Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.954,22.176,21.718,22.176,36236,0
2005-02-28,22.125,22.353,21.578,21.976,95072,0
2005-03-01,22.07,22.167,21.847,22.167,35865,0
2005-03-02,21.83,22.47,21.83,22.339,27260,0
2005-03-03,22.411,23.074,22.239,22.845,88194,0
2005-03-04,23.09,23.116,22.723,22.794,325815,0
2005-03-07,22.723,22.959,22.723,22.74,37192,0
2005-03-08,22.714,22.794,22.15,22.15,64783,0
2005-03-09,22.477,22.609,21.945,22.028,107231,0
2005-03-10,21.939,22.15,21.743,21.775,93387,0
2005-03-11,22.091,22.091,21.675,21.968,55576,0
2005-03-14,21.976,22.133,21.758,21.976,57522,0
2005-03-15,21.658,22.141,21.658,21.783,31665,0
2005-03-16,22.061,22.061,21.658,21.783,42128,0
2005-03-17,22.044,22.061,21.472,21.838,53010,0
2005-03-18,21.578,22.061,21.242,21.814,117054,0
2005-03-21,22.07,22.07,21.493,22.028,43904,0
2005-03-22,21.985,22.192,21.569,21.692,47640,0
2005-03-23,21.718,21.783,21.364,21.545,53106,0
2005-03-24,21.783,21.814,21.448,21.448,87034,0
2005-03-28,21.301,21.985,21.301,21.684,56396,0
2005-03-29,21.519,22.036,21.457,21.791,64250,0
2005-03-30,21.791,23.008,21.791,22.74,167641,0
2005-03-31,22.779,22.885,22.445,22.484,179514,0
2005-04-01,22.74,22.746,22.184,22.192,99456,0
2005-04-04,22.508,22.508,21.985,22.167,46630,0
2005-04-05,22.386,22.477,22.044,22.378,84035,0
2005-04-06,22.623,22.74,22.353,22.395,32057,0
2005-04-07,22.207,22.576,22.108,22.378,44756,0
2005-04-08,22.159,22.369,21.985,21.994,46338,0
2005-04-11,21.783,21.838,21.619,21.626,35015,0
2005-04-12,21.493,21.985,21.284,21.939,56259,0
2005-04-13,21.976,22.061,21.457,21.472,33170,0
2005-04-14,21.502,21.578,21.087,21.177,51232,0
2005-04-15,21.217,21.308,20.743,20.761,44083,0
2005-04-18,20.638,21.144,20.595,20.736,34404,0
2005-04-19,20.923,21.054,20.678,20.808,45785,0
2005-04-20,20.799,20.799,20.271,20.325,75556,0
2005-04-21,20.778,22.231,20.548,21.798,109967,0
2005-04-22,21.783,22.117,21.658,21.889,169284,0
2005-04-25,21.994,22.631,21.994,22.631,115451,0
2005-04-26,22.42,22.885,22.42,22.526,56186,0
2005-04-27,22.584,22.926,22.159,22.811,64063,0
2005-04-28,22.602,22.786,22.215,22.272,76148,0
2005-04-29,22.345,22.345,21.758,21.959,184729,0
2005-05-02,21.855,22.5,21.855,22.395,158471,0
2005-05-03,22.454,22.602,22.167,22.411,80300,0
2005-05-04,22.593,23.425,22.47,23.425,44974,0
2005-05-05,23.065,23.458,22.876,23.041,66882,0
2005-05-06,23.458,23.498,23.023,23.098,41475,0
2005-05-09,23.27,23.761,23,23.703,55798,0
2005-05-10,23.309,23.971,23.309,23.4,73869,0
2005-05-11,23.703,23.703,23.153,23.522,38791,0
2005-05-12,23.66,23.66,23.368,23.458,40560,0
2005-05-13,23.581,23.581,23.179,23.261,59654,0
2005-05-16,23.294,23.875,23.294,23.721,67793,0
2005-05-17,23.498,23.922,23.498,23.833,36304,0
2005-05-18,23.988,24.381,23.791,24.209,45850,0
2005-05-19,24.209,24.414,24.209,24.234,30458,0
2005-05-20,24.405,24.405,23.922,24.128,30257,0
2005-05-23,24.356,24.496,23.884,24.283,57178,0
2005-05-24,24.496,24.496,24.193,24.315,74017,0
2005-05-25,24.193,24.234,23.825,24.111,64907,0
2005-05-26,24.234,24.356,24.022,24.356,34016,0
2005-05-27,24.504,24.595,23.791,24.389,65615,0
2005-05-31,24.389,24.512,24.128,24.169,47380,0
2005-06-01,24.087,24.698,24.087,24.698,29311,0
2005-06-02,24.707,24.789,24.372,24.577,42258,0
2005-06-03,24.544,24.551,24.217,24.324,20842,0
2005-06-06,24.234,24.789,24.234,24.757,31095,0
2005-06-07,24.627,25.133,24.627,25.116,60351,0
2005-06-08,24.905,24.905,24.56,24.698,72247,0
2005-06-09,25.125,25.419,24.529,25.288,69481,0
2005-06-10,25.543,25.721,25.258,25.613,70566,0
2005-06-13,25.379,25.746,24.922,25.052,68481,0
2005-06-14,24.846,25.746,24.846,25.746,101269,0
2005-06-15,25.706,25.706,25.346,25.706,76912,0
2005-06-16,25.346,25.691,25.346,25.574,105500,0
2005-06-17,23.506,25.543,23.45,25.174,165850,0
2005-06-20,25.125,25.288,24.846,25.092,86733,0
2005-06-21,25.174,25.288,24.936,25.012,111549,0
2005-06-22,25.067,25.534,24.496,25.174,180546,0
2005-06-23,25.133,25.24,24.414,24.488,235162,0
2005-06-24,24.496,24.544,23.712,23.94,240912,0
2005-06-27,23.907,24.128,23.754,23.962,102032,0
2005-06-28,24.03,24.56,23.988,24.437,130203,0
2005-06-29,24.259,24.568,24.186,24.437,84059,0
2005-06-30,24.56,24.821,24.275,24.536,92134,0
2005-07-01,24.341,24.953,24.341,24.944,119369,0
2005-07-05,25.027,25.484,24.789,25.476,83980,0
2005-07-06,25.288,25.543,25.035,25.182,41834,0
2005-07-07,24.929,25.337,24.734,25.258,34886,0
2005-07-08,24.944,25.738,24.944,25.567,64807,0
2005-07-11,25.59,26.156,25.567,25.974,80888,0
2005-07-12,25.567,25.951,25.559,25.738,54862,0
2005-07-13,25.706,25.942,25.607,25.821,78907,0
2005-07-14,25.99,26.082,25.419,25.656,113072,0
2005-07-15,25.396,25.665,25.24,25.436,51129,0
2005-07-18,25.419,25.582,24.882,24.889,44140,0
2005-07-19,25.174,25.271,24.873,25.109,42023,0
2005-07-20,25.019,25.918,24.968,25.893,69871,0
2005-07-21,25.902,25.902,24.725,24.805,51724,0
2005-07-22,24.716,25.354,24.437,25.258,78636,0
2005-07-25,25.264,25.28,24.381,24.389,81965,0
2005-07-26,24.414,24.995,24.095,24.821,114982,0
2005-07-27,24.873,24.929,24.604,24.889,101756,0
2005-07-28,25.035,25.305,24.619,25.305,68035,0
2005-07-29,25.296,25.476,25.25,25.25,126319,0
2005-08-01,25.314,25.517,24.789,25.24,69296,0
2005-08-02,25.182,25.698,25.182,25.59,52811,0
2005-08-03,25.419,25.492,25.067,25.288,53862,0
2005-08-04,25.174,25.174,24.341,24.356,56976,0
2005-08-05,24.315,24.529,23.66,23.816,53086,0
2005-08-08,23.875,23.922,23.547,23.613,23662,0
2005-08-09,23.621,23.729,23.522,23.522,71265,0
2005-08-10,23.629,23.761,23.425,23.572,67610,0
2005-08-11,23.514,23.948,23.27,23.948,51705,0
2005-08-12,23.737,23.8,23.328,23.506,38508,0
2005-08-15,23.309,24.348,23.252,24.348,46293,0
2005-08-16,24.177,24.446,23.884,23.907,64481,0
2005-08-17,23.782,24.324,23.745,24.307,47894,0
2005-08-18,24.111,24.315,23.962,24.079,43637,0
2005-08-19,23.948,24.111,23.948,24.055,22449,0
2005-08-22,24.153,24.209,23.962,23.997,78031,0
2005-08-23,24.006,24.153,23.761,23.884,49794,0
2005-08-24,23.867,24.381,23.782,24.039,37638,0
2005-08-25,24.193,24.193,23.914,23.94,37356,0
2005-08-26,24.039,24.087,23.458,23.458,29551,0
2005-08-29,23.408,24.348,23.123,24.348,42555,0
2005-08-30,24.437,24.437,23.729,23.997,52776,0
2005-08-31,24.128,24.922,23.962,24.922,56050,0
2005-09-01,24.913,24.96,24.455,24.829,67639,0
2005-09-02,24.898,24.977,24.707,24.953,25458,0
2005-09-06,24.805,25.37,24.805,25.092,53626,0
2005-09-07,24.882,24.882,24.225,24.348,97812,0
2005-09-08,24.217,24.536,23.997,24.062,90419,0
2005-09-09,24.071,24.186,24.03,24.153,9812,0
2005-09-12,23.997,24.243,23.85,24.186,46982,0
2005-09-13,24.022,24.03,23.745,23.745,27916,0
2005-09-14,23.85,23.962,23.337,23.376,46262,0
2005-09-15,23.481,23.481,22.894,23.179,51366,0
2005-09-16,23.294,23.85,23.195,23.841,138210,0
2005-09-19,23.721,23.931,23.489,23.613,33618,0
2005-09-20,23.816,24.062,23.048,23.048,40186,0
2005-09-21,22.993,22.993,22.477,22.576,54963,0
2005-09-22,22.477,23.131,22.207,22.926,28482,0
2005-09-23,23.09,23.613,22.87,23.572,18706,0
2005-09-26,23.859,24.111,23.041,23.229,43758,0
2005-09-27,23.179,23.261,22.967,23.098,48355,0
2005-09-28,23.213,23.337,22.477,23.162,47007,0
2005-09-29,23.138,23.278,22.543,22.943,87465,0
2005-09-30,22.902,22.902,22.395,22.477,64419,0
2005-10-03,22.593,23.434,22.55,23.261,31996,0
2005-10-04,23.458,23.791,22.862,22.862,35735,0
2005-10-05,22.854,23.09,22.192,22.345,153808,0
2005-10-06,22.445,22.576,21.675,22.019,23302,0
2005-10-07,22.264,22.345,22.002,22.231,18601,0
2005-10-10,22.019,22.239,21.939,21.939,26577,0
2005-10-11,22.07,22.436,21.658,21.783,67379,0
2005-10-12,21.814,21.897,20.916,21.767,42546,0
2005-10-13,21.603,22.117,21.357,22.044,58046,0
2005-10-14,22.247,22.794,21.83,22.786,43056,0
2005-10-17,23.065,23.065,22.477,22.714,40355,0
2005-10-18,22.567,22.854,22.207,22.484,42710,0
2005-10-19,22.314,23.703,22.075,23.703,45145,0
2005-10-20,23.538,23.695,22.339,22.639,32910,0
2005-10-21,22.484,23.782,22.484,23.721,34329,0
2005-10-24,23.776,23.782,22.918,23.782,54475,0
2005-10-25,23.695,23.816,22.943,23.285,25824,0
2005-10-26,23.237,24.055,23.237,23.737,61593,0
2005-10-27,23.652,23.652,22.779,22.779,22282,0
2005-10-28,23.056,23.833,22.845,23.782,41390,0
2005-10-31,23.669,25.149,23.467,25.092,110380,0
2005-11-01,24.922,24.96,24.521,24.774,65767,0
2005-11-02,24.751,25.322,24.698,25.322,51497,0
2005-11-03,25.337,25.337,24.521,24.856,80016,0
2005-11-04,24.821,24.846,24.372,24.846,77740,0
2005-11-07,24.953,25.412,24.521,25.206,56019,0
2005-11-08,25.084,25.165,24.821,25.019,26517,0
2005-11-09,25.06,25.328,24.856,25.158,63054,0
2005-11-10,25.174,25.55,24.789,25.525,43240,0
2005-11-11,25.396,25.763,25.149,25.613,17999,0
2005-11-14,25.714,25.714,24.922,25.019,22804,0
2005-11-15,25.035,25.206,24.716,24.805,40972,0
2005-11-16,24.707,24.707,24.095,24.627,34217,0
2005-11-17,24.652,25.501,24.595,25.501,15901,0
2005-11-18,25.714,25.714,25.296,25.543,47236,0
2005-11-21,25.656,25.909,25.271,25.909,20730,0
2005-11-22,25.721,26.156,25.721,25.99,33008,0
2005-11-23,25.779,26.156,25.779,26.147,41292,0
2005-11-25,26.156,26.261,25.918,26.156,29335,0
2005-11-28,26.156,26.156,25.328,25.337,40363,0
2005-11-29,25.452,26.025,25.379,25.934,52383,0
2005-11-30,25.959,26.31,25.729,26.156,90372,0
2005-12-01,26.294,26.563,26.033,26.458,124933,0
2005-12-02,26.212,26.547,26.171,26.473,53260,0
2005-12-05,26.531,26.563,25.902,26.212,105280,0
2005-12-06,26.359,26.563,26.244,26.261,59898,0
2005-12-07,26.236,26.236,25.379,25.501,88050,0
2005-12-08,25.419,25.893,25.28,25.803,103388,0
2005-12-09,25.673,25.942,25.206,25.476,101559,0
2005-12-12,25.6,25.821,25.288,25.641,73441,0
2005-12-13,25.649,25.918,25.427,25.641,66222,0
2005-12-14,25.738,25.868,25.396,25.567,29055,0
2005-12-15,25.649,25.649,24.619,24.742,152767,0
2005-12-16,24.805,24.968,24.414,24.936,217403,0
2005-12-19,24.766,24.766,23.907,24.119,47145,0
2005-12-20,24.039,24.913,23.988,24.829,77478,0
2005-12-21,25.003,25.189,24.812,25.035,38322,0
2005-12-22,25.052,25.231,24.922,25.231,46211,0
2005-12-23,25.182,25.362,25.174,25.271,14875,0
2005-12-27,25.337,25.436,24.544,24.568,35832,0
2005-12-28,24.774,25.387,24.698,25.215,63779,0
2005-12-29,25.003,25.125,24.716,24.734,55463,0
2005-12-30,24.707,25.027,24.504,24.856,85354,0
2006-01-03,24.995,25.427,23.962,25.328,76749,0
2006-01-04,25.443,25.623,25.101,25.101,88283,0
2006-01-05,25.14,25.412,25.035,25.035,36617,0
2006-01-06,25.133,25.403,25.012,25.231,85235,0
2006-01-09,25.337,25.337,25.084,25.116,30574,0
2006-01-10,24.977,25.206,24.789,25.125,51323,0
2006-01-11,24.977,25.14,24.551,24.846,80120,0
2006-01-12,24.838,24.838,24.186,24.315,29502,0
2006-01-13,24.429,24.929,24.422,24.619,49719,0
2006-01-17,24.512,25.003,24.356,24.635,106671,0
2006-01-18,24.521,24.707,24.111,24.446,55652,0
2006-01-19,24.529,24.838,24.137,24.69,53576,0
2006-01-20,24.953,25.067,24.119,24.202,65921,0
2006-01-23,24.446,24.725,24.259,24.504,37240,0
2006-01-24,24.137,25.322,24.111,25.165,105698,0
2006-01-25,25.328,25.328,24.652,24.922,70131,0
2006-01-26,25.133,25.534,25.019,25.403,67485,0
2006-01-27,25.362,25.632,25.264,25.459,62489,0
2006-01-30,25.501,25.501,24.838,25.012,43865,0
2006-01-31,24.913,25.133,24.332,24.332,116591,0
2006-02-01,24.209,24.995,24.071,24.789,65470,0
2006-02-02,24.674,24.69,23.867,24.161,90786,0
2006-02-03,24.03,24.944,23.948,24.774,105613,0
2006-02-06,24.674,25.746,24.577,25.681,151846,0
2006-02-07,25.55,26.025,25.362,25.843,46559,0
2006-02-08,25.909,25.909,25.419,25.763,54425,0
2006-02-09,25.656,26.147,25.656,25.837,38272,0
2006-02-10,25.821,25.821,25.459,25.613,38951,0
2006-02-13,25.607,25.607,25.264,25.379,57073,0
2006-02-14,25.484,26.075,25.174,26.007,31052,0
2006-02-15,25.876,26.522,25.754,26.473,34848,0
2006-02-16,26.351,26.563,26.253,26.44,40953,0
2006-02-17,26.547,26.547,26.187,26.286,37176,0
2006-02-21,26.156,26.221,25.467,25.656,42885,0
2006-02-22,25.649,26.351,25.649,26.049,50278,0
2006-02-23,25.927,26.359,25.706,25.966,51479,0
2006-02-24,25.885,26.317,25.387,26.138,86428,0
2006-02-27,25.999,26.432,25.999,26.261,39987,0
2006-02-28,26.057,26.179,25.951,25.951,43641,0
2006-03-01,25.868,26.261,25.754,26.236,48159,0
2006-03-02,26.286,26.286,25.829,25.966,49137,0
2006-03-03,25.821,26.269,25.467,25.484,27266,0
2006-03-06,25.328,25.328,24.521,24.707,85096,0
2006-03-07,24.56,24.846,24.307,24.659,45493,0
2006-03-08,24.512,24.995,24.144,24.69,146322,0
2006-03-09,24.707,24.707,24.521,24.551,43625,0
