,0
2014-08-07,20.617,20.723,20.498,20.666,58280,0
2014-08-08,20.647,21.005,20.647,20.9,46449,0
2014-08-11,21.039,21.058,20.862,20.947,77020,0
2014-08-12,20.824,20.995,20.733,20.91,70565,0
2014-08-13,20.928,21.115,20.862,21.106,77788,0
2014-08-14,21.097,21.444,21.097,21.219,35799,0
2014-08-15,21.444,21.5,20.9,20.928,144807,0
2014-08-18,21.19,21.444,21.135,21.19,70022,0
2014-08-19,21.153,21.227,21.135,21.182,34250,0
2014-08-20,21.048,21.237,20.9,21.19,50128,0
2014-08-21,21.163,21.491,20.975,21.397,49739,0
2014-08-22,21.387,21.613,21.303,21.5,27611,0
2014-08-25,21.397,21.706,21.368,21.444,20059,0
2014-08-26,21.444,21.453,21.219,21.368,216417,0
2014-08-27,21.407,21.407,21.237,21.293,24884,0
2014-08-28,21.21,21.219,20.891,20.928,50619,0
2014-08-29,20.947,21.029,20.814,20.957,30650,0
2014-09-02,21.2,21.2,20.937,21.088,73735,0
2014-09-03,21.173,21.2,20.9,21.144,93235,0
2014-09-04,21.219,22.044,21.005,21.819,103226,0
2014-09-05,21.679,22.297,21.679,22.212,58395,0
2014-09-08,22.239,22.578,22.239,22.466,34206,0
2014-09-09,22.306,22.494,22.128,22.41,108941,0
2014-09-10,22.456,22.663,22.4,22.605,57030,0
2014-09-11,22.484,22.738,22.484,22.682,61365,0
2014-09-12,22.728,22.85,22.288,22.513,72078,0
2014-09-15,22.38,22.437,22.128,22.316,83520,0
2014-09-16,22.418,22.541,22.167,22.249,57666,0
2014-09-17,22.249,22.447,22.08,22.194,34616,0
2014-09-18,22.231,22.495,22.015,22.239,32029,0
2014-09-19,22.297,22.297,21.582,21.827,79882,0
2014-09-22,21.799,21.977,21.477,21.542,33152,0
2014-09-23,21.591,21.591,21.119,21.168,37443,0
2014-09-24,20.999,21.393,20.999,21.355,23173,0
2014-09-25,21.355,21.467,20.979,21.318,58460,0
2014-09-26,21.336,21.582,21.308,21.44,41895,0
2014-09-29,21.168,21.467,21.008,21.403,94276,0
2014-09-30,21.459,21.61,21.308,21.308,81210,0
2014-10-01,21.364,21.958,21.227,21.75,141818,0
2014-10-02,21.799,22.157,21.487,21.75,688626,0
2014-10-03,21.958,21.958,21.403,21.676,97575,0
2014-10-06,21.542,22.099,21.318,21.859,68567,0
2014-10-07,21.855,21.855,21.422,21.533,216539,0
2014-10-08,21.62,21.62,21.326,21.431,110048,0
2014-10-09,21.336,21.505,21.1,21.129,114066,0
2014-10-10,21.008,21.656,21.008,21.177,79122,0
2014-10-13,21.232,21.93,21.224,21.62,68999,0
2014-10-14,21.722,22.052,21.542,21.769,92116,0
2014-10-15,21.505,21.741,20.649,21.648,80181,0
2014-10-16,21.6,22.061,21.26,21.882,54707,0
2014-10-17,22.167,22.167,21.383,21.431,57487,0
2014-10-20,21.346,21.346,20.979,21.195,178384,0
2014-10-21,21.251,21.882,21.134,21.827,44976,0
2014-10-22,21.808,22.052,21.487,21.552,34836,0
2014-10-23,21.685,21.987,21.515,21.62,42156,0
2014-10-24,21.685,21.817,21.242,21.591,47089,0
2014-10-27,21.45,22.084,21.412,21.977,30840,0
2014-10-28,22.109,23.136,22.033,23.108,65747,0
2014-10-29,23.004,23.435,22.74,23.041,58470,0
2014-10-30,23.079,24.2,23.079,23.965,220289,0
2014-10-31,24.445,24.793,24.295,24.773,352533,0
2014-11-03,24.313,24.342,23.757,24.209,136940,0
2014-11-04,23.855,24.267,23.855,24.247,46593,0
2014-11-05,24.031,24.368,24.031,24.191,165372,0
2014-11-06,24.257,24.604,24.031,24.494,63142,0
2014-11-07,24.435,24.435,23.974,24.323,56309,0
2014-11-10,24.303,24.709,24.303,24.7,63929,0
2014-11-11,24.624,24.7,24.407,24.585,113333,0
2014-11-12,24.585,25.105,24.494,24.841,109306,0
2014-11-13,24.841,24.948,24.484,24.484,133423,0
2014-11-14,24.529,24.672,24.247,24.538,61135,0
2014-11-17,24.529,24.529,24.075,24.2,35101,0
2014-11-18,24.267,24.295,24.031,24.2,56340,0
2014-11-19,23.834,24.144,23.333,23.636,31866,0
2014-11-20,23.55,24.059,23.446,24.049,39794,0
2014-11-21,24.218,24.218,23.617,23.719,35986,0
2014-11-24,23.843,24.247,23.757,24.2,40192,0
2014-11-25,24.012,24.209,23.783,24.002,40004,0
2014-11-26,23.936,24.152,23.607,24.105,75114,0
2014-11-28,24.002,24.474,23.314,23.371,25480,0
2014-12-01,23.38,23.419,22.985,23.041,34905,0
2014-12-02,23.031,23.853,23.031,23.21,62952,0
2014-12-03,23.154,23.617,23.154,23.466,93224,0
2014-12-04,23.617,23.617,23.21,23.287,92870,0
2014-12-05,23.248,24.378,23.248,24.35,92725,0
2014-12-08,24.218,24.604,24.105,24.191,98660,0
2014-12-09,24.332,24.917,23.907,24.812,52197,0
2014-12-10,24.662,24.682,23.868,23.907,42306,0
2014-12-11,24.04,24.276,23.907,23.936,93293,0
2014-12-12,23.786,23.883,23.314,23.362,58078,0
2014-12-15,23.636,23.636,22.805,22.843,91612,0
2014-12-16,22.786,23.427,22.786,22.946,78529,0
2014-12-17,22.937,23.249,22.824,23.184,77663,0
2014-12-18,23.184,23.24,23.022,23.194,120251,0
2014-12-19,23.137,23.194,22.97,23.09,195581,0
2014-12-22,23.022,23.194,22.965,23.184,41258,0
2014-12-23,23.184,23.325,23.114,23.202,95520,0
2014-12-24,23.184,23.297,23.004,23.23,59510,0
2014-12-26,23.184,23.496,23.061,23.09,100436,0
2014-12-29,23.184,23.515,23.184,23.355,104568,0
2014-12-30,23.184,23.882,23.154,23.562,345101,0
2014-12-31,23.562,23.713,23.249,23.373,73037,0
2015-01-02,23.373,23.382,22.683,23.07,60985,0
2015-01-05,22.975,23.109,22.683,22.72,60688,0
2015-01-06,22.674,22.732,22.105,22.455,73429,0
2015-01-07,22.605,22.767,22.436,22.595,44512,0
2015-01-08,22.655,23.109,22.351,22.994,47376,0
2015-01-09,22.919,22.937,22.512,22.729,71728,0
2015-01-12,22.655,22.71,22.333,22.38,35129,0
2015-01-13,22.522,22.9,22.143,22.474,57611,0
2015-01-14,22.455,22.455,21.841,22.095,47526,0
2015-01-15,22.029,22.079,21.461,21.594,54503,0
2015-01-16,21.499,22.313,21.49,21.764,102578,0
2015-01-20,21.841,22.246,21.614,21.859,54350,0
2015-01-21,21.915,22.208,21.679,22.039,89311,0
2015-01-22,22.039,22.882,21.905,22.71,58725,0
2015-01-23,22.767,22.767,22.474,22.595,99351,0
2015-01-26,22.474,22.882,22.445,22.748,64366,0
2015-01-27,22.55,22.71,22.416,22.655,37592,0
2015-01-28,22.683,22.683,21.764,21.841,95357,0
2015-01-29,21.783,22.625,21.783,22.595,54159,0
2015-01-30,22.105,22.588,21.832,22.095,144164,0
2015-02-02,22.049,22.275,21.822,22.191,82382,0
2015-02-03,22.53,22.937,22.181,22.426,60929,0
2015-02-04,22.199,22.605,21.915,21.982,58320,0
2015-02-05,22.275,22.535,21.984,22.455,48935,0
2015-02-06,22.635,22.93,22.303,22.436,93317,0
2015-02-09,22.285,22.615,22.057,22.285,125918,0
2015-02-10,22.474,22.605,22.181,22.416,134157,0
2015-02-11,22.265,22.595,22.105,22.455,56375,0
2015-02-12,22.578,23.07,22.578,23.022,142427,0
2015-02-13,23.004,23.211,22.946,23.184,53287,0
2015-02-17,23.279,23.476,23.08,23.439,45640,0
2015-02-18,23.325,23.467,22.975,23.382,69485,0
2015-02-19,23.137,23.363,23.004,23.004,47706,0
2015-02-20,23.041,23.202,22.804,23.154,121057,0
2015-02-23,23.051,23.051,22.483,22.882,68131,0
2015-02-24,22.853,23.307,22.785,22.928,49631,0
2015-02-25,22.946,23.07,22.72,22.882,40272,0
2015-02-26,22.843,23.089,22.795,22.928,92489,0
2015-02-27,22.891,22.965,22.53,22.615,90186,0
2015-03-02,22.55,22.824,22.455,22.692,35403,0
2015-03-03,22.436,22.568,22.246,22.388,40159,0
2015-03-04,22.199,22.323,22.085,22.133,33393,0
2015-03-05,22.181,22.181,21.783,22.163,44703,0
2015-03-06,22.105,22.559,21.972,22.171,51254,0
2015-03-09,22.237,22.53,22.171,22.436,46075,0
2015-03-10,22.171,22.265,21.877,21.925,25680,0
2015-03-11,21.886,22.237,21.764,22.123,30646,0
2015-03-12,22.351,23.289,22.351,23.164,54002,0
2015-03-13,23.174,23.174,22.37,23.08,28005,0
2015-03-16,23.249,23.259,22.891,23.041,45757,0
2015-03-17,23.146,23.429,22.928,23.335,46075,0
2015-03-18,23.392,23.611,23.05,23.173,46923,0
2015-03-19,23.154,23.154,22.681,22.944,36086,0
2015-03-20,23.154,23.421,23.154,23.193,56512,0
2015-03-23,22.602,23.116,22.602,22.973,48184,0
2015-03-24,22.983,23.089,22.698,22.861,96369,0
2015-03-25,22.927,22.973,22.375,22.442,51447,0
2015-03-26,22.422,22.927,22.356,22.745,36928,0
2015-03-27,22.602,22.726,22.394,22.518,38505,0
2015-03-30,22.518,23.079,22.518,22.908,59126,0
2015-03-31,22.689,23.04,22.471,22.935,54232,0
2015-04-01,22.812,23.335,22.642,23.307,57128,0
2015-04-02,23.201,23.677,23.201,23.525,33668,0
2015-04-06,23.06,23.421,23.06,23.154,35139,0
2015-04-07,23.201,23.201,22.927,22.944,16376,0
2015-04-08,22.87,23.002,22.755,22.917,39558,0
2015-04-09,23.002,23.002,22.564,22.963,21975,0
2015-04-10,23.126,23.145,22.944,23.079,15254,0
2015-04-13,23.05,23.163,22.935,22.992,32509,0
2015-04-14,23.04,23.04,22.652,22.802,29775,0
2015-04-15,22.935,23.05,22.736,23.002,44960,0
2015-04-16,22.851,23.05,22.812,22.944,8807,0
2015-04-17,22.764,22.764,22.375,22.499,37875,0
2015-04-20,22.564,22.992,22.536,22.954,29047,0
2015-04-21,22.87,22.88,22.546,22.632,17636,0
2015-04-22,22.574,22.88,22.347,22.632,11855,0
2015-04-23,22.451,22.622,22.394,22.574,20516,0
2015-04-24,22.508,22.574,22.318,22.499,34822,0
2015-04-27,22.574,22.802,22.023,22.489,36508,0
2015-04-28,22.564,22.963,22.489,22.708,34012,0
2015-04-29,22.708,22.822,22.413,22.527,23988,0
2015-04-30,22.527,22.652,21.976,22.167,61229,0
2015-05-01,22.384,22.413,21.898,22.033,41660,0
2015-05-04,22.137,22.356,22.015,22.232,37559,0
2015-05-05,22.109,22.451,21.718,22.099,53760,0
2015-05-06,22.127,22.299,21.853,22.186,34910,0
2015-05-07,22.08,22.48,22.08,22.29,32827,0
2015-05-08,22.375,22.451,22.167,22.29,23355,0
2015-05-11,22.451,22.451,22.213,22.299,36191,0
2015-05-12,21.329,22.404,21.329,22.328,47894,0
2015-05-13,22.328,22.622,22.186,22.461,42293,0
2015-05-14,22.584,22.87,22.29,22.736,94159,0
2015-05-15,22.662,22.973,22.384,22.48,55411,0
2015-05-18,22.642,23.05,22.461,22.812,55337,0
2015-05-19,22.773,22.963,22.698,22.822,37025,0
2015-05-20,22.861,23.116,22.689,23.021,33877,0
2015-05-21,23.06,23.279,22.726,22.954,33668,0
2015-05-22,22.87,22.983,22.432,22.812,51867,0
2015-05-26,22.632,22.708,22.167,22.394,51726,0
2015-05-27,22.499,22.574,22.404,22.574,73222,0
2015-05-28,22.652,22.662,22.451,22.536,52733,0
2015-05-29,22.451,22.652,22.299,22.413,51447,0
2015-06-01,22.299,22.708,22.299,22.422,71777,0