2006-03-10,24.56,24.977,24.398,24.968,34870,0
2006-03-13,25.019,25.396,24.898,25.346,54959,0
2006-03-14,25.354,25.467,24.846,25.459,86061,0
2006-03-15,25.501,25.656,25.206,25.656,35493,0
2006-03-16,25.787,25.999,25.459,25.681,31790,0
2006-03-17,25.812,25.909,25.436,25.492,215333,0
2006-03-20,25.427,25.787,25.28,25.484,58361,0
2006-03-21,25.427,25.427,24.846,24.882,52364,0
2006-03-22,24.838,25.427,24.821,25.288,29038,0
2006-03-23,25.174,25.412,25.084,25.206,20028,0
2006-03-24,25.271,25.738,25.06,25.641,50528,0
2006-03-27,25.582,26.049,25.452,25.885,48034,0
2006-03-28,25.714,26.236,25.59,25.909,66334,0
2006-03-29,26.049,26.629,25.509,26.629,54531,0
2006-03-30,26.156,26.522,26.156,26.522,61177,0
2006-03-31,26.563,26.816,25.966,26.816,61841,0
2006-04-03,26.816,26.833,26.432,26.629,53872,0
2006-04-04,26.677,26.907,26.334,26.571,57181,0
2006-04-05,26.685,26.685,26.113,26.473,31056,0
2006-04-06,26.383,26.54,25.821,26.49,56657,0
2006-04-07,26.604,26.604,25.649,26.075,132343,0
2006-04-10,26.033,26.359,25.656,26.138,126103,0
2006-04-11,26.302,26.31,25.346,25.354,55141,0
2006-04-12,25.387,26.105,25.346,25.787,135083,0
2006-04-13,25.607,26.325,25.607,25.927,58261,0
2006-04-17,25.893,25.951,25.501,25.714,31207,0
2006-04-18,25.851,26.685,25.656,26.597,163233,0
2006-04-19,26.629,26.736,26.229,26.645,54069,0
2006-04-20,26.482,26.629,25.763,26.195,36577,0
2006-04-21,26.212,26.62,25.927,26.066,96620,0
2006-04-24,25.876,26.195,25.729,25.829,66764,0
2006-04-25,25.86,25.86,25.296,25.534,30226,0
2006-04-26,25.656,26.122,25.459,25.534,58669,0
2006-04-27,25.288,26.147,25.258,25.459,63466,0
2006-04-28,25.271,25.829,25.24,25.362,51873,0
2006-05-01,25.55,25.787,25.067,25.206,63216,0
2006-05-02,25.125,25.543,25.125,25.543,75779,0
2006-05-03,25.467,25.706,25.125,25.476,29999,0
2006-05-04,25.543,25.673,25.215,25.337,44243,0
2006-05-05,25.559,26.515,25.559,26.156,58222,0
2006-05-08,25.974,26.351,25.934,26.049,64210,0
2006-05-09,25.927,26.253,25.868,25.999,49717,0
2006-05-10,25.959,26.294,25.821,26.049,99904,0
2006-05-11,25.974,26.138,25.125,25.149,71081,0
2006-05-12,25.067,25.109,24.48,24.488,50252,0
2006-05-15,24.307,24.805,24.25,24.472,42921,0
2006-05-16,24.604,24.69,24.348,24.405,51975,0
2006-05-17,24.153,24.751,24.062,24.544,78695,0
2006-05-18,24.666,24.838,24.348,24.372,46013,0
2006-05-19,24.259,24.619,24.039,24.225,100144,0
2006-05-22,24.062,24.429,23.703,24.137,68002,0
2006-05-23,24.341,24.544,24.153,24.429,144695,0
2006-05-24,24.365,24.889,23.914,24.734,106660,0
2006-05-25,24.944,25.14,24.856,25.109,94671,0
2006-05-26,25.223,25.387,25.174,25.296,41511,0
2006-05-30,25.101,25.231,24.243,24.348,64734,0
2006-05-31,24.512,24.725,24.315,24.568,71182,0
2006-06-01,24.716,25.133,24.422,25.125,55084,0
2006-06-02,25.215,25.337,24.929,25.084,36241,0
2006-06-05,24.898,25.109,23.859,23.892,75898,0
2006-06-06,23.884,24.095,23.613,24.03,58489,0
2006-06-07,24.039,24.365,23.729,24.022,46688,0
2006-06-08,23.8,24.789,23.506,24.681,70645,0
2006-06-09,24.716,24.789,24.25,24.307,60085,0
2006-06-12,24.209,24.25,23.825,23.841,37269,0
2006-06-13,23.737,24.291,23.564,23.695,71888,0
2006-06-14,23.514,23.892,23.36,23.737,74635,0
2006-06-15,24.03,24.521,23.922,24.504,88739,0
2006-06-16,24.389,24.496,23.892,24.014,353280,0
2006-06-19,24.03,24.03,23.309,23.425,49711,0
2006-06-20,23.328,23.599,23.328,23.376,42818,0
2006-06-21,23.294,23.988,23.294,23.809,46628,0
2006-06-22,23.695,23.859,23.302,23.383,44147,0
2006-06-23,23.294,23.4,22.91,23.204,41134,0
2006-06-26,23.442,24.022,23.188,23.98,32787,0
2006-06-27,24.071,24.128,23.179,23.408,65758,0
2006-06-28,23.572,23.572,23,23.309,33367,0
2006-06-29,23.498,24.725,23.368,24.681,85531,0
2006-06-30,24.751,25.337,24.414,25.328,152720,0
2006-07-03,25.258,25.328,24.797,25.288,40424,0
2006-07-05,24.838,25.197,24.805,25.158,45726,0
2006-07-06,25.206,25.403,25.06,25.337,56928,0
2006-07-07,25.231,25.314,24.797,24.846,36484,0
2006-07-10,24.751,24.936,24.652,24.674,67445,0
2006-07-11,24.577,24.734,24.405,24.627,64965,0
2006-07-12,24.529,24.643,24.128,24.144,52687,0
2006-07-13,24.079,24.209,23.538,23.768,62328,0
2006-07-14,23.636,23.791,23.45,23.712,46524,0
2006-07-17,23.613,23.875,23.392,23.875,24230,0
2006-07-18,24.111,24.307,23.825,24.243,40778,0
2006-07-19,24.291,24.751,24.243,24.521,107754,0
2006-07-20,24.659,24.659,23.4,23.599,80224,0
2006-07-21,23.442,23.476,22.794,22.967,64361,0
2006-07-24,23.22,23.825,23.22,23.791,90839,0
2006-07-25,23.754,24.193,23.45,23.867,79063,0
2006-07-26,23.669,23.754,23.252,23.644,49851,0
2006-07-27,23.875,24.193,23.098,23.278,61033,0
2006-07-28,23.425,24.243,23.368,24.103,50111,0
2006-07-31,23.599,24.202,23.564,24.153,105797,0
2006-08-01,24.062,24.062,23.572,23.703,35729,0
2006-08-02,23.669,23.922,23.425,23.791,24404,0
2006-08-03,23.547,24.275,23.514,24.243,29851,0
2006-08-04,24.422,24.725,23.613,23.867,63826,0
2006-08-07,23.652,23.867,23.572,23.754,63025,0
2006-08-08,23.9,24.177,23.434,23.467,65626,0
2006-08-09,23.791,23.931,23.376,23.434,58839,0
2006-08-10,23.246,23.962,23.246,23.914,38556,0
2006-08-11,23.791,23.791,23.408,23.621,35906,0
2006-08-14,23.791,24.259,23.703,23.962,40646,0
2006-08-15,24.268,24.734,24.259,24.666,38605,0
2006-08-16,24.812,24.882,24.544,24.797,40336,0
2006-08-17,24.643,24.913,24.551,24.821,38855,0
2006-08-18,24.929,24.929,24.437,24.635,33267,0
2006-08-21,24.429,24.464,23.948,23.962,26889,0
2006-08-22,23.8,24.225,23.729,24.071,20723,0
2006-08-23,24.268,24.268,23.481,23.606,28283,0
2006-08-24,23.581,23.98,23.581,23.892,52435,0
2006-08-25,23.85,24.217,23.85,24.062,30671,0
2006-08-28,24.217,24.48,23.85,24.365,37962,0
2006-08-29,24.504,24.838,24.209,24.742,49960,0
2006-08-30,24.856,24.968,24.635,24.821,50219,0
2006-08-31,25.012,25.043,24.707,24.789,58442,0
2006-09-01,24.953,24.96,24.619,24.716,44254,0
2006-09-05,24.643,24.856,24.604,24.734,41318,0
2006-09-06,24.496,24.512,24.111,24.111,33897,0
2006-09-07,23.98,24.283,23.948,24.128,65513,0
2006-09-08,24.169,24.169,23.955,24.046,30354,0
2006-09-11,23.955,24.48,23.867,24.405,65637,0
2006-09-12,24.521,25.149,24.464,25.035,41853,0
2006-09-13,25.149,25.288,24.944,25.125,109538,0
2006-09-14,25.06,25.101,24.944,25.052,96709,0
2006-09-15,25.24,25.467,25.133,25.28,172990,0
2006-09-18,25.101,25.189,24.829,25.075,56568,0
2006-09-19,25.019,25.019,24.062,24.611,77812,0
2006-09-20,24.889,24.922,24.529,24.69,85461,0
2006-09-21,24.936,25.012,24.307,24.365,27257,0
2006-09-22,24.275,24.365,23.955,24.103,34933,0
2006-09-25,24.259,24.725,24.022,24.725,35098,0
2006-09-26,24.774,24.797,24.348,24.56,28255,0
2006-09-27,24.577,24.797,24.464,24.56,29891,0
2006-09-28,24.521,24.666,24.437,24.586,50100,0
2006-09-29,24.674,24.674,23.867,23.884,59125,0
2006-10-02,23.922,23.988,23.22,23.59,62128,0
2006-10-03,23.613,23.782,23.4,23.737,39987,0
2006-10-04,23.761,24.307,23.498,24.299,27424,0
2006-10-05,24.217,24.488,23.948,24.372,68380,0
2006-10-06,24.006,24.398,23.948,24.169,54492,0
2006-10-09,24.153,24.153,23.867,24.137,38322,0
2006-10-10,24.071,24.186,23.914,24.079,21497,0
2006-10-11,24.03,24.225,23.621,23.8,43849,0
2006-10-12,24.006,24.504,23.809,24.455,57692,0
2006-10-13,24.381,24.69,24.225,24.512,46860,0
2006-10-16,24.356,24.873,24.356,24.707,46950,0
2006-10-17,24.341,24.757,24.341,24.757,47789,0
2006-10-18,24.922,25.06,24.698,24.838,35759,0
2006-10-19,24.905,25.337,24.766,25.28,73527,0
2006-10-20,25.337,25.543,25.133,25.189,73349,0
2006-10-23,25.116,25.885,25.027,25.59,74199,0
2006-10-24,25.459,26.033,25.459,25.966,114262,0
2006-10-25,26.007,26.499,25.795,26.359,87325,0
2006-10-26,26.426,26.768,26.156,26.702,76257,0
2006-10-27,26.547,26.645,26.13,26.138,76947,0
2006-10-30,26.138,26.768,26.025,26.522,67074,0
2006-10-31,26.482,26.858,26.113,26.768,172859,0
2006-11-01,26.426,26.842,25.999,26.082,70542,0
2006-11-02,25.829,26.374,25.829,26.007,46677,0
2006-11-03,26.156,26.374,25.966,26.325,51682,0
2006-11-06,26.351,26.907,26.302,26.499,47673,0
2006-11-07,26.359,27.11,26.13,26.253,59636,0
2006-11-08,26.075,26.685,25.534,26.54,59053,0
2006-11-09,26.669,26.669,26.033,26.122,40312,0
2006-11-10,26.171,26.418,26.033,26.418,55231,0
2006-11-13,26.212,26.613,26.212,26.325,31662,0
2006-11-14,26.367,26.946,26.007,26.892,50826,0
2006-11-15,26.775,27.512,26.753,27.445,79161,0
2006-11-16,27.494,27.7,27.314,27.643,42414,0
2006-11-17,27.616,27.616,27.292,27.527,30595,0
2006-11-20,27.438,27.79,27.259,27.79,19430,0
2006-11-21,27.669,27.669,27.314,27.438,15625,0
2006-11-22,27.381,27.406,27.086,27.128,17966,0
2006-11-24,26.9,27.176,26.816,26.816,14153,0
2006-11-27,26.807,26.85,25.746,25.893,84912,0
2006-11-28,25.876,26.334,25.706,26.302,63368,0
2006-11-29,26.359,26.93,26.343,26.653,40449,0
2006-11-30,26.563,26.85,26.325,26.589,59072,0
2006-12-01,26.547,26.661,26.049,26.391,49857,0
2006-12-04,26.49,27.365,26.49,27.259,123033,0
2006-12-05,27.307,27.731,27.152,27.192,76978,0
2006-12-06,27.077,27.077,26.661,26.807,39530,0
2006-12-07,26.833,26.93,26.636,26.744,43395,0
2006-12-08,26.62,26.915,26.359,26.693,28356,0
2006-12-11,26.753,27.259,26.653,27.242,34820,0
2006-12-12,27.3,27.348,27.037,27.218,14389,0
2006-12-13,27.339,27.545,27.184,27.486,28041,0
2006-12-14,27.545,27.652,27.323,27.43,60715,0
2006-12-15,27.545,27.652,27.086,27.152,93212,0
2006-12-18,26.892,27.365,26.383,26.499,33148,0
2006-12-19,26.426,26.972,26.383,26.9,70040,0
2006-12-20,27.014,27.161,26.636,27.03,23908,0
2006-12-21,27.006,27.438,27.006,27.094,17396,0
2006-12-22,27.201,27.201,26.718,26.923,39847,0
2006-12-26,26.744,27.43,26.744,27.323,40908,0
2006-12-27,27.424,27.527,27.339,27.503,83761,0
2006-12-28,27.424,27.652,27.389,27.57,91380,0
2006-12-29,27.381,27.585,27.266,27.406,68365,0
2007-01-03,27.143,27.545,27.037,27.415,135330,0
2007-01-04,27.381,27.503,27.218,27.43,70530,0
2007-01-05,27.201,27.389,26.325,26.41,55019,0
2007-01-08,26.515,27.03,26.212,26.98,141602,0
2007-01-09,27.128,27.356,26.883,27.275,78343,0
2007-01-10,27.071,27.478,26.98,27.438,61803,0
2007-01-11,27.461,27.955,27.292,27.782,70084,0
2007-01-12,27.424,27.947,27.381,27.869,37976,0
2007-01-16,27.869,27.992,27.424,27.634,60302,0
2007-01-17,27.478,27.869,27.397,27.545,56092,0
2007-01-18,27.438,27.478,26.972,26.997,45989,0
2007-01-19,26.85,27.062,26.58,27.014,56333,0
2007-01-22,26.939,26.939,26.432,26.736,42431,0
2007-01-23,26.833,27.054,26.432,26.939,27996,0
2007-01-24,27.218,27.218,26.645,26.923,61953,0
2007-01-25,26.892,26.892,25.999,26.138,111079,0
2007-01-26,26.317,26.44,25.509,26.401,110319,0
2007-01-29,26.359,26.613,26.113,26.294,94707,0
2007-01-30,26.391,26.391,25.567,26.066,154695,0
2007-01-31,25.99,26.105,25.567,25.99,222955,0
2007-02-01,26.113,26.597,25.876,26.229,133822,0
2007-02-02,26.351,26.563,26.113,26.179,123332,0
2007-02-05,26.138,26.571,25.876,25.927,241778,0
2007-02-06,26.016,26.418,25.981,25.999,210623,0
2007-02-07,26.09,26.44,25.966,26.334,73406,0
2007-02-08,26.244,26.547,25.795,25.803,208536,0
2007-02-09,25.763,26.351,25.691,25.738,120263,0
2007-02-12,25.746,26.334,25.714,26.334,128572,0
2007-02-13,26.426,26.629,26.244,26.613,130149,0
2007-02-14,26.499,26.8,26.269,26.351,80679,0
2007-02-15,26.383,26.383,26.187,26.294,69612,0
2007-02-16,26.391,26.44,26.229,26.343,57388,0
2007-02-20,26.277,26.629,26.105,26.604,69894,0
2007-02-21,26.54,26.54,26.286,26.449,51983,0
2007-02-22,26.426,26.629,26.09,26.597,78047,0
2007-02-23,26.482,26.522,26.179,26.236,48542,0
2007-02-26,26.343,26.41,26.098,26.317,143397,0
2007-02-27,26.187,26.187,25.174,25.25,127798,0
2007-02-28,25.346,25.59,24.929,25.271,116342,0
2007-03-01,24.968,25.574,24.889,25.419,117149,0
2007-03-02,25.328,25.328,24.846,25.06,145050,0
2007-03-05,24.922,25.206,24.643,24.643,92745,0
2007-03-06,24.838,25.403,24.766,25.337,66644,0
2007-03-07,25.264,25.314,24.774,24.882,122802,0
2007-03-08,24.968,25.215,24.882,24.944,75238,0
2007-03-09,24.936,25.271,24.929,25.189,56149,0
2007-03-12,25.003,25.189,24.944,25.133,25168,0
2007-03-13,24.968,24.995,24.529,24.56,147804,0
2007-03-14,24.472,24.977,24.389,24.838,68620,0
2007-03-15,24.882,25.28,24.882,25.271,39646,0
2007-03-16,25.231,25.264,24.929,25.067,179380,0
2007-03-19,25.116,25.706,25.116,25.452,94004,0
2007-03-20,25.387,25.763,25.379,25.746,47603,0
2007-03-21,25.698,26.41,25.665,26.317,46121,0
2007-03-22,26.426,26.426,26.098,26.343,44269,0
2007-03-23,26.359,26.359,25.999,26.007,33984,0
2007-03-26,25.999,26.204,25.812,26.098,38144,0
2007-03-27,26.016,26.033,25.681,25.681,137989,0