2015-06-02,22.461,23.04,22.394,22.612,59053,0
2015-06-03,22.574,23.04,22.451,22.935,55759,0
2015-06-04,22.717,22.963,22.404,22.489,33457,0
2015-06-05,22.471,23.012,22.241,22.963,120777,0
2015-06-08,23.002,23.163,22.88,23.099,36086,0
2015-06-09,23.03,23.335,22.935,23.099,48721,0
2015-06-10,23.173,23.563,23.099,23.497,71244,0
2015-06-11,23.429,23.534,22.898,23.459,28523,0
2015-06-12,23.335,23.468,23.108,23.289,30405,0
2015-06-15,23.059,23.517,22.589,23.316,58079,0
2015-06-16,23.201,23.632,22.952,23.555,32546,0
2015-06-17,23.565,23.565,23.135,23.153,32440,0
2015-06-18,23.249,23.412,22.99,23.316,76186,0
2015-06-19,23.088,23.574,23.088,23.325,133531,0
2015-06-22,23.545,23.756,23.392,23.641,45311,0
2015-06-23,23.555,23.717,23.44,23.604,179072,0
2015-06-24,23.345,23.594,23.345,23.383,77544,0
2015-06-25,23.469,23.641,23.355,23.402,83823,0
2015-06-26,23.555,23.746,23.307,23.307,425189,0
2015-06-29,22.99,23.383,22.809,22.868,129241,0
2015-06-30,23.162,23.162,22.839,22.981,89370,0
2015-07-01,23.279,23.412,23,23.172,75245,0
2015-07-02,23.029,23.182,22.77,22.878,45837,0
2015-07-06,22.77,23,22.58,22.961,42801,0
2015-07-07,22.906,22.906,22.38,22.618,40499,0
2015-07-08,22.37,22.752,22.284,22.58,108938,0
2015-07-09,22.839,22.859,22.589,22.705,59649,0
2015-07-10,22.925,23.107,22.743,22.878,48975,0
2015-07-13,22.859,23.059,22.859,22.916,77335,0
2015-07-14,22.933,23.107,22.859,22.971,119803,0
2015-07-15,23,23.148,22.878,23.02,68377,0
2015-07-16,23.172,23.412,23.068,23.125,73985,0
2015-07-17,23.125,23.153,22.789,22.925,42279,0
2015-07-20,22.878,23.172,22.868,23.116,80790,0
2015-07-21,23.153,23.641,22.952,22.971,45940,0
2015-07-22,22.933,23.23,22.933,23.201,107894,0
2015-07-23,23.162,23.172,22.514,22.608,43220,0
2015-07-24,22.695,23.746,22.695,23.679,210971,0
2015-07-27,23.776,23.776,23.517,23.613,263190,0
2015-07-28,23.766,23.804,23.297,23.392,95963,0
2015-07-29,23.392,23.44,23.153,23.21,34324,0
2015-07-30,23.21,23.412,23.182,23.297,174763,0
2015-07-31,23.24,23.776,23.24,23.688,138764,0
2015-08-03,23.804,23.957,23.535,23.776,110969,0
2015-08-04,23.736,24.071,23.736,23.995,92300,0
2015-08-05,24.014,24.321,23.842,23.888,103288,0
2015-08-06,23.976,24.129,23.535,23.641,122610,0
2015-08-07,23.469,23.697,23.335,23.535,36626,0
2015-08-10,23.555,23.842,23.555,23.746,120974,0
2015-08-11,23.908,23.908,23.498,23.669,94051,0
2015-08-12,23.46,23.746,23.249,23.613,116160,0
2015-08-13,23.688,23.878,23.555,23.727,62475,0
2015-08-14,23.659,24.232,23.659,24.186,43220,0
2015-08-17,24.186,24.559,24.139,24.414,46254,0
2015-08-18,24.443,24.503,24.213,24.357,45209,0
2015-08-19,24.301,24.503,24.042,24.213,43220,0
2015-08-20,24.071,24.167,23.65,23.65,48662,0
2015-08-21,23.23,23.908,23.182,23.613,63313,0
2015-08-24,22.695,23.659,21.95,22.598,162541,0
2015-08-25,23.22,23.269,21.979,22.055,148393,0
2015-08-26,22.485,22.762,22.036,22.638,111243,0
2015-08-27,22.789,22.878,22.389,22.743,64255,0
2015-08-28,22.618,22.952,22.466,22.762,46778,0
2015-08-31,22.809,22.916,22.495,22.686,63521,0
2015-09-01,22.36,22.399,21.872,22.112,95963,0
2015-09-02,22.313,22.561,22.046,22.542,93974,0
2015-09-03,22.686,22.868,22.505,22.561,62475,0
2015-09-04,22.303,22.799,22.303,22.648,44895,0
2015-09-08,23.029,23.22,22.762,22.99,78067,0
2015-09-09,23.107,23.107,22.77,22.809,100149,0
2015-09-10,22.829,23.088,22.705,22.77,74590,0
2015-09-11,22.598,23.125,22.589,22.99,77335,0
2015-09-14,23.039,23.383,22.961,23.345,46151,0
2015-09-15,23.297,23.776,23.297,23.594,69696,0
2015-09-16,23.641,23.747,23.362,23.679,29655,0
2015-09-17,23.659,24.034,23.132,23.287,53721,0
2015-09-18,22.921,23.267,22.709,22.902,112009,0
2015-09-21,22.987,23.218,22.845,22.997,54548,0
2015-09-22,22.815,23.238,22.815,23.208,80051,0
2015-09-23,23.199,23.487,23.017,23.16,105053,0
2015-09-24,23.075,23.545,23.036,23.392,43662,0
2015-09-25,23.641,23.843,23.392,23.459,85566,0
2015-09-28,23.362,23.526,23.287,23.372,71390,0
2015-09-29,23.401,23.623,23.19,23.324,48093,0
2015-09-30,23.604,23.708,23.429,23.604,144280,0
2015-10-01,23.545,23.623,23.075,23.477,74846,0
2015-10-02,23.257,23.324,22.663,23.295,64853,0
2015-10-05,23.468,23.728,23.468,23.632,62967,0
2015-10-06,23.659,23.757,23.267,23.565,112841,0
2015-10-07,23.728,23.978,23.689,23.978,50279,0
2015-10-08,24.016,24.226,23.959,24.179,39660,0
2015-10-09,24.256,24.428,24.044,24.132,32894,0
2015-10-12,24.132,24.498,23.983,24.448,54039,0
2015-10-13,24.458,24.525,24.246,24.38,38413,0
2015-10-14,24.325,24.389,23.795,23.824,89212,0
2015-10-15,23.777,24.525,23.777,24.516,51736,0
2015-10-16,24.581,24.581,24.122,24.38,45906,0
2015-10-19,24.334,24.689,24.256,24.488,30207,0
2015-10-20,24.478,24.689,24.389,24.631,15814,0
2015-10-21,24.689,24.784,24.083,24.103,26545,0
2015-10-22,24.179,24.977,24.179,24.707,36225,0
2015-10-23,24.794,25.217,24.746,25.016,109094,0
2015-10-26,24.977,25.101,24.65,24.746,85673,0
2015-10-27,24.707,24.755,24.409,24.601,145217,0
2015-10-28,24.631,25.362,24.631,25.169,188728,0
2015-10-29,25.062,25.293,24.746,24.889,140323,0
2015-10-30,24.967,25.525,24.64,25.322,149172,0
2015-11-02,25.362,25.649,25.265,25.486,181416,0
2015-11-03,25.495,25.649,25.372,25.61,134286,0
2015-11-04,25.649,25.773,25.452,25.553,204741,0
2015-11-05,25.563,26.051,25.342,25.831,145633,0
2015-11-06,25.86,26.754,25.831,26.724,124918,0
2015-11-09,26.85,27.1,26.571,27.071,89102,0
2015-11-10,27.1,27.85,27.09,27.638,128770,0
2015-11-11,27.397,27.906,27.397,27.445,66830,0
2015-11-12,27.233,27.359,26.908,27.061,70370,0
2015-11-13,27.071,27.589,26.84,27.1,134910,0
2015-11-16,27.11,27.213,26.85,27.138,58815,0
2015-11-17,27.187,27.494,26.927,26.975,72243,0
2015-11-18,27.138,27.369,26.63,27.177,112218,0
2015-11-19,27.177,27.369,26.888,27.09,87756,0
2015-11-20,27.158,27.984,27.158,27.887,143341,0
2015-11-23,27.86,28.051,27.821,27.994,70578,0
2015-11-24,27.84,28.098,27.801,27.974,73910,0
2015-11-25,27.984,28.176,27.85,28.127,39140,0
2015-11-27,28.146,28.434,28.089,28.232,26129,0
2015-11-30,28.252,28.482,28.089,28.146,126271,0
2015-12-01,28.262,28.387,27.781,28.166,115730,0
2015-12-02,28.3,28.444,27.897,27.994,89272,0
2015-12-03,28.215,28.364,27.426,27.56,141700,0
2015-12-04,27.569,28.206,27.475,28.079,56838,0
2015-12-07,28.089,28.089,27.349,27.494,59127,0
2015-12-08,27.331,27.551,26.975,27.071,80633,0
2015-12-09,27.042,27.263,26.561,26.724,55692,0
2015-12-10,26.667,27.013,26.561,26.657,43721,0
2015-12-11,26.254,26.657,25.899,25.909,116173,0
2015-12-14,25.919,26.59,25.86,26.341,84207,0
2015-12-15,26.493,27.148,26.493,26.927,59024,0
2015-12-16,27.091,27.294,26.579,27.159,69786,0
2015-12-17,27.304,27.419,26.781,26.984,40485,0
2015-12-18,26.869,26.993,26.308,26.56,152204,0
2015-12-21,26.695,28.288,25.701,26.879,122387,0
2015-12-22,26.965,27.013,26.425,26.801,36336,0
2015-12-23,26.984,27.043,26.705,27.003,38829,0
2015-12-24,27.043,27.206,26.937,26.993,18080,0
2015-12-28,27.013,27.304,26.628,27.188,101906,0
2015-12-29,27.206,27.433,27.072,27.313,47250,0
2015-12-30,27.245,27.4,27.023,27.043,16527,0
2015-12-31,27.101,27.225,26.445,26.501,68829,0
2016-01-04,26.338,26.338,25.333,25.729,71746,0
2016-01-05,25.729,26.096,25.681,25.951,35375,0
2016-01-06,25.681,26.213,25.603,26.105,56643,0
2016-01-07,25.729,26.061,25.488,25.729,45928,0
2016-01-08,25.845,25.854,24.782,24.831,54500,0
2016-01-11,25.198,25.671,25.111,25.603,64245,0
2016-01-12,25.825,25.825,25.044,25.469,48257,0
2016-01-13,25.565,25.565,24.3,24.464,74132,0
2016-01-14,24.57,25.179,24.395,24.841,66802,0
2016-01-15,24.126,24.763,24.126,24.657,95949,0
2016-01-19,24.888,25.323,24.366,24.667,71132,0
2016-01-20,24.348,25.226,23.934,24.618,78863,0
2016-01-21,24.579,24.677,23.942,23.962,69646,0
2016-01-22,24.194,24.667,23.873,24.291,112440,0
2016-01-25,24.174,24.174,23.739,23.769,34933,0
2016-01-26,23.827,24.357,23.739,24.106,63968,0
2016-01-27,24.048,24.532,23.681,23.864,65155,0
2016-01-28,24.068,24.541,24.068,24.366,61791,0
2016-01-29,24.474,25.025,24.281,24.638,90704,0
2016-02-01,24.608,25.071,24.281,24.888,115463,0
2016-02-02,24.725,24.792,24.341,24.628,44109,0
2016-02-03,24.938,26.481,24.221,24.444,139736,0
2016-02-04,24.444,25.101,23.818,24.01,48385,0
2016-02-05,23.952,24.395,23.691,23.769,62357,0
2016-02-08,23.46,24.068,23.392,23.933,49497,0
2016-02-09,23.769,24.203,23.392,23.923,44139,0
2016-02-10,24.194,24.271,23.518,23.566,51490,0
2016-02-11,23.207,23.518,22.669,22.986,61558,0
2016-02-12,22.871,24.097,22.871,23.681,85669,0
2016-02-16,23.913,24.058,23.46,23.808,51378,0
2016-02-17,23.903,24.077,23.634,23.691,67384,0
2016-02-18,23.691,24.106,23.382,23.671,75047,0
2016-02-19,23.661,24.058,23.661,23.71,65394,0
2016-02-22,23.883,24.005,23.455,23.779,62305,0
2016-02-23,23.7,23.913,23.498,23.585,38616,0
2016-02-24,23.362,23.913,23.227,23.759,29122,0
2016-02-25,23.779,24.063,23.671,23.923,22385,0
2016-02-26,24.038,24.57,23.982,24.32,89053,0
2016-02-29,24.221,24.608,23.585,23.952,64329,0
2016-03-01,24.058,24.687,24.058,24.444,54953,0
2016-03-02,24.395,24.701,24.203,24.434,46800,0
2016-03-03,24.608,24.763,24.203,24.697,50653,0
2016-03-04,24.687,24.821,23.933,24.434,133440,0
2016-03-07,24.231,24.831,24.231,24.705,42520,0
2016-03-08,24.608,24.966,24.522,24.677,29473,0
2016-03-09,24.763,25.071,24.415,24.588,64810,0
2016-03-10,24.628,25.005,24.415,24.697,40824,0
2016-03-11,24.579,25.189,24.579,25.12,38671,0
2016-03-14,25.111,25.384,24.984,25.257,62243,0
2016-03-15,25.034,25.227,24.558,24.674,91049,0
2016-03-16,24.674,24.955,24.276,24.538,32332,0
2016-03-17,24.44,25.004,24.12,24.897,37821,0
2016-03-18,25.062,25.411,25.062,25.15,106595,0
2016-03-21,25.169,25.334,24.839,25.071,35335,0
2016-03-22,25.024,25.179,24.723,24.917,49680,0
2016-03-23,24.897,24.897,24.585,24.615,52501,0