2007-03-28,25.656,25.656,25.258,25.337,221117,0
2007-03-29,25.543,25.6,25.223,25.337,87319,0
2007-03-30,25.427,25.476,24.995,25.231,120260,0
2007-04-02,25.387,25.387,24.968,25.271,95567,0
2007-04-03,25.271,25.656,25.231,25.328,141251,0
2007-04-04,25.271,25.271,24.953,25.027,25798,0
2007-04-05,25.027,25.043,24.96,25.003,66569,0
2007-04-09,24.995,25.003,24.797,24.838,72408,0
2007-04-10,24.782,24.944,24.666,24.725,25373,0
2007-04-11,24.635,24.666,24.275,24.398,51079,0
2007-04-12,24.299,24.324,24.186,24.299,103242,0
2007-04-13,24.217,24.544,24.209,24.544,231992,0
2007-04-16,24.652,25.452,24.604,25.427,41560,0
2007-04-17,25.305,25.6,24.913,25.084,39993,0
2007-04-18,25.133,25.452,24.977,25.215,39143,0
2007-04-19,25.182,25.467,24.898,25.354,69991,0
2007-04-20,25.729,25.771,25.436,25.698,69282,0
2007-04-23,25.59,25.787,25.476,25.509,60760,0
2007-04-24,25.59,25.656,25.28,25.484,39514,0
2007-04-25,25.6,25.876,25.534,25.706,49825,0
2007-04-26,25.641,25.795,25.484,25.787,65509,0
2007-04-27,25.714,25.714,25.223,25.258,47023,0
2007-04-30,25.231,25.258,23.948,23.971,72508,0
2007-05-01,24.022,24.627,23.931,24.627,70191,0
2007-05-02,24.56,25.467,24.56,25.427,57962,0
2007-05-03,25.476,25.492,25.182,25.271,60059,0
2007-05-04,25.314,25.419,25.182,25.346,75714,0
2007-05-07,25.379,25.673,25.379,25.607,65930,0
2007-05-08,25.6,25.6,25.258,25.443,61112,0
2007-05-09,25.271,25.582,25.271,25.492,38391,0
2007-05-10,25.337,25.427,25.092,25.109,103106,0
2007-05-11,25.206,25.623,25.206,25.623,55022,0
2007-05-14,25.559,25.613,25.189,25.354,79015,0
2007-05-15,25.28,25.656,25.092,25.133,104871,0
2007-05-16,25.264,25.387,25.125,25.379,82803,0
2007-05-17,25.362,25.517,25.084,25.116,64229,0
2007-05-18,25.133,25.296,24.995,25.116,53089,0
2007-05-21,24.936,25.641,24.936,25.641,81283,0
2007-05-22,25.574,26.049,25.452,25.843,68132,0
2007-05-23,25.942,26.057,25.623,25.656,80488,0
2007-05-24,25.607,25.729,25.101,25.271,93559,0
2007-05-25,25.346,25.403,25.197,25.296,46397,0
2007-05-29,25.37,25.681,25.37,25.665,64527,0
2007-05-30,25.443,26.082,25.443,26.025,149180,0
2007-05-31,26.13,26.13,25.459,25.623,91038,0
2007-06-01,25.746,26.066,25.665,25.771,209798,0
2007-06-04,25.706,25.779,25.543,25.673,62806,0
2007-06-05,25.509,25.59,25.133,25.271,72883,0
2007-06-06,25.043,25.125,24.619,24.742,39120,0
2007-06-07,24.568,24.666,24.259,24.315,61971,0
2007-06-08,24.234,24.821,24.225,24.766,33466,0
2007-06-11,24.681,24.789,24.422,24.521,26055,0
2007-06-12,24.455,24.464,23.825,24.006,65397,0
2007-06-13,23.859,24.512,23.859,24.348,63849,0
2007-06-14,24.324,24.488,24.169,24.225,47949,0
2007-06-15,24.666,24.829,24.429,24.666,188888,0
2007-06-18,24.782,24.782,24.464,24.643,45443,0
2007-06-19,24.496,24.789,24.472,24.659,51500,0
2007-06-20,24.774,24.856,24.062,24.087,52787,0
2007-06-21,23.922,24.25,23.825,24.006,65113,0
2007-06-22,24.006,24.119,23.791,24.119,375668,0
2007-06-25,23.997,24.48,23.782,23.833,70164,0
2007-06-26,23.962,24.25,23.761,23.955,74550,0
2007-06-27,23.867,24.69,23.791,24.643,94619,0
2007-06-28,24.707,24.968,24.536,24.674,54622,0
2007-06-29,24.812,24.856,24.103,24.111,79783,0
2007-07-02,24.283,24.627,24.283,24.577,40287,0
2007-07-03,24.698,25.101,24.389,25.101,67143,0
2007-07-05,25.084,25.264,24.774,24.944,66784,0
2007-07-06,24.889,24.968,24.734,24.882,31156,0
2007-07-09,24.873,24.944,24.698,24.805,83170,0
2007-07-10,24.643,24.643,24.03,24.144,90208,0
2007-07-11,24.128,24.315,23.948,24.268,94441,0
2007-07-12,24.455,24.882,24.372,24.766,75327,0
2007-07-13,24.666,24.666,24.398,24.577,51834,0
2007-07-16,24.464,24.568,24.169,24.25,80584,0
2007-07-17,24.25,24.429,24.03,24.119,73580,0
2007-07-18,24.153,24.153,23.171,23.506,173994,0
2007-07-19,23.9,24.006,23.644,23.729,82274,0
2007-07-20,23.442,23.442,21.791,21.838,397651,0
2007-07-23,21.914,22.028,21.667,21.718,144638,0
2007-07-24,21.528,21.528,20.524,20.728,168102,0
2007-07-25,20.817,20.817,19.232,19.248,454377,0
2007-07-26,19.166,19.387,18.717,18.979,230762,0
2007-07-27,18.979,19.141,18.529,18.814,208297,0
2007-07-30,19.119,19.119,18.331,18.357,183920,0
2007-07-31,18.57,18.791,17.956,18.022,207665,0
2007-08-01,17.941,18.872,17.941,18.381,203857,0
2007-08-02,18.529,18.743,18.192,18.52,161951,0
2007-08-03,18.479,18.798,17.188,17.239,158333,0
2007-08-06,17.44,18.046,17.206,17.965,184780,0
2007-08-07,17.933,18.137,17.394,17.703,172158,0
2007-08-08,17.924,18.758,17.596,18.103,393937,0
2007-08-09,17.727,18.349,17.604,18.12,270851,0
2007-08-10,17.762,20.736,17.762,19.836,286175,0
2007-08-13,20.156,20.32,19.583,19.656,223007,0
2007-08-14,19.722,20.042,19.329,19.485,148687,0
2007-08-15,19.502,20.435,19.42,19.542,148888,0
2007-08-16,19.518,21.743,19.518,21.734,290942,0
2007-08-17,22.353,22.918,21.611,22.369,253677,0
2007-08-20,22.508,22.508,21.464,22.167,100046,0
2007-08-21,22.231,22.746,22.01,22.42,83721,0
2007-08-22,22.681,22.862,22.207,22.779,111240,0
2007-08-23,22.885,22.885,21.83,21.881,69591,0
2007-08-24,21.939,22.714,21.75,22.656,72428,0
2007-08-27,22.631,22.631,21.855,21.976,93270,0
2007-08-28,21.7,21.718,20.958,20.98,70493,0
2007-08-29,21.104,22.615,20.94,22.491,129960,0
2007-08-30,22.192,22.559,21.658,21.83,71835,0
2007-08-31,22.192,22.5,21.675,21.847,74395,0
2007-09-04,21.709,21.724,21.039,21.325,98311,0
2007-09-05,21.104,21.104,20.271,20.271,264362,0
2007-09-06,20.465,20.965,20.465,20.752,78119,0
2007-09-07,20.394,20.77,20.279,20.498,74876,0
2007-09-10,20.669,20.678,19.558,20.116,60311,0
2007-09-11,19.853,20.524,19.853,20.279,81254,0
2007-09-12,20.212,20.49,20.073,20.401,51281,0
2007-09-13,20.531,20.566,19.942,20.264,73306,0
2007-09-14,20.059,20.341,20.042,20.237,68960,0
2007-09-17,20.219,20.418,20.033,20.212,133656,0
2007-09-18,20.237,21.249,20.001,21.202,141347,0
2007-09-19,21.457,22.053,21.202,21.954,137084,0
2007-09-20,21.823,22.184,21.493,21.51,96845,0
2007-09-21,21.684,21.814,21.087,21.193,173931,0
2007-09-24,21.193,21.7,20.791,21.039,43474,0
2007-09-25,20.866,21.162,20.72,20.85,37267,0
2007-09-26,21.031,21.17,20.638,20.899,38322,0
2007-09-27,20.965,21.202,20.834,21.112,31230,0
2007-09-28,21.135,21.242,20.418,20.418,76007,0
2007-10-01,20.531,21.569,20.443,21.439,123257,0
2007-10-02,21.554,21.603,21.047,21.162,108820,0
2007-10-03,21.039,21.242,20.595,20.785,62199,0
2007-10-04,20.908,21.17,20.557,20.678,85209,0
2007-10-05,20.94,21.364,20.548,21.087,102727,0
2007-10-08,20.998,21.193,20.655,20.923,29906,0
2007-10-09,20.923,21.185,20.638,21.023,42186,0
2007-10-10,21.023,21.234,20.834,21.234,66027,0
2007-10-11,21.284,21.596,20.341,20.72,102615,0
2007-10-12,20.713,20.958,20.557,20.687,36750,0
2007-10-15,20.66,20.785,19.797,20.401,107805,0
2007-10-16,20.385,20.45,19.772,19.911,91709,0
2007-10-17,20.219,20.385,19.371,19.92,67141,0
2007-10-18,19.656,19.656,19.019,19.648,117374,0
2007-10-19,19.64,19.64,18.399,18.578,157446,0
2007-10-22,18.365,19.329,17.875,19.281,112599,0
2007-10-23,19.47,19.47,18.529,19.027,86425,0
2007-10-24,18.749,19.093,17.875,18.234,106249,0
2007-10-25,18.331,18.832,17.981,18.31,67412,0
2007-10-26,18.643,19.232,18.44,18.987,88822,0
2007-10-29,19.149,19.371,18.619,18.823,65006,0
2007-10-30,18.734,19.044,18.448,18.693,67364,0
2007-10-31,18.84,19.085,18.349,18.856,83813,0
2007-11-01,18.512,19.093,17.286,17.361,193859,0
2007-11-02,17.604,17.941,17.1,17.335,110360,0
2007-11-05,17.124,17.139,16.357,16.479,163066,0
2007-11-06,16.534,17.655,16.503,17.631,126020,0
2007-11-07,17.301,17.524,16.517,16.672,115811,0
2007-11-08,16.87,17.867,16.788,17.778,113787,0
2007-11-09,17.5,18.34,17.092,18.12,89633,0
2007-11-12,18.046,19.38,18.046,18.782,94043,0
2007-11-13,18.996,19.371,18.888,18.938,186531,0
2007-11-14,19.119,19.174,18.381,18.578,294308,0
2007-11-15,18.455,18.895,18.21,18.365,50464,0
2007-11-16,18.431,18.554,17.679,18.373,77268,0
2007-11-19,18.137,18.21,17.417,17.9,69320,0
2007-11-20,17.867,18.31,17.327,17.989,70766,0
2007-11-21,17.917,18.408,17.743,17.917,52354,0
2007-11-23,18.137,18.749,18.137,18.612,32431,0
2007-11-26,18.578,18.725,17.45,17.483,53630,0
2007-11-27,17.604,18.667,17.604,18.486,73751,0
2007-11-28,18.734,19.862,18.529,19.844,107905,0
2007-11-29,19.811,20.097,19.387,19.502,76829,0
2007-11-30,19.87,20.182,19.526,19.601,136156,0
2007-12-03,19.558,19.601,18.448,18.455,632418,0
2007-12-04,18.269,18.455,17.85,18.192,155638,0
2007-12-05,18.408,18.408,17.734,18.177,92035,0
2007-12-06,18.162,19.289,18.154,19.289,99495,0
2007-12-07,19.387,19.387,18.791,19.127,46945,0
2007-12-10,19.141,19.533,18.888,19.255,68779,0
2007-12-11,19.395,19.82,18.145,18.184,127612,0
2007-12-12,18.963,19.387,17.662,17.778,130679,0
2007-12-13,17.549,18.26,17.369,18.184,75246,0
2007-12-14,17.956,18.039,17.108,17.369,102977,0
2007-12-17,16.96,17.335,16.844,16.936,136749,0
2007-12-18,16.976,17.532,16.658,17.335,172277,0
2007-12-19,17.076,17.64,17.076,17.564,105668,0
2007-12-20,17.712,17.778,16.797,17.386,130059,0
2007-12-21,17.892,18.381,17.417,18.015,343044,0
2007-12-24,18.154,18.643,17.17,18.612,60585,0
2007-12-26,18.39,19.085,17.981,18.814,113913,0
2007-12-27,18.791,18.888,17.433,17.54,98128,0
2007-12-28,17.883,18.184,17.008,17.076,82027,0
2007-12-31,16.878,17.154,16.428,16.836,151303,0
2008-01-02,16.878,17.162,16.29,16.731,153406,0
2008-01-03,16.918,17.124,16.15,16.174,146062,0
2008-01-04,16.053,16.249,15.464,15.61,112737,0
2008-01-07,15.652,16.567,15.652,16.01,224749,0
2008-01-08,16.15,16.403,15.228,15.258,181108,0
2008-01-09,15.244,16.044,15.121,16.044,120710,0
2008-01-10,15.818,16.806,15.562,16.526,500266,0
2008-01-11,16.33,17.083,15.464,15.464,128634,0
2008-01-14,15.66,16.87,15.66,16.666,157258,0
2008-01-15,16.372,16.372,15.25,15.513,164670,0
2008-01-16,15.474,16.886,15.474,16.348,165396,0
2008-01-17,16.436,16.436,15.415,15.481,98425,0
2008-01-18,15.342,16.249,14.312,14.857,152291,0
2008-01-22,14.475,16.412,14.467,16.158,145899,0
2008-01-23,15.545,17.81,15.44,17.81,176834,0
2008-01-24,17.875,17.875,16.053,16.731,122032,0
2008-01-25,17.008,17.162,16.372,16.38,110353,0
2008-01-28,16.208,17.752,16.208,17.596,112706,0
2008-01-29,17.655,17.981,16.936,17.835,106795,0
2008-01-30,17.858,20.394,17.858,19.672,317204,0
2008-01-31,19.24,22.672,19.166,22.445,511985,0
2008-02-01,22.019,22.395,20.704,21.519,246321,0
2008-02-04,21.502,21.985,20.752,21.472,298001,0
2008-02-05,21.249,21.775,20.817,20.965,226535,0
2008-02-06,21.177,21.914,20.785,21.112,115804,0
2008-02-07,21.023,22.028,20.875,21.914,164828,0
2008-02-08,21.814,21.889,20.752,21.357,195545,0
2008-02-11,21.406,22.019,20.548,21.104,174014,0
2008-02-12,21.258,21.905,20.973,21.276,186934,0
2008-02-13,21.528,21.968,21.079,21.087,406550,0
2008-02-14,21.087,21.135,20.246,20.435,232590,0
2008-02-15,20.255,20.595,19.886,20.228,251136,0
2008-02-19,20.54,20.834,19.844,20.228,210165,0
2008-02-20,20.05,21.079,20.033,20.63,127918,0
2008-02-21,20.883,21.457,20.279,20.303,123029,0
2008-02-22,20.376,20.583,19.462,20.164,102063,0
2008-02-25,20.212,20.63,19.583,20.63,90435,0
2008-02-26,20.45,21.096,20.394,20.531,85154,0
2008-02-27,20.435,21.054,20.279,20.557,83642,0
2008-02-28,20.443,20.704,19.624,19.87,97322,0
2008-02-29,19.576,19.975,18.766,19.035,237164,0
2008-03-03,19.011,19.436,18.57,18.929,268180,0
2008-03-04,18.693,19.127,18.455,18.972,262401,0
2008-03-05,19.102,19.281,18.324,18.331,149101,0
2008-03-06,18.218,18.381,17.803,17.803,135243,0
2008-03-07,17.572,19.149,17.572,18.627,99430,0
2008-03-10,18.734,19.87,18.554,19.027,154426,0
2008-03-11,19.601,20.506,19.601,20.48,157522,0
2008-03-12,20.548,21.481,19.656,19.764,275899,0
2008-03-13,19.494,21.006,19.11,20.646,193958,0
2008-03-14,20.866,20.866,19.403,19.967,175839,0
2008-03-17,19.371,20.228,19.217,19.688,164380,0
2008-03-18,20.194,21.249,19.862,21.185,213265,0
2008-03-19,21.249,21.472,20.575,20.583,176828,0
2008-03-20,20.858,21.649,20.498,21.464,493128,0
2008-03-24,21.569,22.378,21.439,21.619,138322,0
2008-03-25,21.493,21.823,21.128,21.38,83537,0
2008-03-26,21.234,21.847,20.875,21.806,223599,0
2008-03-27,21.806,21.806,20.613,21.006,82048,0
2008-03-28,21.276,21.276,20.147,20.303,50735,0
2008-03-31,20.409,20.858,19.878,20.194,146468,0
2008-04-01,20.687,21.249,20.271,21.242,156104,0
2008-04-02,21.249,21.767,20.778,21.502,87925,0
2008-04-03,21.266,21.545,20.713,21.128,100937,0
2008-04-04,21.185,21.266,20.164,21.054,176690,0
2008-04-07,20.892,21.333,20.713,21.031,62780,0
2008-04-08,20.817,21.185,20.604,20.973,91973,0
2008-04-09,20.94,21.104,19.672,19.87,243464,0