2016-03-24,24.51,24.567,24.226,24.538,46049,0
2016-03-28,24.694,24.79,24.315,24.528,28726,0
2016-03-29,24.421,24.95,24.276,24.868,44800,0
2016-03-30,24.975,25.124,24.78,24.917,34895,0
2016-03-31,24.984,25.078,24.576,24.595,49085,0
2016-04-01,24.635,24.732,24.382,24.595,26664,0
2016-04-04,24.357,24.819,24.344,24.538,33077,0
2016-04-05,24.286,24.615,24.169,24.198,48754,0
2016-04-06,24.246,24.45,24.042,24.344,27321,0
2016-04-07,24.246,24.256,23.731,23.896,47171,0
2016-04-08,23.995,24.286,23.906,24.11,33349,0
2016-04-11,24.295,24.674,24.14,24.14,43401,0
2016-04-12,24.12,24.615,23.985,24.47,25486,0
2016-04-13,24.595,25.411,24.595,25.401,46229,0
2016-04-14,25.267,25.733,25.208,25.49,32622,0
2016-04-15,25.401,25.684,25.15,25.286,24977,0
2016-04-18,24.676,25.509,24.676,25.411,24801,0
2016-04-19,25.16,25.694,25.16,25.684,25074,0
2016-04-20,25.655,26.131,25.606,25.966,55403,0
2016-04-21,25.946,26.18,25.655,25.771,13902,0
2016-04-22,25.839,25.946,25.461,25.878,22971,0
2016-04-25,25.655,25.723,25.421,25.645,25882,0
2016-04-26,25.791,26.18,25.451,26.17,30049,0
2016-04-27,26.005,26.072,25.597,26.033,29895,0
2016-04-28,25.908,26.062,25.665,25.723,35725,0
2016-04-29,25.587,26.525,25.587,26.111,84540,0
2016-05-02,26.219,26.675,26.21,26.305,32938,0
2016-05-03,26.19,26.219,25.568,25.684,49334,0
2016-05-04,25.625,25.829,25.218,25.529,18862,0
2016-05-05,25.568,25.858,25.376,25.625,40605,0
2016-05-06,25.568,25.868,25.314,25.674,29959,0
2016-05-09,25.694,25.918,25.587,25.704,28660,0
2016-05-10,25.888,26.335,25.771,25.908,27468,0
2016-05-11,25.801,25.936,25.635,25.665,25459,0
2016-05-12,25.704,26.16,25.49,25.801,29423,0
2016-05-13,25.762,26.121,25.393,25.451,32493,0
2016-05-16,25.49,26.102,25.334,26.015,131924,0
2016-05-17,25.908,25.986,25.286,25.461,83283,0
2016-05-18,25.461,26.394,25.461,26.384,43634,0
2016-05-19,26.12,26.325,25.476,25.878,48237,0
2016-05-20,26.033,26.295,25.956,26.238,54733,0
2016-05-23,26.121,26.364,25.956,26.21,40714,0
2016-05-24,26.364,27.064,26.349,26.985,52934,0
2016-05-25,26.985,27.199,26.869,27.141,58238,0
2016-05-26,27.103,27.103,26.871,26.976,31432,0
2016-05-27,26.976,27.316,26.869,27.248,26862,0
2016-05-31,27.248,27.482,27.199,27.354,40230,0
2016-06-01,26.85,27.598,26.85,27.5,24378,0
2016-06-02,27.529,27.657,27.354,27.637,33657,0
2016-06-03,27.452,27.667,27.199,27.647,56465,0
2016-06-06,27.647,28.151,27.384,27.812,100357,0
2016-06-07,27.841,28.016,27.637,27.773,37930,0
2016-06-08,27.889,28.141,27.685,28.073,38616,0
2016-06-09,28.073,28.073,27.364,27.703,39129,0
2016-06-10,27.404,27.861,27.258,27.657,56755,0
2016-06-13,27.657,27.792,27.374,27.462,73950,0
2016-06-14,27.404,27.667,27.221,27.404,118606,0
2016-06-15,27.569,27.735,27.237,27.277,49411,0
2016-06-16,27.169,27.257,26.974,27.179,42137,0
2016-06-17,27.257,27.364,26.534,26.827,127560,0
2016-06-20,27.081,27.472,27.081,27.198,38934,0
2016-06-21,27.286,27.335,27.012,27.267,56323,0
2016-06-22,27.286,27.765,27.227,27.277,70643,0
2016-06-23,27.472,28.067,27.472,27.862,78898,0
2016-06-24,26.593,27.017,26.124,26.613,108658,0
2016-06-27,26.213,27.207,25.548,25.792,51303,0
2016-06-28,26.124,26.309,25.753,26.114,61876,0
2016-06-29,26.358,26.613,25.92,26.484,42647,0
2016-06-30,26.613,26.992,26.379,26.955,67558,0
2016-07-01,26.827,27.042,26.388,26.652,81920,0
2016-07-05,26.514,26.514,26.124,26.398,45783,0
2016-07-06,26.203,26.642,25.988,26.329,34199,0
2016-07-07,26.329,26.484,26.124,26.233,50593,0
2016-07-08,26.289,26.876,26.27,26.798,84556,0
2016-07-11,26.857,27.15,26.817,27.091,46250,0
2016-07-12,27.326,27.745,27.326,27.569,44617,0
2016-07-13,27.491,27.705,27.364,27.56,38411,0
2016-07-14,27.814,27.96,27.677,27.686,71140,0
2016-07-15,27.872,27.882,27.374,27.735,38043,0
2016-07-18,27.667,27.834,27.619,27.696,40306,0
2016-07-19,27.638,27.715,27.55,27.56,60416,0
2016-07-20,27.609,27.648,27.404,27.54,31114,0
2016-07-21,27.452,27.452,26.955,27.032,33763,0
2016-07-22,27.169,27.579,27.072,27.423,29872,0
2016-07-25,27.394,27.394,27.121,27.217,28091,0
2016-07-26,27.237,27.409,27.189,27.316,22423,0
2016-07-27,27.286,27.51,27.217,27.326,25853,0
2016-07-28,27.237,27.345,27.091,27.189,17592,0
2016-07-29,24.219,25.85,23.342,25.41,182541,0
2016-08-01,25.206,25.313,24.952,25.148,125233,0
2016-08-02,25.098,25.255,24.728,24.806,191191,0
2016-08-03,24.708,25.138,24.708,25.118,127335,0
2016-08-04,24.952,25.167,24.806,24.903,97513,0
2016-08-05,25.128,25.724,25.098,25.685,47967,0
2016-08-08,25.695,25.744,25.177,25.284,49583,0
2016-08-09,25.255,25.665,25.255,25.392,42339,0
2016-08-10,25.353,25.383,25.088,25.148,44290,0
2016-08-11,25.235,25.293,25.031,25.108,34690,0
2016-08-12,24.982,25.167,24.923,25.167,28583,0
2016-08-15,25.118,25.45,25.118,25.43,44838,0
2016-08-16,25.343,25.538,25.206,25.333,27878,0
2016-08-17,25.363,25.625,25.26,25.615,49715,0