2008-04-10,19.878,20.638,19.688,20.409,89832,0
2008-04-11,20.173,20.219,18.798,18.848,226644,0
2008-04-14,18.88,19.633,18.88,18.921,179761,0
2008-04-15,19.011,19.697,18.938,19.681,105752,0
2008-04-16,20.05,21.087,19.951,20.85,123782,0
2008-04-17,20.704,21.177,20.246,20.622,79840,0
2008-04-18,21.054,21.502,20.892,21.062,106504,0
2008-04-21,20.883,20.923,20.394,20.49,125569,0
2008-04-22,20.341,20.696,19.92,20.325,203175,0
2008-04-23,20.065,20.065,17.41,17.875,370603,0
2008-04-24,17.917,19.567,17.41,19.403,293424,0
2008-04-25,19.502,19.502,17.858,18.331,176040,0
2008-04-28,18.269,18.602,17.974,18.563,147273,0
2008-04-29,18.587,18.587,17.604,17.867,200719,0
2008-04-30,17.956,18.177,17.417,17.581,253053,0
2008-05-01,17.54,19.078,17.459,18.996,259321,0
2008-05-02,19.191,19.264,17.965,18.103,217688,0
2008-05-05,18.095,18.34,17.703,17.734,124603,0
2008-05-06,17.655,18.03,17.491,17.933,159989,0
2008-05-07,17.989,18.349,17.45,17.581,169412,0
2008-05-08,17.613,17.826,17.386,17.581,148518,0
2008-05-09,17.41,17.803,17.206,17.491,161081,0
2008-05-12,17.572,18.472,17.549,18.365,195542,0
2008-05-13,18.448,18.495,17.924,18.095,158316,0
2008-05-14,18.103,18.416,17.9,18.022,154389,0
2008-05-15,17.989,18.479,17.917,18.448,139704,0
2008-05-16,18.486,18.486,17.695,18.079,156025,0
2008-05-19,18.022,18.294,17.727,17.892,182353,0
2008-05-20,17.778,17.875,17.369,17.752,82285,0
2008-05-21,17.818,18.184,17.557,17.743,79385,0
2008-05-22,17.85,18.251,17.564,18.103,75217,0
2008-05-23,17.981,18.554,17.787,17.867,54731,0
2008-05-27,18.162,18.554,17.734,18.201,87761,0
2008-05-28,18.315,18.315,17.596,17.826,82848,0
2008-05-29,17.81,18.537,17.604,18.171,69844,0
2008-05-30,18.218,18.218,17.679,17.981,109908,0
2008-06-02,17.924,17.941,17.188,17.509,126930,0
2008-06-03,17.613,17.734,17.286,17.491,93441,0
2008-06-04,17.386,17.843,17.197,17.549,93183,0
2008-06-05,17.524,18.046,17.483,18.046,62164,0
2008-06-06,17.933,17.933,16.918,16.918,93870,0
2008-06-09,16.953,17.318,16.479,16.658,81102,0
2008-06-10,16.428,16.953,16.428,16.542,92890,0
2008-06-11,16.436,16.479,15.709,15.734,73769,0
2008-06-12,15.889,16.6,15.818,15.848,69943,0
2008-06-13,16.061,16.436,15.939,16.364,125178,0
2008-06-16,16.313,16.372,15.818,16.264,105800,0
2008-06-17,16.322,16.322,15.809,15.939,99066,0
2008-06-18,15.856,15.906,15.325,15.448,119436,0
2008-06-19,15.481,16.226,15.309,15.856,172967,0
2008-06-20,15.758,16.208,15.128,15.88,318682,0
2008-06-23,16.044,16.183,15.038,15.055,97056,0
2008-06-24,14.866,15.423,14.866,15.064,76718,0
2008-06-25,15.09,15.669,14.997,15.244,115677,0
2008-06-26,15.012,15.513,14.866,14.966,92449,0
2008-06-27,14.959,15.145,14.483,14.492,455373,0
2008-06-30,14.475,14.925,13.946,14.016,140561,0
2008-07-01,13.87,14.614,13.281,13.878,289010,0
2008-07-02,13.893,14.147,12.832,12.915,312293,0
2008-07-03,12.995,13.126,12.367,12.375,145193,0
2008-07-07,12.499,12.751,11.835,12.122,233232,0
2008-07-08,12.163,13.658,11.99,13.65,257699,0
2008-07-09,13.682,13.682,12.481,12.751,230970,0
2008-07-10,12.785,13.51,12.357,13.185,195377,0
2008-07-11,13.037,13.576,12.645,13.404,147344,0
2008-07-14,13.551,13.551,12.342,12.455,275392,0
2008-07-15,12.285,13.011,11.671,12.316,238462,0
2008-07-16,12.21,14.304,12.21,14.123,200576,0
2008-07-17,14.14,15.073,13.714,14.841,203362,0
2008-07-18,14.925,15.031,14.424,14.64,175671,0
2008-07-21,14.688,15.325,14.387,14.525,98163,0
2008-07-22,14.475,15.677,14.107,15.669,181900,0
2008-07-23,15.562,16.47,15.431,16.102,216591,0
2008-07-24,16.542,17.083,16.264,16.461,290201,0
2008-07-25,16.682,17.941,16.672,17.631,323447,0
2008-07-28,17.475,17.85,16.672,16.878,310232,0
2008-07-29,16.953,18.798,16.635,18.734,236393,0
2008-07-30,18.807,19.149,18.529,18.996,255628,0
2008-07-31,18.529,19.157,18.324,18.627,271328,0
2008-08-01,18.766,19.166,18.26,19.157,228031,0
2008-08-04,19.11,19.533,18.455,18.945,357133,0
2008-08-05,19.297,20.088,19.119,19.951,248699,0
2008-08-06,19.797,20.125,18.798,20.05,311472,0
2008-08-07,19.681,19.829,19.248,19.494,270846,0
2008-08-08,19.365,20.638,19.305,20.401,329182,0
2008-08-11,20.409,21.457,20.237,21.234,429374,0
2008-08-12,21.023,21.415,20.858,21.276,317443,0
2008-08-13,21.12,21.12,19.992,20.465,490939,0
2008-08-14,20.303,21.242,20.228,21.023,273675,0
2008-08-15,21.357,22.07,20.54,21.457,302828,0
2008-08-18,21.448,21.448,20.45,20.678,192464,0
2008-08-19,20.443,20.799,20.156,20.696,218044,0
2008-08-20,20.799,21.242,20.001,20.385,159763,0
2008-08-21,20.05,20.427,19.681,19.681,97287,0
2008-08-22,20.024,20.435,19.102,20.325,78858,0
2008-08-25,20.156,20.156,19.191,19.281,166833,0
2008-08-26,19.248,20.367,19.157,19.567,100756,0
2008-08-27,19.518,20.418,19.518,19.747,191316,0
2008-08-28,19.92,20.655,19.764,20.575,228075,0
2008-08-29,20.341,20.506,20.024,20.255,119360,0
2008-09-02,20.785,21.457,20.325,20.63,188464,0
2008-09-03,20.49,21.587,20.49,21.372,207070,0
2008-09-04,21.054,21.096,20.311,20.418,68586,0
2008-09-05,20.32,20.988,19.967,20.834,68829,0
2008-09-08,21.675,22.07,21.341,22.061,188739,0
2008-09-09,21.881,22.07,21.464,21.464,298043,0
2008-09-10,21.994,21.994,20.49,21.626,184673,0
2008-09-11,21.641,21.641,20.678,21.128,173839,0
2008-09-12,20.687,21.823,20.687,21.578,131762,0
2008-09-15,20.182,21.439,19.836,20.394,150045,0
2008-09-16,19.387,22.69,19.387,22.69,341805,0
2008-09-17,22.602,22.602,20.799,21.096,150671,0
2008-09-18,21.649,24.225,20.622,24.006,269221,0
2008-09-19,28.33,28.689,22.247,24.381,550188,0
2008-09-22,24.079,24.681,23.098,23.776,278050,0
2008-09-23,23.514,24.128,22.862,23.476,117586,0
2008-09-24,24.521,24.521,22.584,22.779,37431,0
2008-09-25,22.723,24.03,22.1,22.47,101815,0
2008-09-26,22.075,23.107,22.028,22.802,87669,0
2008-09-29,22.378,24.039,21.83,21.93,85844,0
2008-09-30,21.569,22.615,20.883,21.758,93506,0
2008-10-01,21.349,23.376,20.85,22.993,60280,0
2008-10-02,22.951,23.606,20.472,20.638,87185,0
2008-10-03,21.096,21.587,19.656,20.63,162858,0
2008-10-06,19.894,21.823,19.656,21.448,150007,0
2008-10-07,21.472,21.649,20.173,20.228,116336,0
2008-10-08,20.024,22.075,20.024,20.435,114210,0
2008-10-09,21.006,21.023,18.972,18.979,302379,0
2008-10-10,18.702,21.144,17.162,20.875,261829,0
2008-10-13,21.641,22.395,21.062,21.985,177603,0
2008-10-14,22.461,22.854,21.104,22.141,148951,0
2008-10-15,21.364,22.133,20.842,20.858,99559,0
2008-10-16,20.548,23.621,19.672,23.195,234554,0
2008-10-17,22.075,22.885,20.842,21.135,224571,0
2008-10-20,21.554,21.619,20.435,21.587,156751,0
2008-10-21,21.062,21.406,20.646,20.923,110870,0
2008-10-22,20.72,21.658,20.435,20.77,172611,0
2008-10-23,20.892,21.177,19.811,20.173,279305,0
2008-10-24,18.416,20.435,18.192,19.583,183201,0
2008-10-27,19.289,20.367,18.807,19.157,140191,0
2008-10-28,19.836,20.842,18.627,20.842,159921,0
2008-10-29,20.808,21.087,20.08,20.45,140395,0
2008-10-30,21.144,21.897,20.687,21.587,211733,0
2008-10-31,21.38,22.755,20.791,22.215,191819,0
2008-11-03,22.028,22.862,21.718,22.77,128126,0
2008-11-04,22.885,23.392,22.1,22.656,108285,0
2008-11-05,22.184,23.246,20.704,21.006,147297,0
2008-11-06,20.736,21.153,20.303,20.418,98819,0
2008-11-07,20.622,21.031,20.059,20.63,86337,0
2008-11-10,21.054,21.536,20.14,20.358,92450,0
2008-11-11,20.065,20.94,19.942,19.951,131502,0
2008-11-12,19.518,20.669,18.848,18.888,136724,0
2008-11-13,19.102,20.506,17.45,20.409,159411,0
2008-11-14,19.958,21.12,18.717,18.798,114413,0
2008-11-17,18.612,19.24,18.171,18.251,85576,0
2008-11-18,18.331,18.448,17.17,18.294,119381,0
2008-11-19,17.949,18.635,16.862,16.862,146362,0
2008-11-20,16.82,17.557,15.693,15.791,105015,0
2008-11-21,16.264,17.058,14.155,16.779,187969,0
2008-11-24,17.719,19.78,17.17,19.533,201069,0
2008-11-25,19.992,20.212,18.864,20.203,155850,0
2008-11-26,19.624,21.202,19.224,20.883,142945,0
2008-11-28,20.506,21.135,20.472,21.112,37767,0
2008-12-01,20.49,21.457,18.612,18.71,201605,0
2008-12-02,19.191,19.78,17.941,19.518,367069,0
2008-12-03,18.913,20.472,18.103,19.911,158548,0
2008-12-04,19.429,20.791,18.979,19.338,81760,0
2008-12-05,18.905,20.583,18.31,20.49,106571,0
2008-12-08,21.162,21.217,20.194,21.039,140478,0
2008-12-09,20.713,21.209,19.462,19.797,100365,0
2008-12-10,20.073,20.14,19.085,19.648,81211,0
2008-12-11,19.321,19.853,18.201,18.218,82092,0
2008-12-12,17.622,19.208,17.17,19.052,110104,0
2008-12-15,19.191,19.191,17.483,17.909,92654,0
2008-12-16,18.243,19.387,18.103,19.255,133150,0
2008-12-17,18.905,19.78,18.798,19.085,131612,0
2008-12-18,19.157,19.911,18.782,19.232,99542,0
2008-12-19,20.194,20.325,19.027,19.453,236620,0
2008-12-22,19.51,19.51,18.365,19.248,84332,0
2008-12-23,19.462,19.55,18.463,19.149,54916,0
2008-12-24,19.157,19.412,18.52,19.347,25031,0
2008-12-26,19.576,19.829,18.791,19.829,55069,0
2008-12-29,19.951,20.575,19.92,20.515,261673,0
2008-12-30,20.54,21.545,20.443,21.489,245735,0
2008-12-31,21.545,22.517,21.528,22.239,276314,0
2009-01-02,22.297,22.672,21.976,22.297,132581,0
2009-01-05,22.526,22.526,21.242,21.51,124161,0
2009-01-06,21.847,22.33,21.709,22.036,66003,0
2009-01-07,21.634,22.075,21.276,21.528,63522,0
2009-01-08,21.493,22.176,21.185,22.125,133490,0
2009-01-09,22.167,22.167,20.435,20.472,91201,0
2009-01-12,20.32,20.655,20.016,20.133,70705,0
2009-01-13,19.958,20.548,19.73,20.418,78864,0
2009-01-14,19.836,21.202,19.453,19.526,134501,0
2009-01-15,19.518,19.772,18.766,19.494,100774,0
2009-01-16,19.672,19.672,18.079,18.888,173531,0
2009-01-20,18.52,18.52,16.844,16.87,159630,0
2009-01-21,17.1,18.112,16.591,18.03,98286,0
2009-01-22,17.549,17.875,16.853,17.197,123685,0
2009-01-23,16.984,17.734,16.61,17.712,98952,0
2009-01-26,17.695,18.676,17.402,17.949,70151,0
2009-01-27,17.974,18.416,17.604,18.315,62761,0
2009-01-28,18.227,19.38,16.573,18.702,140367,0
2009-01-29,18.381,18.381,17.655,17.655,149207,0
2009-01-30,17.924,18.294,16.765,16.886,185601,0
2009-02-02,16.658,17.965,16.658,17.917,128234,0
2009-02-03,18.039,18.373,16.517,17.139,114061,0
2009-02-04,17.092,18.218,17.04,17.318,84804,0
2009-02-05,17.139,18.269,16.968,17.631,83582,0
2009-02-06,17.557,18.996,17.557,18.987,96618,0
2009-02-09,18.84,19.47,18.448,18.791,99762,0
2009-02-10,18.595,18.814,17.083,17.148,100863,0
2009-02-11,17.222,17.85,17.032,17.5,59780,0
2009-02-12,17.213,17.727,16.582,17.54,105253,0
2009-02-13,17.613,17.703,16.918,16.976,61512,0
2009-02-17,16.511,16.909,15.948,15.988,72779,0
2009-02-18,16.249,16.249,15.619,15.652,53865,0
2009-02-19,15.832,16.199,15.047,15.073,59669,0
2009-02-20,14.795,15.031,13.912,14.58,236518,0
2009-02-23,13.946,14.58,13.69,13.921,129169,0
2009-02-24,14.205,15.047,13.805,14.981,149301,0
2009-02-25,14.9,15.365,14.002,14.753,95025,0
2009-02-26,14.959,15.758,14.933,15.038,54248,0
2009-02-27,14.711,15.082,14.402,14.492,118878,0
2009-03-02,14.214,14.719,14.059,14.123,183874,0
2009-03-03,14.387,14.649,13.387,13.445,127492,0
2009-03-04,13.781,13.946,13.085,13.454,102912,0
2009-03-05,13.077,13.348,11.615,11.704,125523,0
2009-03-06,11.835,12.032,11.214,11.434,159807,0
2009-03-09,11.254,11.688,11.002,11.238,116425,0
2009-03-10,11.688,13.232,11.688,13.185,111270,0
2009-03-11,13.247,13.781,12.792,12.809,80216,0
2009-03-12,12.809,14.966,12.809,14.803,153787,0
2009-03-13,14.942,15.047,14.459,14.658,55886,0
2009-03-16,14.866,15.284,14.091,14.287,75040,0
2009-03-17,14.319,15.431,14.319,15.415,85314,0
2009-03-18,15.373,16.722,14.892,16.666,135243,0
2009-03-19,16.895,17.083,16.044,16.452,100296,0
2009-03-20,17.45,17.655,16.836,16.886,430723,0
2009-03-23,17.402,19.616,17.402,19.429,153067,0
2009-03-24,19.027,19.616,17.85,17.9,104028,0
2009-03-25,18.137,19.052,17.286,18.921,153851,0
2009-03-26,19.208,19.403,18.602,19.38,127421,0
2009-03-27,18.996,19.542,18.455,18.612,136092,0
2009-03-30,18.022,18.201,17.459,17.858,89930,0
2009-03-31,18.184,19.044,18.145,18.659,125378,0
2009-04-01,18.303,19.371,17.933,19.217,101719,0
2009-04-02,19.616,19.665,18.537,19.264,234993,0
2009-04-03,18.856,19.558,18.814,19.558,57474,0
2009-04-06,19.305,19.42,18.512,18.905,81688,0
2009-04-07,18.529,19.182,17.727,17.752,127058,0
2009-04-08,17.743,18.03,17.255,17.826,81676,0
2009-04-09,18.365,19.478,17.981,19.445,118131,0
2009-04-13,19.093,19.942,18.087,19.886,126148,0
2009-04-14,19.42,19.656,18.087,18.103,79495,0
2009-04-15,18.006,18.84,17.589,18.775,73658,0
2009-04-16,18.963,19.255,17.933,19.052,81267,0
2009-04-17,19.119,19.722,18.545,19.453,109070,0
2009-04-20,18.872,19.412,17.679,17.695,126744,0
2009-04-21,17.662,19.313,17.41,19.157,114556,0
2009-04-22,18.734,19.616,18.349,18.512,91763,0
2009-04-23,18.21,18.21,15.579,16.249,303700,0
2009-04-24,16.395,16.642,15.8,16.298,238904,0
2009-04-27,15.956,16.199,15.537,15.839,165591,0
2009-04-28,16.226,16.61,15.644,16.141,119276,0
2009-04-29,16.357,17.108,15.964,17.016,117882,0
2009-04-30,17.247,17.703,16.256,16.256,117731,0
2009-05-01,16.256,16.642,15.635,15.818,72034,0
2009-05-04,16.044,16.658,15.93,16.65,90145,0
2009-05-05,16.395,16.403,15.596,15.782,94599,0
2009-05-06,16.044,16.249,15.448,16.102,108566,0
2009-05-07,16.386,16.862,15.098,15.35,84003,0
2009-05-08,15.604,16.542,15.537,16.282,105204,0
2009-05-11,15.832,16.095,15.136,15.284,103636,0
2009-05-12,15.358,15.702,14.555,14.778,73547,0
2009-05-13,14.54,14.688,13.69,13.69,112129,0
2009-05-14,13.798,14.563,13.698,14.172,107350,0
2009-05-15,14.155,14.441,13.535,13.74,87179,0
2009-05-18,14.002,14.622,13.952,14.58,89418,0
2009-05-19,14.597,14.703,13.486,13.51,91678,0
2009-05-20,13.682,14.099,12.684,12.832,147266,0
2009-05-21,12.669,13.053,12.439,12.932,123055,0
2009-05-22,13.07,13.185,12.455,12.473,55089,0
2009-05-26,12.383,13.69,12.383,13.682,133765,0
2009-05-27,13.542,14.042,12.677,12.751,132676,0
2009-05-28,12.939,13.273,12.645,13.004,101459,0
2009-05-29,13.093,13.438,12.809,13.429,94435,0
2009-06-01,13.674,14.051,13.077,13.69,126891,0
2009-06-02,13.601,14.024,13.445,13.984,290590,0
2009-06-03,13.843,14.197,13.518,13.952,104796,0
2009-06-04,14.099,14.467,13.83,14.402,93005,0
2009-06-05,14.605,14.711,13.722,14.059,83764,0
2009-06-08,13.946,14.424,13.893,13.937,134579,0
2009-06-09,13.984,14.008,13.51,13.61,184457,0
2009-06-10,13.731,13.731,12.809,13.004,252850,0
2009-06-11,13.046,13.698,13.046,13.11,192275,0
2009-06-12,13.02,13.308,12.923,13.264,209780,0
2009-06-15,12.979,13.143,12.357,12.629,184436,0
2009-06-16,12.785,13.061,12.277,12.367,85327,0
2009-06-17,12.334,12.49,12.179,12.334,83380,0
2009-06-18,12.35,12.692,12.35,12.611,91503,0
2009-06-19,12.792,12.856,12.383,12.662,212407,0
2009-06-22,12.586,12.637,12.154,12.154,124533,0
2009-06-23,12.3,12.401,12.014,12.014,134795,0
2009-06-24,12.184,12.277,11.868,11.875,107383,0
2009-06-25,11.892,12.325,11.868,12.325,115255,0
2009-06-26,12.277,12.499,11.892,12.235,501208,0
2009-06-29,12.27,12.431,11.99,12.145,123993,0
2009-06-30,12.184,12.184,11.883,11.883,113304,0
2009-07-01,12.139,12.446,11.883,12.383,143866,0
2009-07-02,12.261,12.334,11.924,11.999,96900,0
2009-07-06,11.975,12.193,11.892,12.023,63208,0
2009-07-07,12.088,12.243,11.924,12.014,83132,0
2009-07-08,12.122,12.383,11.933,12.088,113910,0
2009-07-09,12.218,12.252,11.933,11.933,89758,0
2009-07-10,11.883,12.342,11.728,12.316,110466,0
2009-07-13,12.401,13.085,12.401,12.995,87155,0
2009-07-14,13.028,13.028,12.506,12.531,139810,0
2009-07-15,12.531,12.932,12.383,12.569,181033,0
2009-07-16,12.569,12.569,12.202,12.464,111022,0
2009-07-17,12.499,12.856,12.325,12.325,90234,0
2009-07-20,12.439,12.439,11.901,12.163,71187,0
2009-07-21,12.202,12.202,11.728,11.858,58057,0
2009-07-22,11.843,12.163,11.828,12.096,127480,0
2009-07-23,12.122,12.522,11.941,12.455,253083,0
2009-07-24,12.392,12.586,12.139,12.261,154151,0
2009-07-27,12.293,12.824,12.285,12.768,129188,0
2009-07-28,12.717,13.535,12.261,13.404,148741,0
2009-07-29,13.404,13.542,13.177,13.355,110020,0
2009-07-30,13.495,14.042,13.495,13.706,74203,0
2009-07-31,13.625,14.099,13.601,13.625,117123,0
2009-08-03,13.748,14.188,13.674,14.188,98430,0
2009-08-04,14.132,14.67,14.132,14.597,55715,0
2009-08-05,14.658,14.827,14.205,14.345,86680,0
2009-08-06,14.467,14.664,14.197,14.27,116414,0
2009-08-07,14.475,15.457,14.459,14.942,83470,0
2009-08-10,14.811,15.317,14.099,14.841,88437,0
2009-08-11,14.795,14.795,13.429,13.698,105168,0
2009-08-12,13.69,14.597,13.69,13.921,109915,0
2009-08-13,14.051,14.076,13.601,13.836,97661,0
2009-08-14,13.853,14.042,13.085,13.341,82084,0
2009-08-17,13.247,13.324,12.839,12.97,107999,0
2009-08-18,13.061,13.29,12.947,13.11,92639,0
2009-08-19,13.02,13.281,12.906,13.177,90472,0
2009-08-20,13.07,13.324,13.061,13.247,67378,0
2009-08-21,13.445,13.805,13.143,13.748,179584,0
2009-08-24,13.83,13.853,13.143,13.324,85008,0
2009-08-25,13.411,13.836,13.11,13.2,65512,0
2009-08-26,13.151,13.463,13.126,13.348,60953,0
2009-08-27,13.315,13.315,12.832,13.037,145610,0
2009-08-28,13.126,13.169,12.423,12.506,109446,0
2009-08-31,12.577,12.577,11.671,11.999,155853,0
2009-09-01,11.941,12.401,11.753,12.08,152253,0
2009-09-02,12.071,12.202,11.712,11.794,87545,0
2009-09-03,11.875,12.179,11.72,12.008,73871,0
2009-09-04,12.008,12.055,11.771,12.008,76447,0
2009-09-08,12.039,12.202,11.771,12.193,166260,0
2009-09-09,12.154,12.506,12.071,12.193,86302,0
2009-09-10,12.243,12.423,12.105,12.334,96955,0
2009-09-11,12.342,12.514,12.243,12.383,58184,0
2009-09-14,12.293,12.801,12.293,12.717,85880,0
2009-09-15,12.725,12.897,12.49,12.669,87001,0
2009-09-16,12.759,12.995,12.401,12.995,59562,0
2009-09-17,12.824,12.97,12.654,12.733,45208,0
2009-09-18,12.832,12.947,12.506,12.873,118217,0
2009-09-21,12.785,12.906,12.464,12.499,40179,0
2009-09-22,12.645,12.923,12.423,12.897,78664,0
2009-09-23,12.962,12.986,12.669,12.785,71059,0
2009-09-24,12.873,12.986,12.464,12.654,91415,0
2009-09-25,12.569,12.816,12.439,12.677,49039,0
2009-09-28,12.742,12.962,12.538,12.923,77470,0
2009-09-29,12.897,12.986,12.733,12.759,64351,0
2009-09-30,12.809,12.97,12.49,12.637,98230,0
2009-10-01,12.62,12.873,12.546,12.809,116217,0
2009-10-02,12.708,12.832,12.499,12.561,70889,0
2009-10-05,12.629,12.847,12.538,12.677,66358,0
2009-10-06,12.792,13.028,12.538,12.979,93136,0
2009-10-07,12.882,13.004,12.847,12.97,26884,0
2009-10-08,13.011,13.046,12.768,12.89,84845,0
2009-10-09,12.785,12.962,12.725,12.962,79739,0
2009-10-12,12.897,12.955,12.751,12.792,27230,0
2009-10-13,12.792,12.824,12.416,12.629,54441,0
2009-10-14,12.751,13.004,12.629,13.004,67289,0
2009-10-15,12.89,13.061,12.692,12.995,55083,0
2009-10-16,12.906,13.07,12.49,12.62,80435,0
2009-10-19,12.708,12.939,12.506,12.725,50167,0
2009-10-20,12.637,12.7,12.285,12.531,67941,0
2009-10-21,12.692,12.809,12.023,12.096,79015,0
2009-10-22,12.08,12.227,11.801,12.154,133391,0
2009-10-23,12.071,12.13,11.606,11.858,88666,0
2009-10-26,11.85,12.154,11.728,12.039,105285,0
2009-10-27,12.048,12.261,11.85,11.933,65903,0
2009-10-28,11.883,12.113,11.68,11.737,87548,0
2009-10-29,11.843,12.218,11.68,12.008,108257,0
2009-10-30,11.901,11.957,11.443,11.564,108089,0
2009-11-02,11.623,11.762,11.067,11.33,70892,0
2009-11-03,11.246,11.451,10.813,10.977,53473,0
2009-11-04,10.994,11.108,10.462,10.511,79229,0
2009-11-05,10.61,10.871,10.559,10.862,72332,0
2009-11-06,10.757,10.96,10.657,10.707,54956,0
2009-11-09,10.805,10.871,10.584,10.626,81143,0
2009-11-10,10.535,10.641,10.388,10.471,50262,0
2009-11-11,10.568,10.714,10.471,10.52,142908,0
2009-11-12,10.462,10.619,10.299,10.338,86169,0
2009-11-13,10.405,10.471,10.232,10.306,58471,0
2009-11-16,10.397,10.707,10.397,10.592,66785,0
2009-11-17,10.559,10.657,10.324,10.535,83097,0
2009-11-18,10.487,10.707,10.487,10.61,87003,0
2009-11-19,10.535,10.674,10.372,10.619,87776,0
2009-11-20,10.559,10.839,10.559,10.619,65458,0
2009-11-23,10.75,10.911,10.479,10.619,72175,0
2009-11-24,10.649,10.707,10.381,10.511,65683,0
2009-11-25,10.559,10.657,10.381,10.388,36790,0
2009-11-27,10.299,10.422,10.206,10.206,43066,0
2009-11-30,10.215,10.552,10.053,10.552,110029,0
2009-12-01,10.649,10.689,10.338,10.552,49303,0
2009-12-02,10.527,10.689,10.144,10.299,127447,0
2009-12-03,10.372,10.511,9.946,9.989,72257,0
2009-12-04,10.169,10.169,9.874,10.076,154834,0
2009-12-07,10.102,10.471,10.044,10.454,60386,0
2009-12-08,10.356,10.462,10.224,10.266,71225,0
2009-12-09,10.241,10.381,10.111,10.274,43193,0
2009-12-10,10.324,10.372,10.053,10.161,65162,0
2009-12-11,10.191,10.25,10.038,10.144,25745,0
2009-12-14,10.241,10.241,10.029,10.067,58766,0
2009-12-15,10.013,10.206,9.889,9.898,113436,0
2009-12-16,9.998,10.085,9.898,10.061,81616,0
2009-12-17,10.053,10.177,9.964,10.111,58047,0
2009-12-18,10.136,10.161,9.85,9.889,220488,0
2009-12-21,9.989,10.12,9.921,9.972,67685,0
2009-12-22,9.964,10.004,9.816,9.889,73997,0
2009-12-23,9.914,10.038,9.767,9.841,297830,0
2009-12-24,10.013,10.094,9.865,9.889,64709,0
2009-12-28,9.972,10.061,9.906,9.954,89137,0
2009-12-29,9.946,10.076,9.93,10.044,135387,0
2009-12-30,10.022,10.152,9.998,10.067,171954,0
2009-12-31,10.085,10.215,10.053,10.085,97337,0
2010-01-04,10.177,10.422,10.053,10.414,103716,0
2010-01-05,10.381,10.397,9.93,10.067,266210,0
2010-01-06,10.085,10.136,9.727,9.889,561894,0
2010-01-07,9.889,10.503,9.816,10.446,176144,0
2010-01-08,10.428,10.813,10.428,10.75,103430,0
2010-01-11,10.766,10.847,10.674,10.75,85764,0
2010-01-12,10.649,10.821,10.649,10.757,79503,0
2010-01-13,10.788,11.033,10.723,10.862,90785,0
2010-01-14,10.847,11.033,10.813,10.96,86428,0
2010-01-15,11.002,11.067,10.683,10.821,94459,0
2010-01-19,10.871,11.353,10.871,11.345,87307,0
2010-01-20,11.263,11.313,10.92,11.221,72167,0
2010-01-21,11.272,11.539,11.074,11.108,133548,0
2010-01-22,11.108,11.345,11.074,11.1,90509,0
2010-01-25,11.183,11.191,10.797,10.96,81386,0
2010-01-26,10.929,11.1,10.788,10.813,82781,0
2010-01-27,10.935,12.13,10.935,12.039,124191,0
2010-01-28,12.105,12.105,11.606,11.753,175932,0
2010-01-29,11.771,11.999,11.623,11.858,177064,0
2010-02-01,11.883,11.924,11.524,11.582,86362,0
2010-02-02,11.574,11.606,11.417,11.492,108079,0
2010-02-03,11.425,11.539,11.338,11.443,105840,0
2010-02-04,11.368,11.548,11.368,11.417,128900,0
2010-02-05,11.425,11.632,11.409,11.582,105505,0
2010-02-08,11.557,11.557,11.338,11.385,85444,0
2010-02-09,11.5,11.557,11.417,11.476,58868,0
2010-02-10,11.425,11.564,11.338,11.517,47303,0
2010-02-11,11.451,11.623,11.385,11.492,60951,0
2010-02-12,11.402,11.548,11.132,11.238,106937,0
2010-02-16,11.254,11.434,11.082,11.434,39998,0
2010-02-17,11.443,11.72,11.183,11.704,85595,0
2010-02-18,11.68,11.957,11.68,11.933,52585,0
2010-02-19,11.933,12.096,11.875,11.975,60891,0
2010-02-22,11.983,12.088,11.924,12.032,27981,0
2010-02-23,11.975,12.071,11.786,11.957,49070,0
2010-02-24,11.965,12.662,11.965,12.62,93727,0
2010-02-25,12.464,12.645,12.342,12.546,103054,0
2010-02-26,12.561,12.569,12.184,12.383,91326,0
2010-03-01,12.401,12.873,12.392,12.742,85284,0
2010-03-02,12.7,12.89,12.662,12.809,94606,0
2010-03-03,12.873,12.915,12.677,12.768,65107,0
2010-03-04,12.801,12.947,12.751,12.882,37146,0
2010-03-05,12.906,13.463,12.7,13.463,87835,0
2010-03-08,13.42,13.42,12.955,13.11,100607,0
2010-03-09,12.947,13.355,12.947,13.151,38916,0
2010-03-10,13.085,13.404,13.053,13.224,55186,0
2010-03-11,13.143,13.324,12.932,13.315,41792,0
2010-03-12,13.315,13.315,13.16,13.177,52158,0
2010-03-15,13.117,13.177,13.011,13.053,54017,0
2010-03-16,13.07,13.07,12.464,12.847,103557,0
2010-03-17,12.89,13.217,12.785,13.093,32223,0
2010-03-18,13.117,13.232,12.995,13.085,32857,0
2010-03-19,13.16,13.984,12.654,13.967,285852,0
2010-03-22,13.805,14.084,13.69,13.748,74024,0
2010-03-23,13.754,14.214,13.527,13.714,75549,0
2010-03-24,13.682,13.69,13.217,13.281,53129,0
2010-03-25,13.369,13.698,13.247,13.568,98748,0
2010-03-26,13.658,13.878,13.471,13.551,80273,0
2010-03-29,13.625,13.625,13.362,13.471,51815,0
2010-03-30,13.134,13.642,13.11,13.463,53310,0
2010-03-31,13.362,13.814,13.29,13.29,96273,0
2010-04-01,13.411,13.633,13.11,13.341,91870,0
2010-04-05,13.42,13.535,13.281,13.502,85582,0
2010-04-06,13.404,13.731,13.29,13.593,88159,0
2010-04-07,13.535,13.674,13.404,13.51,77614,0
2010-04-08,13.471,13.551,13.387,13.463,32850,0
2010-04-09,13.42,13.56,13.232,13.42,63307,0
2010-04-12,13.471,13.658,13.445,13.601,91712,0
2010-04-13,13.593,13.885,13.411,13.823,63117,0
2010-04-14,13.893,14.304,13.805,14.304,210691,0
2010-04-15,14.263,14.563,14.197,14.417,76946,0
2010-04-16,14.417,14.417,14.115,14.256,102177,0
2010-04-19,14.181,14.509,14.172,14.395,45955,0
2010-04-20,14.45,14.688,14.395,14.688,44719,0
2010-04-21,14.688,15.154,14.68,15.055,63817,0
2010-04-22,14.933,15.309,14.917,15.228,61750,0
2010-04-23,15.231,15.306,14.753,15.207,73636,0
2010-04-26,15.154,15.154,14.787,14.787,55677,0
2010-04-27,14.695,14.841,14.247,14.312,78947,0
2010-04-28,14.37,14.695,14.37,14.492,34922,0
2010-04-29,14.563,15.064,14.387,15.021,73172,0
2010-04-30,14.981,16.141,14.981,15.758,192523,0
2010-05-03,15.864,15.939,15.521,15.818,102938,0
2010-05-04,15.906,16.102,15.358,15.448,126104,0
2010-05-05,15.365,15.994,15.325,15.635,92710,0