2016-08-18,25.635,25.729,25.333,25.724,24538,0
2016-08-19,25.714,26.085,25.714,25.998,54153,0
2016-08-22,25.933,26.01,25.695,25.87,23091,0
2016-08-23,25.89,26.173,25.88,25.9,17825,0
2016-08-24,26.114,26.133,25.89,26.007,29748,0
2016-08-25,26.055,26.242,25.948,26.153,52184,0
2016-08-26,26.163,26.484,26.065,26.124,45796,0
2016-08-29,26.104,26.388,25.87,26.085,56828,0
2016-08-30,26.036,26.524,26.036,26.428,34048,0
2016-08-31,26.935,26.983,26.158,26.408,46616,0
2016-09-01,26.358,26.71,25.928,26.203,56294,0
2016-09-02,26.027,26.514,25.948,26.494,21253,0
2016-09-06,26.418,26.418,25.812,26.143,44071,0
2016-09-07,26.027,26.7,25.998,26.671,30702,0
2016-09-08,26.613,26.71,26.348,26.408,26807,0
2016-09-09,26.319,26.593,26.173,26.368,46103,0
2016-09-12,26.418,26.605,26.123,26.555,44766,0
2016-09-13,26.418,26.418,25.832,26.053,37074,0
2016-09-14,26.123,26.408,26.015,26.025,35995,0
2016-09-15,26.073,26.162,26.025,26.103,25482,0
2016-09-16,26.152,26.289,26.01,26.133,63635,0
2016-09-19,26.192,26.418,26.172,26.269,27321,0
2016-09-20,26.329,26.398,26.063,26.103,30072,0
2016-09-21,26.142,26.438,26.034,26.162,46499,0
2016-09-22,26.339,26.505,25.946,26.485,41408,0
2016-09-23,26.358,26.505,26.103,26.428,80677,0
2016-09-26,26.279,26.279,25.327,25.73,27731,0
2016-09-27,25.75,26.093,25.377,25.917,22914,0
2016-09-28,25.917,26.053,25.72,26.034,35795,0
2016-09-29,25.887,26.192,25.73,25.76,36738,0
2016-09-30,25.917,26.408,25.857,26.259,24022,0
2016-10-03,26.093,26.133,25.76,25.926,27707,0
2016-10-04,25.926,26.505,25.455,25.976,21926,0
2016-10-05,26.015,26.329,25.966,26.063,27169,0
2016-10-06,26.034,26.212,25.966,26.083,22565,0
2016-10-07,26.133,26.192,25.789,26.123,20442,0
2016-10-10,26.25,26.457,26.113,26.368,15345,0
2016-10-11,26.358,26.721,25.996,26.063,45010,0
2016-10-12,26.133,26.329,25.867,25.956,38651,0
2016-10-13,25.857,25.857,25.475,25.533,23454,0
2016-10-14,25.779,25.907,25.415,25.553,42766,0
2016-10-17,25.386,25.651,25.386,25.514,16015,0
2016-10-18,25.691,25.76,25.435,25.71,25436,0
2016-10-19,25.75,26.202,25.75,25.996,34665,0
2016-10-20,26.034,26.329,25.769,25.956,20237,0
2016-10-21,25.819,26.053,25.611,25.74,33474,0
2016-10-24,25.966,26.329,25.966,26.093,30225,0
2016-10-25,25.877,26.093,25.779,26.034,39532,0
2016-10-26,25.966,26.063,25.837,25.926,16955,0
2016-10-27,26.467,27.026,25.887,25.936,53681,0
2016-10-28,26.996,26.996,25.631,25.76,23277,0
2016-10-31,25.74,26.319,25.465,25.847,80553,0
2016-11-01,25.966,25.991,25.19,25.297,41504,0
2016-11-02,25.101,25.485,24.974,25.033,52266,0
2016-11-03,25.17,25.367,25.17,25.347,31585,0
2016-11-04,25.435,25.494,25.151,25.199,34278,0
2016-11-07,25.631,26.152,25.49,26.015,43773,0
2016-11-08,25.877,26.259,25.837,25.956,29343,0
2016-11-09,26.133,27.576,26.093,27.4,75165,0
2016-11-10,27.478,28.725,26.899,28.647,76735,0
2016-11-11,28.725,29.462,28.666,29.442,123112,0
2016-11-14,29.442,30.443,29.276,29.786,89575,0
2016-11-15,29.512,30.16,29.276,30.12,47488,0
2016-11-16,29.844,30.15,29.668,30.06,55470,0
2016-11-17,29.973,30.198,29.876,30.031,83868,0
2016-11-18,30.09,30.453,29.851,30.443,64823,0
2016-11-21,30.453,30.453,29.795,30.316,51338,0
2016-11-22,30.396,31.387,30.396,31.367,55092,0
2016-11-23,31.427,31.799,30.905,31.553,40296,0
2016-11-25,30.719,31.623,29.101,31.466,17712,0
2016-11-28,31.287,31.407,30.719,30.778,32427,0
2016-11-29,30.669,31.377,30.669,30.749,36177,0
2016-11-30,31.111,31.377,30.572,30.699,41763,0
2016-12-01,30.592,31.186,30.592,31.081,78591,0
2016-12-02,30.965,31.029,28.489,30.709,39333,0
2016-12-05,31.071,31.327,29.987,31.317,43203,0
2016-12-06,31.24,31.888,31.211,31.779,36926,0
2016-12-07,31.739,32.172,31.437,32.094,38360,0
2016-12-08,32.281,33.121,32.172,32.967,60332,0
2016-12-09,32.89,33.577,32.241,33.548,66786,0
2016-12-12,33.429,33.439,32.526,32.683,73307,0
2016-12-13,32.851,32.998,32.486,32.634,27384,0
2016-12-14,32.446,32.811,32.397,32.456,30916,0
2016-12-15,32.634,33.402,32.347,32.978,87846,0
2016-12-16,32.91,33.571,32.544,33.128,95645,0
2016-12-19,33.156,33.649,32.604,33.373,52414,0
2016-12-20,33.6,34.015,33.442,33.995,54163,0
2016-12-21,33.467,33.837,33.467,33.719,38815,0
2016-12-22,33.837,33.886,33.392,33.452,49025,0
2016-12-23,33.166,33.704,33.156,33.462,36021,0
2016-12-27,33.619,33.985,33.482,33.975,39208,0
2016-12-28,34.123,34.123,33.564,33.817,40491,0
2016-12-29,33.896,33.961,33.392,33.808,21322,0
2016-12-30,34.005,34.005,33.383,33.719,32929,0
2017-01-03,34.083,34.083,32.91,33.235,52747,0
2017-01-04,33.364,33.759,33.345,33.522,57944,0
2017-01-05,33.442,33.472,32.891,32.988,31738,0
2017-01-06,33.235,33.571,32.811,33.136,48983,0
2017-01-09,32.988,32.988,32.387,32.397,45103,0
2017-01-10,32.594,32.663,32.219,32.624,121035,0
2017-01-11,32.841,33.6,32.515,33.345,181637,0
2017-01-12,33.364,33.432,33.068,33.265,119855,0
2017-01-13,33.492,34.478,33.383,34.251,93050,0