2010-05-06,15.579,16.298,14.132,14.762,110159,0
2010-05-07,14.67,15.212,14.304,14.361,96353,0
2010-05-10,14.795,15.154,14.441,14.989,97734,0
2010-05-11,14.762,16.002,14.711,15.839,122304,0
2010-05-12,15.832,16.403,15.765,16.298,87150,0
2010-05-13,16.167,16.495,15.839,16.077,87156,0
2010-05-14,15.898,16.002,15.61,15.758,82710,0
2010-05-17,15.864,16.249,15.587,16.174,70069,0
2010-05-18,16.348,16.443,15.61,15.749,78864,0
2010-05-19,15.782,16.019,15.464,15.734,124315,0
2010-05-20,15.358,15.677,15.038,15.073,225397,0
2010-05-21,14.82,15.579,14.649,15.474,135958,0
2010-05-24,15.504,15.619,14.82,14.9,131461,0
2010-05-25,14.555,14.857,14.336,14.753,105636,0
2010-05-26,14.85,15.415,14.533,14.959,146644,0
2010-05-27,15.275,15.677,15.154,15.619,82804,0
2010-05-28,15.619,15.652,15.128,15.382,125196,0
2010-06-01,15.228,15.228,14.649,14.658,100347,0
2010-06-02,14.68,15.292,14.68,15.275,95324,0
2010-06-03,15.228,15.489,14.925,15.292,123446,0
2010-06-04,14.85,15.005,14.277,14.329,137223,0
2010-06-07,14.352,14.555,14.016,14.024,103889,0
2010-06-08,14.042,14.132,13.682,13.993,123910,0
2010-06-09,14.068,14.068,13.486,13.576,133126,0
2010-06-10,13.781,14.084,13.69,14.033,106658,0
2010-06-11,13.946,14.37,13.946,14.361,64427,0
2010-06-14,14.525,14.719,14.287,14.352,88054,0
2010-06-15,14.459,14.795,14.424,14.744,95120,0
2010-06-16,14.664,14.892,14.658,14.811,62307,0
2010-06-17,14.942,15.031,14.787,14.925,46347,0
2010-06-18,15.021,15.021,14.695,14.803,124978,0
2010-06-21,14.951,15.082,14.658,14.688,38239,0
2010-06-22,14.778,15.073,14.417,14.45,49215,0
2010-06-23,14.467,14.736,14.352,14.664,92225,0
2010-06-24,14.631,14.67,14.238,14.509,82130,0
2010-06-25,14.614,15.128,14.518,15.128,201470,0
2010-06-28,14.966,15.047,14.753,14.9,85259,0
2010-06-29,14.631,14.719,13.903,14.107,109424,0
2010-06-30,14.14,14.183,13.726,13.777,93897,0
2010-07-01,13.885,13.993,13.315,13.878,102282,0
2010-07-02,14.008,14.084,13.341,13.584,55448,0
2010-07-06,13.843,13.946,13.11,13.185,144770,0
2010-07-07,13.241,13.618,13.169,13.576,110148,0
2010-07-08,13.658,13.79,13.56,13.706,76601,0
2010-07-09,13.65,14.002,13.584,13.937,36962,0
2010-07-12,13.843,14.068,13.674,13.83,57338,0
2010-07-13,14.051,14.402,13.984,14.395,71996,0
2010-07-14,14.295,14.345,14.016,14.238,69522,0
2010-07-15,14.214,14.214,13.65,13.893,56305,0
2010-07-16,13.754,13.754,12.89,12.955,127234,0
2010-07-19,12.97,13.07,12.554,12.733,47605,0
2010-07-20,12.554,12.742,12.416,12.692,97567,0
2010-07-21,12.816,13.004,12.113,12.122,84318,0
2010-07-22,12.261,12.816,12.261,12.776,89138,0
2010-07-23,12.684,13.117,12.569,13.117,56565,0
2010-07-26,13.117,13.535,12.832,13.502,80090,0
2010-07-27,13.584,14.155,13.584,13.984,194010,0
2010-07-28,13.893,14.238,13.698,13.836,93892,0
2010-07-29,13.993,14.099,13.772,14.008,41163,0
2010-07-30,13.781,14.37,13.698,14.181,81874,0
2010-08-02,14.441,14.631,14.205,14.319,64265,0
2010-08-03,14.221,14.588,14.221,14.387,59554,0
2010-08-04,14.433,14.631,14.345,14.547,91933,0
2010-08-05,14.402,14.555,14.238,14.27,71721,0
2010-08-06,14.107,14.37,13.814,14.188,81076,0
2010-08-09,14.329,14.395,13.975,14.27,83755,0
2010-08-10,14.068,14.387,14.059,14.155,66258,0
2010-08-11,13.843,14.042,13.053,13.101,100676,0
2010-08-12,12.847,13.217,12.7,12.832,47142,0
2010-08-13,12.751,12.785,12.27,12.293,83722,0
2010-08-16,12.27,12.586,12.27,12.561,49926,0
2010-08-17,12.717,12.979,12.684,12.847,52694,0
2010-08-18,12.801,12.986,12.586,12.847,42244,0
2010-08-19,12.768,12.768,12.048,12.064,64499,0
2010-08-20,11.999,12.218,11.656,12.113,122177,0
2010-08-23,12.179,12.277,11.728,11.778,63670,0
2010-08-24,11.582,11.933,11.564,11.835,76562,0
2010-08-25,11.778,12.293,11.745,12.252,50650,0
2010-08-26,12.325,12.446,12.13,12.342,59141,0
2010-08-27,12.522,12.882,12.357,12.847,57093,0
2010-08-30,12.824,12.897,12.293,12.325,64427,0
2010-08-31,12.348,12.632,12.198,12.464,83100,0
2010-09-01,12.669,13.02,12.569,12.939,69217,0
2010-09-02,12.897,13.07,12.684,12.915,47420,0
2010-09-03,13.07,13.177,12.569,13.151,36168,0
2010-09-07,13.134,13.134,12.446,12.514,45432,0
2010-09-08,12.499,12.751,12.446,12.531,26633,0
2010-09-09,12.733,12.873,12.446,12.577,34074,0
2010-09-10,12.586,12.768,12.392,12.554,30980,0
2010-09-13,12.692,13.308,12.692,13.209,67139,0
2010-09-14,13.217,13.217,12.759,12.864,46597,0
2010-09-15,12.832,13.324,12.742,13.247,47563,0
2010-09-16,13.247,13.29,12.847,13.011,40417,0
2010-09-17,13.193,13.404,12.995,13.315,95467,0
2010-09-20,13.308,14.099,13.193,14.068,91256,0
2010-09-21,14.051,14.051,13.682,13.682,43475,0
2010-09-22,13.593,13.748,13.281,13.332,26740,0
2010-09-23,13.264,13.576,13.077,13.093,36142,0
2010-09-24,13.299,13.61,13.077,13.56,64779,0
2010-09-27,13.518,13.518,13.028,13.101,30163,0
2010-09-28,13.177,13.48,13.053,13.454,55309,0
2010-09-29,13.355,13.48,13.126,13.308,58740,0
2010-09-30,13.437,13.527,13.222,13.354,52818,0
2010-10-01,13.551,13.96,13.355,13.83,52884,0
2010-10-04,13.83,13.912,13.348,13.42,72858,0
2010-10-05,13.618,14.188,13.429,14.051,78023,0
2010-10-06,13.975,14.147,13.893,14.107,37987,0
2010-10-07,14.099,14.099,13.929,13.929,54197,0
2010-10-08,13.878,14.27,13.714,14.164,39726,0
2010-10-11,14.107,14.155,13.96,14.008,20107,0
2010-10-12,13.937,14.059,13.714,13.952,17788,0
2010-10-13,13.984,14.588,13.929,14.492,63145,0
2010-10-14,14.433,14.547,14.205,14.433,51159,0
2010-10-15,14.622,14.631,14.123,14.221,98080,0
2010-10-18,14.304,15.064,14.188,15.055,58988,0
2010-10-19,14.778,14.795,14.076,14.221,117190,0
2010-10-20,14.304,14.304,13.798,14.033,63168,0
2010-10-21,14.099,14.115,13.378,13.748,89364,0
2010-10-22,13.823,13.823,13.51,13.781,87026,0
2010-10-25,13.929,13.984,13.568,13.74,35379,0
2010-10-26,13.618,13.975,13.618,13.893,36935,0
2010-10-27,13.754,14.024,13.706,13.87,64677,0
2010-10-28,14.042,14.042,13.731,13.731,34868,0
2010-10-29,13.707,13.818,13.566,13.573,39046,0
2010-11-01,13.486,13.714,13.011,13.126,43440,0
2010-11-02,13.315,13.658,13.16,13.65,51575,0
2010-11-03,13.625,14.107,13.625,14.099,29502,0
2010-11-04,14.304,14.703,14.164,14.695,100665,0
2010-11-05,14.762,14.908,14.304,14.588,56384,0
2010-11-08,14.475,14.614,14.214,14.588,24648,0
2010-11-09,14.547,14.622,14.345,14.433,36827,0
2010-11-10,14.518,14.811,14.14,14.762,46743,0
2010-11-11,14.563,14.85,14.509,14.703,18412,0
2010-11-12,14.533,14.711,14.238,14.408,39030,0
2010-11-15,14.441,14.719,14.221,14.588,22469,0
2010-11-16,14.424,14.424,13.96,14.115,48720,0
2010-11-17,14.123,14.483,14.042,14.312,45565,0
2010-11-18,14.54,14.711,14.433,14.631,57762,0
2010-11-19,14.555,14.711,14.533,14.695,40110,0
2010-11-22,14.563,14.695,14.277,14.658,27071,0
2010-11-23,14.433,14.555,14.408,14.467,35588,0
2010-11-24,14.664,14.917,14.45,14.892,58880,0
2010-11-26,14.728,14.917,14.605,14.787,21511,0
2010-11-29,14.525,14.908,14.319,14.658,116276,0
2010-11-30,14.448,14.554,14.079,14.244,232417,0
2010-12-01,14.555,14.827,13.893,14.67,115635,0
2010-12-02,14.67,15.098,14.649,15.005,60168,0
2010-12-03,14.959,15.244,14.811,15.178,43558,0
2010-12-06,15.098,15.309,14.942,15.212,54655,0
2010-12-07,15.325,15.53,15.038,15.44,63641,0
2010-12-08,15.431,15.53,15.22,15.244,74341,0
2010-12-09,15.44,15.644,15.161,15.554,65889,0
2010-12-10,15.627,16.095,15.457,16.044,56492,0
2010-12-13,16.086,16.086,15.856,15.948,49309,0
2010-12-14,15.971,16.061,15.791,15.93,74405,0
2010-12-15,15.93,16.133,15.791,15.864,60253,0
2010-12-16,15.864,16.03,15.818,15.889,49842,0
2010-12-17,15.939,16.019,15.66,15.832,115714,0
2010-12-20,15.864,16.183,15.693,15.818,66286,0
2010-12-21,15.948,16.061,15.848,16.01,32644,0
2010-12-22,16.053,16.33,15.848,16.125,63094,0
2010-12-23,16.15,16.174,16.01,16.069,23592,0
2010-12-27,16.01,16.243,15.93,16.199,18185,0
2010-12-28,15.971,16.29,15.971,16.199,20803,0
2010-12-29,16.041,16.116,15.677,15.883,54639,0
2010-12-30,15.875,15.943,15.71,15.826,32219,0
2010-12-31,15.759,15.894,15.481,15.496,42547,0
2011-01-03,15.741,16.044,15.717,15.994,153554,0
2011-01-04,16.086,16.086,15.537,15.709,59476,0
2011-01-05,15.693,15.702,15.431,15.545,47856,0
2011-01-06,15.504,15.504,14.973,15.194,156425,0
2011-01-07,15.194,15.258,14.649,14.908,53752,0
2011-01-10,14.778,15.333,14.67,15.178,38865,0
2011-01-11,15.258,15.373,15.098,15.325,51204,0
2011-01-12,15.489,15.693,15.406,15.604,82363,0
2011-01-13,15.587,15.652,15.325,15.397,17597,0
2011-01-14,15.423,15.824,15.423,15.717,21319,0
2011-01-18,15.569,15.668,15.428,15.494,47884,0
2011-01-19,15.494,15.56,14.876,14.893,53724,0
2011-01-20,14.892,15.012,14.719,14.744,51079,0
2011-01-21,14.883,14.883,14.525,14.54,92303,0
2011-01-24,14.58,14.744,14.58,14.658,50487,0
2011-01-25,14.54,14.917,14.518,14.719,68010,0
2011-01-26,14.841,14.892,14.614,14.883,39490,0
2011-01-27,14.908,15.489,14.834,15.365,55855,0
2011-01-28,15.382,15.481,14.841,15.342,81706,0
2011-01-31,15.489,15.531,15.269,15.404,73163,0
2011-02-01,15.496,15.939,15.415,15.824,128669,0
2011-02-02,15.749,16.199,15.545,16.15,64262,0
2011-02-03,16.161,16.352,16.055,16.352,56726,0
2011-02-04,16.208,16.348,16.117,16.167,58761,0
2011-02-07,16.158,16.69,16.158,16.61,105073,0
2011-02-08,16.558,16.814,16.117,16.38,85241,0
2011-02-09,16.249,16.511,16.183,16.395,90702,0
2011-02-10,16.343,16.695,16.244,16.439,78482,0
2011-02-11,16.305,17.1,16.305,16.895,74137,0
2011-02-14,16.828,16.895,16.461,16.682,36017,0
2011-02-15,16.567,16.918,16.19,16.542,59125,0
2011-02-16,16.591,16.779,16.517,16.748,75527,0
2011-02-18,16.778,16.861,16.712,16.764,32952,0
2011-02-22,16.364,16.682,16.348,16.488,71738,0
2011-02-23,16.452,16.635,16.069,16.273,66266,0
2011-02-24,16.273,16.443,16.19,16.386,58689,0
2011-02-25,16.4,17.016,16.284,16.969,70471,0
2011-02-28,16.756,17.08,16.74,17.028,156935,0
2011-03-01,17.002,17.15,16.843,16.918,178138,0
2011-03-02,16.961,17.093,16.571,16.703,56703,0
2011-03-03,16.945,17.156,16.936,17.093,62760,0
2011-03-04,17.059,17.059,16.663,16.977,47754,0
2011-03-07,16.953,16.961,16.309,16.515,51044,0
2011-03-08,16.589,17.077,16.5,16.936,63755,0
2011-03-09,16.953,17.224,16.819,17.05,38260,0
2011-03-10,16.787,16.819,16.607,16.738,78901,0
2011-03-11,16.68,17.084,16.663,16.945,62238,0
2011-03-14,16.755,16.878,16.688,16.738,37747,0
2011-03-15,16.475,16.772,16.237,16.641,40418,0
2011-03-16,16.641,16.729,16.302,16.309,97657,0
2011-03-17,16.656,16.855,16.398,16.508,100802,0
2011-03-18,16.695,16.796,16.325,16.334,212435,0
2011-03-21,16.564,16.853,16.523,16.853,44799,0
2011-03-22,16.835,16.853,16.624,16.663,37980,0
2011-03-23,16.58,16.598,16.284,16.509,126475,0
2011-03-24,16.4,16.509,16.237,16.457,95011,0
2011-03-25,16.5,16.853,16.325,16.54,33983,0
2011-03-28,16.58,16.647,16.4,16.417,58407,0
2011-03-29,16.466,16.738,16.417,16.556,44126,0
2011-03-30,16.688,16.861,16.571,16.861,24308,0
2011-03-31,16.898,17.194,16.779,17.049,51706,0
2011-04-01,17.266,17.289,16.945,17.289,68706,0
2011-04-04,17.356,17.405,17.14,17.181,47253,0
2011-04-05,17.133,17.356,17.093,17.19,31369,0
2011-04-06,17.296,17.652,17.258,17.536,38655,0
2011-04-07,17.593,17.593,17.207,17.365,36336,0
2011-04-08,17.504,17.504,17.024,17.05,43425,0
2011-04-11,17.041,17.068,16.695,16.813,36695,0
2011-04-12,17.412,17.412,16.491,16.547,48191,0
2011-04-13,16.67,16.67,16.021,16.144,113985,0
2011-04-14,15.965,16.384,15.94,16.276,18479,0
2011-04-15,16.228,16.58,16.07,16.439,55368,0
2011-04-18,16.153,16.515,16.105,16.185,38253,0
2011-04-19,16.276,16.325,15.931,16.021,40771,0
2011-04-20,16.244,16.267,15.864,16.07,53292,0
2011-04-21,15.914,16.439,15.906,16.144,35016,0
2011-04-25,15.989,16.237,15.56,15.864,51937,0
2011-04-26,15.898,16.302,15.864,16.212,39529,0
2011-04-27,16.317,16.457,15.651,16.352,41680,0
2011-04-28,16.343,16.68,16.267,16.67,37799,0
2011-04-29,16.687,16.837,16.535,16.712,36963,0
2011-05-02,16.624,16.843,16.384,16.408,65218,0
2011-05-03,16.389,16.872,16.389,16.531,33603,0
2011-05-04,16.523,16.616,16.185,16.352,49728,0
2011-05-05,16.424,16.515,16.059,16.167,35896,0
2011-05-06,16.22,16.58,16.037,16.113,114439,0
2011-05-09,16.062,16.105,15.914,16.021,56830,0
2011-05-10,16.194,16.466,16.096,16.448,20766,0
2011-05-11,16.389,16.465,16.101,16.199,44898,0
2011-05-12,16.128,16.564,15.931,16.509,21122,0
2011-05-13,16.408,16.408,15.864,16.128,103391,0
2011-05-16,16.012,16.212,15.94,16.03,61705,0
2011-05-17,16.03,16.417,15.972,16.267,40692,0
2011-05-18,16.317,16.417,16.237,16.334,38151,0
2011-05-19,16.228,16.448,16.228,16.309,31246,0
2011-05-20,16.389,16.389,15.998,15.998,43931,0
2011-05-23,15.717,16.07,15.717,15.849,44468,0
2011-05-24,15.949,15.957,15.683,15.708,71562,0
2011-05-25,15.708,15.906,15.602,15.8,29376,0
2011-05-26,15.774,16.136,15.651,16.07,39099,0
2011-05-27,16.149,16.358,16.075,16.209,25504,0
2011-05-31,16.386,16.498,16.203,16.312,143927,0
2011-06-01,16.249,16.249,15.269,15.652,223826,0
2011-06-02,15.767,16.034,15.595,15.834,44011,0
2011-06-03,15.834,15.843,15.56,15.577,64395,0
2011-06-06,15.767,15.767,15.295,15.445,73715,0
2011-06-07,15.618,15.826,15.501,15.535,38272,0
2011-06-08,15.494,15.634,15.368,15.411,55969,0
2011-06-09,15.501,15.634,15.312,15.501,41688,0
2011-06-10,15.346,15.652,15.32,15.418,53752,0
2011-06-13,15.518,15.859,15.32,15.478,54748,0
2011-06-14,15.718,15.866,15.634,15.834,37081,0
2011-06-15,15.652,15.85,15.437,15.528,45613,0
2011-06-16,15.541,15.992,15.374,15.893,39124,0
2011-06-17,16.016,16.315,15.909,15.976,118887,0
2011-06-20,15.901,16.283,15.892,16.209,45268,0
2011-06-21,16.299,16.416,16.075,16.217,73912,0
2011-06-22,16.132,16.183,15.875,15.892,44112,0
2011-06-23,15.718,15.909,15.569,15.866,50471,0
2011-06-24,15.917,15.917,15.569,15.603,154906,0
2011-06-27,15.61,16.075,15.518,15.926,55017,0
2011-06-28,15.943,15.976,15.743,15.967,48702,0
2011-06-29,15.976,16.249,15.751,16.132,50220,0
2011-06-30,16.188,16.384,16.089,16.315,36067,0
2011-07-01,16.375,16.74,16.257,16.664,69510,0
2011-07-05,16.624,16.624,16.209,16.406,79174,0
2011-07-06,16.328,16.395,16.245,16.38,56095,0
2011-07-07,16.531,16.704,16.375,16.648,114582,0
2011-07-08,16.424,16.491,16.249,16.35,28504,0
2011-07-11,16.19,16.531,15.909,15.984,50899,0
2011-07-12,15.976,16.283,15.883,15.953,82627,0
2011-07-13,16.034,16.475,15.976,16.35,66025,0
2011-07-14,16.234,16.389,15.976,16.059,37549,0
2011-07-15,16.101,16.101,15.917,15.998,54155,0
2011-07-18,15.967,16.075,15.784,15.85,39401,0
2011-07-19,15.986,16.38,15.945,16.287,37187,0
2011-07-20,16.323,16.58,16.116,16.291,15751,0
2011-07-21,16.389,16.821,16.315,16.641,51527,0
2011-07-22,16.633,16.633,15.221,16.515,33570,0
2011-07-25,16.291,16.367,15.998,16.05,56980,0
2011-07-26,16.036,16.186,15.867,15.876,80792,0
2011-07-27,16.35,16.589,15.859,16.265,153397,0
2011-07-28,16.372,17.164,16.372,16.766,83586,0
2011-07-29,16.74,17.118,16.296,17.057,96615,0
2011-08-01,17.23,17.246,16.955,17.006,118945,0
2011-08-02,17.008,17.118,16.372,16.386,158709,0
2011-08-03,16.58,17.145,16.375,16.948,73049,0
2011-08-04,16.689,16.99,16.229,16.229,103115,0
2011-08-05,16.439,16.713,15.943,16.19,74424,0
2011-08-08,15.998,16.607,14.697,14.713,215566,0
2011-08-09,15.187,15.909,13.936,15.743,132646,0
2011-08-10,15.411,15.411,14.001,14.166,92847,0
2011-08-11,14.282,14.598,14.085,14.299,155973,0
2011-08-12,14.448,14.905,13.966,14.1,91078,0
2011-08-15,14.307,14.517,14.2,14.422,83162,0
2011-08-16,14.233,14.623,14.033,14.348,88457,0
2011-08-17,14.571,15.104,14.457,14.964,76182,0
2011-08-18,14.681,14.681,14.251,14.393,136393,0
2011-08-19,14.086,14.545,13.959,14.052,93701,0
2011-08-22,14.888,14.888,14.217,14.29,73409,0
2011-08-23,14.315,15.128,14.315,15.09,188438,0
2011-08-24,15.097,15.652,15.097,15.312,85672,0
2011-08-25,15.377,15.618,14.774,14.862,89783,0
2011-08-26,14.728,15.39,14.41,15.083,67426,0
2011-08-29,15.238,15.934,15.238,15.934,119143,0
2011-08-30,15.843,16.078,15.39,15.992,99265,0
2011-08-31,16.089,16.248,15.75,16.08,95474,0
2011-09-01,16.112,16.178,15.358,15.483,90526,0
2011-09-02,14.837,15.354,14.669,14.855,145091,0
2011-09-06,14.806,14.957,14.41,14.855,83907,0
2011-09-07,15.163,15.811,15.012,15.55,162525,0
2011-09-08,15.424,15.476,15.139,15.217,86478,0
2011-09-09,15.005,15.256,14.478,14.755,191586,0
2011-09-12,14.504,15.208,14.504,15.129,183140,0
2011-09-13,15.232,15.601,15.048,15.424,127664,0
2011-09-14,15.617,15.617,15.091,15.476,97586,0
2011-09-15,15.575,15.709,15.324,15.617,78135,0
2011-09-16,15.617,15.734,15.332,15.442,159420,0
2011-09-19,15.442,15.442,14.879,14.98,59655,0
2011-09-20,15.039,15.157,14.695,14.711,95696,0
2011-09-21,14.737,14.931,13.983,14.008,161161,0
2011-09-22,14.034,14.269,13.683,14.101,154555,0
2011-09-23,14.086,14.537,14.052,14.285,99550,0
2011-09-26,14.504,14.789,14.253,14.737,76296,0
2011-09-27,15.114,15.148,14.553,14.728,129246,0
2011-09-28,14.764,14.798,14.043,14.043,80736,0
2011-09-29,14.47,14.703,14.127,14.695,67401,0
2011-09-30,14.42,14.88,14.411,14.499,88820,0
2011-10-03,14.47,14.703,13.794,13.809,158907,0
2011-10-04,13.707,15.005,13.449,14.98,171867,0
2011-10-05,14.931,14.957,14.553,14.728,96837,0
2011-10-06,14.67,15.256,14.47,15.232,165926,0
2011-10-07,15.208,15.208,14.496,14.587,61031,0
2011-10-10,14.905,15.308,14.611,15.29,110065,0
2011-10-11,15.374,15.507,14.997,15.442,98586,0
2011-10-12,15.559,16.078,15.308,15.945,117244,0
2011-10-13,15.867,15.867,15.383,15.734,82675,0
2011-10-14,15.969,16.161,15.65,16.096,138751,0
2011-10-17,15.961,16.144,15.617,15.683,87029,0
2011-10-18,15.683,16.748,15.642,16.588,100084,0
2011-10-19,16.515,16.689,16.186,16.386,140997,0
2011-10-20,16.623,16.623,15.91,16.515,70929,0
2011-10-21,16.773,16.816,16.178,16.757,88766,0
2011-10-24,16.757,17.46,16.498,17.283,130822,0
2011-10-25,17.135,17.184,16.441,16.56,120568,0
2011-10-26,16.748,17.133,16.221,16.578,135103,0
2011-10-27,17.251,17.668,16.656,17.51,185600,0
2011-10-28,17.401,17.743,17.235,17.298,105525,0
2011-10-31,16.66,17.122,16.592,16.628,71886,0
2011-11-01,15.994,16.4,15.599,15.641,161719,0
2011-11-02,15.992,16.238,15.709,16.186,82731,0
2011-11-03,16.408,16.89,15.851,16.822,73316,0
2011-11-04,16.63,16.837,16.441,16.621,43715,0
2011-11-07,16.641,16.78,16.238,16.689,26904,0
2011-11-08,16.856,17,16.38,16.905,46881,0
2011-11-09,16.408,16.662,15.928,15.946,110319,0
2011-11-10,16.273,16.527,16.138,16.342,50602,0
2011-11-11,16.597,16.874,16.472,16.831,48775,0
2011-11-14,16.865,16.865,16.061,16.296,40547,0
2011-11-15,16.135,16.905,16.087,16.874,82390,0
2011-11-16,16.647,17.076,16.422,16.472,81001,0
2011-11-17,16.529,16.905,16.213,16.296,52937,0
2011-11-18,16.273,16.433,16.138,16.368,59033,0
2011-11-21,16.229,16.229,15.702,15.726,46922,0
2011-11-22,15.683,15.876,15.442,15.476,34933,0
2011-11-23,14.914,15.35,14.461,14.63,114924,0
2011-11-25,14.542,14.966,14.459,14.459,34488,0
2011-11-28,14.914,14.997,14.595,14.737,114223,0
2011-11-29,14.737,15.059,14.737,14.941,159229,0
2011-11-30,15.618,16.488,15.412,16.441,318035,0
2011-12-01,16.138,16.56,16.002,16.233,90445,0
2011-12-02,16.495,16.739,16.215,16.576,61998,0
2011-12-05,16.765,17.068,16.552,16.83,101451,0
2011-12-06,17.049,17.059,16.645,16.89,81858,0
2011-12-07,16.83,17.059,16.332,16.951,40202,0
2011-12-08,16.772,16.772,16.106,16.113,60929,0
2011-12-09,16.4,17.008,16.4,16.905,62828,0
2011-12-12,16.433,16.613,16.106,16.433,56886,0
2011-12-13,16.552,16.594,15.851,15.946,62400,0
2011-12-14,16.062,16.242,15.615,15.667,87020,0
2011-12-15,15.963,16.197,15.819,16.08,61466,0
2011-12-16,16.264,16.755,16.181,16.426,125536,0
2011-12-19,16.662,16.748,15.954,16.055,53549,0
2011-12-20,16.543,16.874,16.291,16.748,99395,0
2011-12-21,16.748,17.302,16.63,17.194,45810,0
2011-12-22,17.329,17.591,16.765,17.278,33368,0
2011-12-23,17.269,17.38,16.914,16.975,29522,0
2011-12-27,16.914,17.119,16.679,16.933,42305,0
2011-12-28,16.958,17.263,16.621,16.679,36866,0
2011-12-29,16.765,16.933,16.765,16.837,32311,0
2011-12-30,16.815,16.815,16.384,16.433,71048,0
2012-01-03,16.958,17.355,16.788,17.119,85808,0
2012-01-04,16.967,17.406,16.815,16.905,31551,0
2012-01-05,16.83,17.184,16.568,17.127,50743,0
2012-01-06,17.166,17.355,16.874,17.159,64387,0
2012-01-09,17.263,17.438,17.008,17.345,65064,0
2012-01-10,17.557,17.625,17.355,17.507,57369,0
2012-01-11,17.438,17.54,17.286,17.507,64698,0
2012-01-12,17.489,17.741,17.263,17.732,133147,0
2012-01-13,17.429,17.65,17.302,17.634,42883,0
2012-01-17,17.249,17.724,17.061,17.453,52668,0
2012-01-18,17.246,17.724,17.21,17.724,37732,0
2012-01-19,17.709,17.844,17.472,17.81,47924,0
2012-01-20,17.751,18.293,17.751,18.267,47344,0
2012-01-23,18.18,18.315,17.912,18.08,50864,0
2012-01-24,17.869,18.132,17.793,17.928,143963,0
2012-01-25,17.835,17.86,17.15,17.549,106801,0
2012-01-26,17.22,17.345,16.669,17.184,136458,0
2012-01-27,16.748,17,16.748,16.958,89317,0
2012-01-30,16.822,17.068,16.772,16.905,47399,0
2012-01-31,16.906,17.105,16.755,16.847,71660,0
2012-02-01,16.779,17.413,16.779,17.329,84903,0
2012-02-02,17.024,17.724,17.024,17.549,78820,0
2012-02-03,17.92,18.231,17.769,17.971,83083,0
2012-02-06,17.92,18.114,17.557,17.724,54719,0
2012-02-07,17.751,17.964,17.453,17.453,49452,0
2012-02-08,17.453,17.724,17.282,17.453,50755,0
2012-02-09,17.505,17.505,17.087,17.215,72721,0
2012-02-10,17.024,17.024,16.72,16.765,168772,0
2012-02-13,16.958,17.269,16.72,16.898,105472,0
2012-02-14,16.822,16.83,16.487,16.712,80569,0
2012-02-15,16.72,16.815,16.527,16.568,57548,0
2012-02-16,16.788,17.135,16.535,17.04,120571,0
2012-02-17,16.934,16.984,16.747,16.838,77811,0
2012-02-21,16.847,16.847,16.433,16.687,103764,0
2012-02-22,16.541,16.66,16.252,16.396,71082,0
2012-02-23,16.426,16.933,16.332,16.933,62133,0
2012-02-24,16.882,16.952,16.637,16.669,36965,0
2012-02-27,16.478,16.788,16.408,16.669,62489,0
2012-02-28,16.702,16.702,16.405,16.5,38152,0
2012-02-29,16.563,16.708,16.331,16.46,124201,0
2012-03-01,16.611,16.857,16.387,16.405,55898,0
2012-03-02,16.396,16.43,15.758,15.989,112396,0
2012-03-05,15.876,16.124,15.783,16.082,49795,0
2012-03-06,15.876,15.971,15.74,15.86,96277,0
2012-03-07,16.003,16.227,15.843,16.167,77715,0
2012-03-08,16.259,16.446,16.021,16.405,59833,0
2012-03-09,16.405,16.976,16.328,16.779,74637,0
2012-03-12,16.968,16.968,16.694,16.83,32587,0
2012-03-13,16.976,17.386,16.882,17.369,85341,0
2012-03-14,17.282,17.386,17.061,17.206,63651,0
2012-03-15,17.061,17.377,17.043,17.215,137724,0
2012-03-16,17.242,17.386,17.052,17.334,123069,0
2012-03-19,17.249,17.887,17.061,17.605,99274,0
2012-03-20,17.563,17.724,17.386,17.402,65066,0
2012-03-21,17.496,17.605,17.169,17.198,48149,0
2012-03-22,17.061,17.13,16.875,17.061,78442,0
2012-03-23,17.114,17.298,16.83,17.282,53882,0
2012-03-26,17.505,17.845,17.453,17.709,80015,0
2012-03-27,17.665,17.76,17.514,17.514,67425,0
2012-03-28,17.571,17.836,17.556,17.77,54806,0
2012-03-29,17.589,17.649,17.316,17.538,69122,0
2012-03-30,17.724,17.724,17.146,17.153,75801,0
2012-04-02,17.161,17.665,17.009,17.665,79287,0
2012-04-03,17.556,17.658,17.307,17.411,48767,0
2012-04-04,17.146,17.233,16.875,16.925,55210,0
2012-04-05,16.891,17.026,16.865,16.96,21904,0
2012-04-09,16.637,16.772,16.484,16.573,74446,0
2012-04-10,16.5,16.686,16.347,16.438,78389,0
2012-04-11,16.66,16.807,16.532,16.807,63035,0
2012-04-12,16.875,16.993,16.772,16.916,50745,0
2012-04-13,16.798,16.875,16.337,16.372,47415,0
2012-04-16,16.396,16.857,16.356,16.711,30302,0
2012-04-17,16.905,17.162,16.864,16.897,68565,0
2012-04-18,16.764,16.838,16.475,16.645,54014,0
2012-04-19,16.669,16.729,16.396,16.484,62602,0
2012-04-20,16.653,16.952,16.541,16.747,85157,0
2012-04-23,16.43,16.567,16.252,16.484,66812,0
2012-04-24,16.465,16.891,16.396,16.891,40171,0
2012-04-25,17.034,17.291,16.944,17.052,40881,0
2012-04-26,17.061,17.36,17.043,17.242,44464,0
2012-04-27,17.316,17.887,17.146,17.87,82549,0
2012-04-30,17.803,17.803,17.435,17.435,50280,0
2012-05-01,17.429,17.801,17.147,17.243,74941,0
2012-05-02,17.061,17.514,17.052,17.462,56415,0
2012-05-03,17.397,17.543,17.154,17.429,89435,0
2012-05-04,17.298,17.394,17.079,17.13,130107,0
2012-05-07,17.034,17.435,17.034,17.307,47097,0
2012-05-08,17.13,17.658,17.13,17.521,53737,0
2012-05-09,17.251,17.429,17.043,17.284,52060,0
2012-05-10,17.457,17.662,17.3,17.534,49965,0
2012-05-11,17.298,17.521,17.13,17.267,54105,0
2012-05-14,17.009,17.206,16.847,17.026,56798,0
2012-05-15,16.984,17.377,16.934,17.052,29614,0
2012-05-16,17.096,17.242,16.993,17.034,69605,0
2012-05-17,17.002,17.242,16.906,16.906,48199,0
2012-05-18,16.873,17.08,16.777,17.009,154267,0
2012-05-21,17.071,17.259,16.96,17.114,120800,0
2012-05-22,17.079,17.386,17.002,17.169,90943,0
2012-05-23,16.952,17.341,16.952,17.291,52874,0
2012-05-24,17.291,17.581,17.137,17.581,86320,0
2012-05-25,17.61,17.61,17.328,17.372,46099,0
2012-05-29,17.474,17.551,17.208,17.389,59639,0
2012-05-30,17.235,17.379,17.052,17.251,80201,0
2012-05-31,17.242,17.419,17.071,17.316,90502,0
2012-06-01,16.959,17.208,16.829,16.943,157416,0
2012-06-04,17.071,17.114,16.914,17.017,119401,0
2012-06-05,16.905,17.318,16.845,17.034,154215,0