2017-01-17,33.936,33.936,33.345,33.482,69927,0
2017-01-18,33.629,33.946,33.295,33.906,64327,0
2017-01-19,33.846,33.985,33.373,33.729,77745,0
2017-01-20,33.739,34.508,33.739,34.241,44817,0
2017-01-23,34.123,34.606,33.709,34.103,34190,0
2017-01-24,34.439,34.922,33.966,34.785,27556,0
2017-01-25,35.169,35.366,34.882,35.109,53072,0
2017-01-26,35.08,35.179,34.755,34.972,48030,0
2017-01-27,35.05,35.05,34.409,34.577,50515,0
2017-01-30,34.528,34.538,33.679,34.34,71448,0
2017-01-31,34.173,36.5,34.173,36.373,152866,0
2017-02-01,36.5,36.649,35.968,36.116,82337,0
2017-02-02,36.037,36.037,35.356,35.583,58294,0
2017-02-03,36.066,36.669,35.8,36.629,80177,0
2017-02-06,36.55,36.55,36.047,36.215,77120,0
2017-02-07,36.402,36.49,35.623,35.939,76886,0
2017-02-08,35.633,35.909,35.109,35.376,97193,0
2017-02-09,35.485,36.017,35.485,35.968,68373,0
2017-02-10,36.195,36.254,35.948,36.215,42427,0
2017-02-13,36.264,36.481,36.141,36.353,90269,0
2017-02-14,36.392,36.589,36.126,36.55,50821,0
2017-02-15,36.49,36.767,36.333,36.727,40334,0
2017-02-16,36.717,36.772,36.49,36.737,50544,0
2017-02-17,36.669,36.747,36.333,36.707,62588,0
2017-02-21,36.896,36.944,36.55,36.876,40483,0
2017-02-22,36.816,36.925,36.589,36.777,45778,0
2017-02-23,36.826,36.905,36.244,36.737,56715,0
2017-02-24,36.303,36.747,36.303,36.679,36780,0
2017-02-27,36.747,36.856,36.51,36.619,47222,0
2017-02-28,36.53,36.54,35.613,35.83,64446,0
2017-03-01,36.481,36.871,36.481,36.836,76623,0
2017-03-02,36.836,36.836,35.79,35.85,30437,0
2017-03-03,35.879,36.195,35.712,36.047,34569,0
2017-03-06,35.75,36.156,35.603,36.037,30573,0
2017-03-07,36.027,36.106,35.736,35.81,31997,0
2017-03-08,36.007,36.264,35.475,35.485,83043,0
2017-03-09,35.336,35.81,35.139,35.199,35060,0
2017-03-10,35.623,35.623,34.745,35.09,41542,0
2017-03-13,34.922,35.376,34.745,35.04,30453,0
2017-03-14,34.982,35.376,34.548,35.277,36285,0
2017-03-15,35.021,35.78,35.021,35.623,75263,0
2017-03-16,35.781,35.959,35.375,35.92,39309,0
2017-03-17,35.751,36.267,35.395,36.059,93118,0
2017-03-20,36.039,36.039,35.177,35.217,29373,0
2017-03-21,35.533,35.533,33.185,33.205,62241,0
2017-03-22,33.037,33.335,32.453,32.997,58455,0
2017-03-23,32.967,34.037,32.458,33.562,60489,0
2017-03-24,33.384,33.859,33.28,33.503,26912,0
2017-03-27,32.819,33.641,32.691,33.582,28257,0
2017-03-28,33.285,34.097,33.185,34.018,30983,0
2017-03-29,33.849,34.087,33.691,34.057,36120,0
2017-03-30,33.879,35.34,33.879,35.217,57549,0
2017-03-31,35.345,35.405,35.009,35.197,71350,0
2017-04-03,35.236,35.43,34.488,34.731,40943,0
2017-04-04,34.602,34.83,34.255,34.424,36989,0
2017-04-05,34.761,34.909,34.018,34.027,53708,0
2017-04-06,34.077,34.463,33.919,34.385,37983,0
2017-04-07,34.186,34.434,33.889,34.137,114500,0
2017-04-10,34.117,34.721,33.463,33.81,33717,0
2017-04-11,33.513,34.206,33.354,34.127,35521,0
2017-04-12,33.959,33.959,33.374,33.543,28305,0
2017-04-13,33.384,33.543,32.512,32.74,36299,0
2017-04-17,32.899,33.543,32.73,33.523,22610,0
2017-04-18,33.136,33.731,33.077,33.631,34438,0
2017-04-19,33.691,33.899,33.483,33.641,35996,0
2017-04-20,33.859,34.731,33.736,34.731,35949,0
2017-04-21,34.523,34.979,34.34,34.761,42010,0
2017-04-24,35.266,35.969,35.266,35.464,30481,0
2017-04-25,35.761,36.326,35.761,35.989,52104,0
2017-04-26,35.831,36.92,35.831,36.425,67658,0
2017-04-27,36.514,36.96,35.969,36.078,41984,0
2017-04-28,36.247,36.574,35.018,35.127,51612,0
2017-05-01,35.266,35.969,34.87,35.741,31078,0
2017-05-02,35.89,36.014,35.018,35.187,45230,0
2017-05-03,35.088,35.365,34.889,35.286,44337,0
2017-05-04,35.484,35.741,35.004,35.643,34582,0
2017-05-05,35.801,35.801,34.82,35.553,51027,0
2017-05-08,35.543,35.613,35.157,35.494,39934,0
2017-05-09,35.573,35.741,35.097,35.623,80605,0
2017-05-10,35.484,35.692,35.345,35.543,37568,0
2017-05-11,35.385,35.543,34.593,35.127,40132,0
2017-05-12,34.919,35.315,34.81,35.147,41512,0
2017-05-15,35.385,35.751,35.167,35.425,43452,0
2017-05-16,35.533,35.702,35.266,35.405,54409,0
2017-05-17,34.553,34.949,34.186,34.365,66381,0
2017-05-18,34.355,35.068,34.265,34.711,146346,0
2017-05-19,34.701,34.924,34.25,34.513,108397,0
2017-05-22,34.593,34.87,33.711,34.731,73479,0
2017-05-23,34.781,35.038,34.453,34.999,105801,0
2017-05-24,35.137,35.355,34.533,34.82,40031,0
2017-05-25,34.929,35.018,34.523,34.791,30321,0
2017-05-26,34.751,35.127,34.483,34.741,22929,0
2017-05-30,34.355,34.999,34.355,34.81,55082,0
2017-05-31,34.86,34.86,34.047,34.553,65686,0
2017-06-01,34.781,35.256,34.375,35.207,53897,0
2017-06-02,34.731,36.049,34.731,35.217,47383,0
2017-06-05,35.187,35.464,34.909,34.959,34138,0
2017-06-06,34.701,35.038,34.375,34.553,31927,0
2017-06-07,34.751,34.85,34.295,34.375,81986,0
2017-06-08,34.315,36.237,34.315,35.187,84255,0
2017-06-09,35.435,36.574,34.681,36.276,125317,0
2017-06-12,36.346,37.624,35.826,36.267,83327,0
2017-06-13,36.376,36.52,35.958,36.336,61348,0
2017-06-14,36.167,36.54,35.575,36.197,56444,0
2017-06-15,35.759,36.406,35.44,35.968,38255,0
2017-06-16,35.749,35.868,35.137,35.749,99429,0
2017-06-19,35.868,36.177,35.53,35.769,30575,0
2017-06-20,35.699,35.749,35.121,35.231,27487,0
2017-06-21,35.411,35.53,34.545,34.664,32387,0
2017-06-22,34.674,34.739,33.987,34.495,33385,0
2017-06-23,34.664,34.664,34.037,34.276,112869,0
2017-06-26,34.376,34.734,33.579,34.316,74998,0
2017-06-27,34.475,35.082,34.296,34.405,76318,0
2017-06-28,34.545,35.082,34.545,35.022,70336,0
2017-06-29,35.381,35.55,34.754,35.291,58343,0
2017-06-30,35.281,35.57,34.903,34.983,66772,0
2017-07-03,35.122,36.286,34.833,35.858,81213,0
2017-07-05,35.858,35.858,35.152,35.45,38346,0
2017-07-06,35.321,35.62,34.853,35.032,93573,0
2017-07-07,35.032,35.679,34.843,35.51,77375,0
2017-07-10,35.411,35.669,35.122,35.341,76771,0
2017-07-11,35.321,35.321,34.092,35.052,105721,0
2017-07-12,35.042,35.46,34.863,35.222,89401,0
2017-07-13,35.212,35.371,34.883,35.052,73061,0
2017-07-14,34.714,35.177,34.515,34.813,61447,0
2017-07-17,34.804,35.271,34.654,35.092,55613,0
2017-07-18,34.794,35.63,34.794,35.47,77044,0
2017-07-19,35.48,35.734,35.222,35.371,59567,0
2017-07-20,35.401,35.54,35.112,35.411,23331,0
2017-07-21,35.729,35.729,34.764,34.853,39517,0
2017-07-24,34.774,35.55,34.774,35.51,57034,0
2017-07-25,35.799,36.436,35.799,36.028,150531,0
2017-07-26,35.998,36.107,35.555,35.679,35261,0
2017-07-27,35.739,35.829,34.983,35.192,42030,0
2017-07-28,35.54,36.147,35.261,36.038,68743,0
2017-07-31,36.366,37.003,36.346,36.724,38200,0
2017-08-01,36.714,37.073,36.406,36.655,50952,0
2017-08-02,36.665,36.844,36.376,36.585,74521,0
2017-08-03,36.515,36.844,36.515,36.754,82463,0
2017-08-04,36.973,37.62,36.724,37.516,95572,0
2017-08-07,37.122,37.7,36.361,37.521,97973,0
2017-08-08,37.371,38.396,37.361,37.69,59155,0
2017-08-09,37.461,37.501,36.983,37.451,64605,0
2017-08-10,37.182,37.182,36.456,36.585,77607,0
2017-08-11,36.784,36.794,35.849,36.167,64353,0
2017-08-14,36.694,37.282,36.515,37.192,46300,0
2017-08-15,37.351,37.351,36.913,36.933,32646,0
2017-08-16,37.013,37.202,36.326,36.456,47425,0
2017-08-17,36.296,36.426,35.212,35.241,56767,0
2017-08-18,34.993,35.709,34.654,35.301,99602,0
2017-08-21,35.162,35.45,35.032,35.411,30261,0
2017-08-22,35.5,35.699,35.391,35.49,48860,0
2017-08-23,35.132,35.769,35.132,35.401,24321,0
2017-08-24,35.45,35.719,35.172,35.58,25572,0
2017-08-25,35.699,35.978,35.46,35.719,25420,0
2017-08-28,35.6,35.829,35.311,35.5,36013,0
2017-08-29,35.082,35.53,34.948,35.291,45738,0
2017-08-30,35.301,35.719,35.182,35.261,51534,0
2017-08-31,35.321,35.918,35.162,35.411,82715,0
2017-09-01,35.401,35.797,35.241,35.431,53216,0
2017-09-05,35.241,35.391,34.258,34.336,61039,0
2017-09-06,34.485,34.649,34.127,34.246,40112,0
2017-09-07,34.186,34.246,33.201,33.44,71345,0
2017-09-08,33.45,34.39,33.45,33.918,43595,0
2017-09-11,34.206,34.804,33.739,34.704,54741,0
2017-09-12,34.784,35.56,34.356,35.321,46617,0
2017-09-13,35.858,35.858,35.102,35.54,42308,0
2017-09-14,35.66,35.66,34.91,34.99,35875,0
2017-09-15,35.05,35.6,34.61,34.93,151576,0
2017-09-18,34.75,35.84,34.75,35.25,62232,0
2017-09-19,35.16,35.66,35.11,35.19,51817,0
2017-09-20,35.31,36.15,35.07,35.86,106965,0
2017-09-21,35.84,36.74,35.84,36.5,57834,0
2017-09-22,36.23,37,36.195,36.92,41869,0
2017-09-25,36.99,37.145,36.67,37.07,32792,0
2017-09-26,37.21,37.85,36.576,37.66,88614,0
2017-09-27,37.98,39.69,37.28,39.62,107272,0
2017-09-28,39.48,40.32,38.86,40.29,104566,0
2017-09-29,40.38,41.0324,40.37,40.75,98963,0
2017-10-02,40.76,40.95,40.3,40.86,112062,0
2017-10-03,41.03,41.08,40.385,40.8,56460,0
2017-10-04,40.63,40.9299,39.99,40.28,70364,0
2017-10-05,40.28,40.9916,39.5,40.71,107149,0
2017-10-06,40.88,41.14,40.76,41.02,97233,0
2017-10-09,40.96,41.35,40.89,41.28,63945,0
2017-10-10,41.48,41.8,41.405,41.79,70963,0
2017-10-11,41.77,42.12,41.34,41.85,60335,0
2017-10-12,41.96,42.08,41.57,41.99,75474,0
2017-10-13,41.89,41.99,41.47,41.71,101266,0
2017-10-16,41.72,42.78,41.65,42.03,100032,0
2017-10-17,42.11,42.345,41.4,41.57,81912,0
2017-10-18,42.09,42.65,41.34,41.97,52991,0
2017-10-19,41.76,42.14,41.5,41.98,78603,0
2017-10-20,42.47,42.77,42.205,42.5,110715,0
2017-10-23,42.45,42.66,41.98,42.09,69854,0
2017-10-24,42.24,42.78,42.24,42.39,88793,0
2017-10-25,42.5,42.78,42.07,42.21,121214,0
2017-10-26,42.42,42.585,42.1,42.5,87747,0
2017-10-27,42.29,43.22,42.29,42.92,57750,0
2017-10-30,42.25,42.86,41.57,41.86,55830,0
2017-10-31,41.91,42.18,41.13,41.42,108590,0
2017-11-01,41.78,41.78,40.75,41.13,60823,0
2017-11-02,40.97,41.9,40.55,41.7,128658,0
2017-11-03,41.73,41.82,41.1,41.14,69292,0
2017-11-06,41.04,41.44,40.78,41.01,82996,0
2017-11-07,40.92,41,39.74,40.11,85687,0
2017-11-08,39.92,40.355,39.37,40.28,107074,0
2017-11-09,39.98,40.32,39.41,39.92,50186,0
2017-11-10,39.91,40.42,39.81,39.93,61878,0