2012-06-06,17.162,17.429,17.088,17.31,53864,0
2012-06-07,17.576,17.662,17.372,17.457,57746,0
2012-06-08,17.379,17.869,17.363,17.729,48372,0
2012-06-11,17.869,17.92,17.208,17.208,66121,0
2012-06-12,17.268,17.465,17.088,17.354,43970,0
2012-06-13,17.335,17.601,17.138,17.19,74587,0
2012-06-14,17.154,17.51,17.154,17.474,37308,0
2012-06-15,17.421,17.859,17.31,17.809,133665,0
2012-06-18,17.62,17.739,17.526,17.662,56165,0
2012-06-19,17.68,18.23,17.68,18.084,69598,0
2012-06-20,18.136,18.471,17.92,18.265,54880,0
2012-06-21,18.323,18.34,17.748,17.869,65544,0
2012-06-22,17.988,18.495,17.939,18.486,172081,0
2012-06-25,17.784,18.127,17.739,17.835,87839,0
2012-06-26,17.835,17.973,17.662,17.801,33393,0
2012-06-27,17.817,18.091,17.543,18.084,36751,0
2012-06-28,17.929,17.98,17.689,17.963,41148,0
2012-06-29,18.403,18.503,18.145,18.265,62785,0
2012-07-02,18.421,18.753,18.194,18.718,88489,0
2012-07-03,18.788,18.899,18.583,18.899,28299,0
2012-07-05,18.779,18.899,18.744,18.797,24011,0
2012-07-06,18.556,18.899,18.556,18.874,30114,0
2012-07-09,18.771,18.779,18.583,18.685,14904,0
2012-07-10,18.744,18.813,18.625,18.737,22323,0
2012-07-11,18.712,19.011,18.667,18.961,54230,0
2012-07-12,18.832,18.899,18.694,18.849,39412,0
2012-07-13,18.874,19.398,18.857,19.372,36373,0
2012-07-16,19.329,19.433,19.072,19.106,24210,0
2012-07-17,19.295,19.356,19.002,19.174,62468,0
2012-07-18,19.124,19.449,19.116,19.338,43128,0
2012-07-19,19.381,19.381,18.891,19.046,26371,0
2012-07-20,18.779,18.779,17.715,18.162,400102,0
2012-07-23,17.835,18.154,17.671,17.955,95214,0
2012-07-24,18.074,18.084,17.776,17.904,52515,0
2012-07-25,17.963,18.049,17.817,17.869,51830,0
2012-07-26,18.084,18.084,17.447,17.689,89771,0
2012-07-27,17.715,18.074,17.518,17.869,117059,0
2012-07-30,17.929,17.946,17.748,17.869,47881,0
2012-07-31,17.758,17.98,17.758,17.791,69037,0
2012-08-01,17.844,17.869,17.389,17.389,72027,0
2012-08-02,17.335,17.721,17.335,17.526,48189,0
2012-08-03,17.739,17.997,17.739,17.895,196156,0
2012-08-06,17.912,18.074,17.869,17.895,52225,0
2012-08-07,18.042,18.057,17.722,17.869,90045,0
2012-08-08,17.767,17.946,17.758,17.886,36747,0
2012-08-09,17.876,17.955,17.817,17.876,28136,0
2012-08-10,17.886,17.886,17.722,17.825,15297,0
2012-08-13,17.748,17.912,17.483,17.715,20251,0
2012-08-14,17.784,17.904,17.576,17.662,18003,0
2012-08-15,17.543,17.784,17.543,17.739,43329,0
2012-08-16,17.689,17.946,17.629,17.851,71543,0
2012-08-17,17.835,17.851,17.655,17.758,83956,0
2012-08-20,17.689,17.92,17.662,17.851,41406,0
2012-08-21,17.963,18.212,17.758,17.817,57049,0
2012-08-22,17.758,17.844,17.61,17.646,18696,0
2012-08-23,17.586,17.586,17.284,17.293,40766,0
2012-08-24,17.293,17.429,17.261,17.284,31588,0
2012-08-27,17.397,17.421,17.235,17.345,41375,0
2012-08-28,17.379,17.457,17.293,17.429,79601,0
2012-08-29,17.397,17.62,17.389,17.601,55908,0
2012-08-30,17.526,17.543,17.335,17.335,26839,0
2012-08-31,17.5,17.51,17.251,17.457,59791,0
2012-09-04,17.457,17.689,17.3,17.646,61524,0
2012-09-05,17.759,17.759,17.543,17.62,66998,0
2012-09-06,17.689,18.07,17.689,18.045,63749,0
2012-09-07,18.149,18.174,17.888,18.07,92239,0
2012-09-10,17.975,18.166,17.81,17.975,58634,0
2012-09-11,18.036,18.181,17.949,18.061,34516,0
2012-09-12,18.181,18.252,17.991,18.132,48597,0
2012-09-13,17.975,18.373,17.975,18.373,63939,0
2012-09-14,18.419,18.719,18.338,18.41,103029,0
2012-09-17,18.338,18.373,18.096,18.243,18576,0
2012-09-18,18.261,18.53,18.19,18.503,34533,0
2012-09-19,18.52,18.608,18.391,18.459,44603,0
2012-09-20,18.373,18.547,18.28,18.419,48066,0
2012-09-21,18.634,18.667,18.443,18.634,164787,0
2012-09-24,18.616,18.851,18.52,18.634,99218,0
2012-09-25,18.745,18.851,18.391,18.41,78838,0
2012-09-26,18.52,18.582,18.096,18.208,70853,0
2012-09-27,18.234,18.338,18.096,18.19,31167,0
2012-09-28,18.07,18.114,17.941,17.949,29962,0
2012-10-01,18.104,18.328,17.957,18.166,41577,0
2012-10-02,18.288,18.391,18.166,18.306,38581,0
2012-10-03,18.28,18.328,18.045,18.087,47337,0
2012-10-04,18.198,18.41,18.104,18.373,63150,0
2012-10-05,18.4,18.755,18.4,18.469,30952,0
2012-10-08,18.419,18.59,18.364,18.443,30633,0
2012-10-09,18.419,18.419,18.079,18.19,47198,0
2012-10-10,18.252,18.459,18.105,18.356,47875,0
2012-10-11,18.547,18.547,18.283,18.32,35327,0
2012-10-12,18.288,18.288,18.045,18.114,95155,0
2012-10-15,18.181,18.381,18.087,18.132,44162,0
2012-10-16,18.181,18.19,17.793,17.802,93678,0
2012-10-17,17.888,18.096,17.722,17.949,31543,0
2012-10-18,17.983,18.087,17.777,17.861,93502,0
2012-10-19,17.689,17.793,17.601,17.759,55752,0
2012-10-22,17.785,18.027,17.73,18.02,54132,0
2012-10-23,17.898,18.114,17.671,18.045,43137,0
2012-10-24,18.045,18.876,18.045,18.78,61029,0
2012-10-25,18.911,19.023,18.802,18.973,84955,0
2012-10-26,18.98,19.058,18.894,18.973,57152,0
2012-10-31,18.928,19.067,18.573,19.067,58492,0
2012-11-01,19.12,19.266,19.014,19.24,79087,0
2012-11-02,19.318,19.318,18.833,18.876,43221,0
2012-11-05,18.815,19.023,18.556,18.876,36428,0
2012-11-06,18.911,19.077,18.911,19.077,48017,0
2012-11-07,18.651,18.893,18.32,18.328,75732,0
2012-11-08,18.53,18.582,18.141,18.158,49381,0
2012-11-09,18.174,18.469,18.045,18.181,38516,0
2012-11-12,18.356,18.356,17.957,18.079,28781,0
2012-11-13,17.991,18.01,17.324,17.871,48313,0
2012-11-14,17.836,17.888,17.472,17.517,50197,0
2012-11-15,17.463,17.62,17.272,17.361,30702,0
2012-11-16,17.316,17.463,17.118,17.395,49154,0
2012-11-19,17.559,17.802,17.428,17.722,79921,0
2012-11-20,17.722,17.863,17.639,17.777,29830,0
2012-11-21,17.827,18.104,17.768,18.087,34171,0
2012-11-23,18.181,18.41,18.174,18.4,17061,0
2012-11-26,18.426,18.547,18.328,18.426,50116,0
2012-11-27,18.32,18.52,18.266,18.271,47810,0
2012-11-28,18.252,18.312,17.95,18.234,66974,0
2012-11-29,18.218,18.485,18.218,18.32,77196,0
2012-11-30,18.158,18.435,18.096,18.298,107838,0
2012-12-03,18.616,18.842,18.494,18.755,274207,0
2012-12-04,18.351,18.773,18.351,18.667,109779,0
2012-12-05,18.764,18.826,18.467,18.659,64175,0
2012-12-06,18.634,18.73,18.476,18.704,36240,0
2012-12-07,18.651,18.834,18.344,18.634,34721,0
2012-12-10,18.608,18.685,18.311,18.467,92842,0
2012-12-11,18.625,18.816,18.506,18.774,133909,0
2012-12-12,18.86,18.939,18.529,18.589,81525,0
2012-12-13,18.625,18.905,18.163,18.398,99533,0
2012-12-14,18.317,18.659,18.317,18.572,113958,0
2012-12-17,18.317,19.148,18.317,19.052,126177,0
2012-12-18,19.052,19.228,19.044,19.228,110188,0
2012-12-19,19.183,19.246,18.685,19.175,67428,0
2012-12-20,19.175,19.332,19.052,19.305,76945,0
2012-12-21,19.236,19.42,18.73,19.402,321859,0
2012-12-24,19.36,19.576,19.193,19.402,25740,0
2012-12-26,19.42,19.516,19.175,19.221,71364,0
2012-12-27,19.201,19.411,18.948,19.351,66539,0
2012-12-28,19.221,19.482,19.14,19.228,59277,0
2012-12-31,19.305,19.472,18.939,19.42,101725,0
2013-01-02,19.867,20.512,19.735,20.006,178688,0
2013-01-03,19.812,20.19,19.812,20.05,38320,0
2013-01-04,20.137,20.362,20.022,20.066,41724,0
2013-01-07,19.847,20.05,19.63,19.779,54188,0
2013-01-08,19.753,20.06,19.323,19.516,56872,0
2013-01-09,19.614,19.614,19.262,19.271,79593,0
2013-01-10,19.351,19.647,19.246,19.376,55422,0
2013-01-11,19.42,20.19,19.088,19.465,71289,0
2013-01-14,19.472,19.821,19.455,19.753,47824,0
2013-01-15,19.586,19.735,19.376,19.725,32979,0
2013-01-16,19.735,19.953,19.699,19.796,38734,0
2013-01-17,19.919,20.101,19.672,19.812,23139,0
2013-01-18,19.789,19.821,19.455,19.596,46870,0
2013-01-22,19.647,19.753,19.577,19.656,30109,0
2013-01-23,19.69,19.812,19.533,19.672,44739,0
2013-01-24,19.761,20.06,19.577,19.838,79618,0
2013-01-25,19.969,19.969,19.524,19.681,66617,0
2013-01-28,19.745,20.042,19.597,19.901,62116,0
2013-01-29,19.943,20.312,19.935,20.251,93488,0
2013-01-30,20.269,20.269,19.875,19.943,56782,0
2013-01-31,19.979,20.278,19.757,20.269,112578,0
2013-02-01,20.205,20.417,19.979,20.327,81036,0
2013-02-04,20.261,20.372,20.042,20.111,52220,0
2013-02-05,20.269,20.408,20.154,20.241,49755,0
2013-02-06,19.928,20.327,19.928,20.286,31569,0
2013-02-07,20.312,20.312,19.961,20.13,22213,0
2013-02-08,20.205,20.372,20.102,20.261,39339,0
2013-02-11,20.278,20.316,20.014,20.172,31175,0
2013-02-12,20.163,20.439,20.12,20.336,17963,0
2013-02-13,20.391,20.494,20.205,20.269,94989,0
2013-02-14,20.19,20.4,20.05,20.083,132105,0
2013-02-15,20.251,20.344,19.838,20.06,74013,0
2013-02-19,20.101,20.417,20.083,20.417,169248,0
2013-02-20,20.427,20.452,20.05,20.111,66896,0
2013-02-21,20.154,20.538,20.154,20.32,78714,0
2013-02-22,20.452,20.634,20.295,20.591,71041,0
2013-02-25,20.634,20.706,20.014,20.091,99017,0
2013-02-26,20.172,20.362,19.969,20.101,122248,0
2013-02-27,20.13,20.584,20.032,20.444,53865,0
2013-02-28,20.459,20.626,20.222,20.444,70494,0
2013-03-01,20.213,20.687,20.154,20.608,82714,0
2013-03-04,20.566,20.731,20.312,20.608,59316,0
2013-03-05,20.714,20.976,20.626,20.767,80928,0
2013-03-06,20.907,20.976,20.608,20.845,62199,0
2013-03-07,20.79,21.169,20.584,21.169,68657,0
2013-03-08,21.237,21.403,21.053,21.132,84869,0
2013-03-11,21.046,21.292,21.002,21.062,77971,0
2013-03-12,20.983,21.203,20.836,20.871,32560,0
2013-03-13,20.922,21.804,20.845,21.276,76735,0
2013-03-14,21.35,21.512,21.131,21.371,93793,0
2013-03-15,21.436,21.875,21.427,21.83,141966,0
2013-03-18,21.576,21.838,21.503,21.628,60613,0
2013-03-19,21.77,21.813,21.521,21.644,43373,0
2013-03-20,21.822,21.893,21.408,21.603,48612,0
2013-03-21,21.408,21.54,21.205,21.303,86288,0
2013-03-22,21.362,21.444,21.171,21.232,75277,0
2013-03-25,21.33,21.62,21.197,21.223,79878,0
2013-03-26,21.39,21.461,21.008,21.33,68130,0
2013-03-27,21.205,21.32,20.998,21.171,65498,0
2013-03-28,21.258,21.32,21.091,21.101,114344,0
2013-04-01,21.153,21.205,20.44,20.783,89288,0
2013-04-02,20.845,21.249,20.404,20.499,39856,0
2013-04-03,20.481,20.589,20.123,20.166,61849,0
2013-04-04,20.123,20.509,20.06,20.499,167681,0
2013-04-05,20.209,20.845,20.199,20.73,52908,0
2013-04-08,20.818,20.836,20.481,20.818,32926,0
2013-04-09,20.836,20.836,20.481,20.491,50818,0
2013-04-10,20.713,21.055,20.499,20.984,78716,0
2013-04-11,20.827,21.003,20.686,20.737,18113,0
2013-04-12,20.605,20.713,20.413,20.651,53482,0
2013-04-15,20.499,20.573,19.894,19.999,115813,0
2013-04-16,20.236,20.564,20.099,20.535,81595,0
2013-04-17,20.316,20.615,19.937,20.44,157858,0
2013-04-18,20.528,20.582,20.008,20.149,58887,0
2013-04-19,20.123,20.528,20.024,20.481,61617,0
2013-04-22,20.281,20.465,19.911,20.392,97971,0
2013-04-23,20.3,20.922,20.3,20.789,53236,0
2013-04-24,20.519,20.808,20.519,20.676,37527,0
2013-04-25,20.808,21.893,20.808,21.595,101183,0
2013-04-26,21.585,21.62,21.134,21.47,74728,0
2013-04-29,21.512,21.884,21.512,21.804,34462,0
2013-04-30,21.848,22.122,21.628,22.053,105037,0
2013-05-01,22.016,22.061,21.117,21.286,201115,0
2013-05-02,21.427,21.848,21.33,21.708,49506,0
2013-05-03,22.007,22.231,21.83,21.867,63155,0
2013-05-06,21.93,22.157,21.59,22.061,68232,0
2013-05-07,22.148,22.413,21.893,22.129,171483,0
2013-05-08,22.122,22.482,21.954,22.193,83230,0
2013-05-09,22.129,22.262,21.717,21.954,113673,0
2013-05-10,22.026,22.043,21.822,21.961,50591,0
2013-05-13,21.998,22.077,21.62,21.663,107901,0
2013-05-14,21.744,22.026,21.62,22.026,88561,0
2013-05-15,21.902,22.43,21.838,22.385,106210,0
2013-05-16,22.317,22.507,22.112,22.343,80801,0
2013-05-17,22.395,22.449,22.218,22.289,109839,0
2013-05-20,22.226,22.686,22.176,22.482,62857,0
2013-05-21,22.517,22.545,22.245,22.473,60212,0
2013-05-22,22.473,22.798,21.857,22.016,115782,0
2013-05-23,21.813,22.325,21.744,21.787,111540,0
2013-05-24,21.699,22.185,21.672,22.103,100434,0
2013-05-28,22.44,22.722,22.034,22.148,68439,0
2013-05-29,22.061,22.262,21.848,22.07,100609,0
2013-05-30,22.07,22.457,21.979,22.43,51228,0
2013-05-31,22.244,22.414,22.031,22.068,75692,0
2013-06-03,22.193,22.659,22.139,22.623,139203,0
2013-06-04,22.64,22.686,22.122,22.413,53933,0
2013-06-05,22.385,22.482,22.139,22.281,76118,0
2013-06-06,22.281,22.676,21.911,22.467,56975,0
2013-06-07,22.666,22.666,22.349,22.467,66608,0
2013-06-10,22.614,22.686,22.403,22.581,46662,0
2013-06-11,22.381,22.558,22.245,22.358,56548,0
2013-06-12,22.573,22.759,22.115,22.225,63371,0
2013-06-13,22.201,22.616,22.192,22.537,48852,0
2013-06-14,22.546,22.634,22.05,22.12,44179,0
2013-06-17,22.325,22.372,21.976,22.156,48103,0
2013-06-18,22.209,22.697,22.209,22.468,77428,0
2013-06-19,22.501,22.501,22.156,22.234,37439,0
2013-06-20,21.951,22.28,21.862,22.201,51861,0
2013-06-21,22.316,22.44,21.907,22.423,141153,0
2013-06-24,22.156,22.634,21.917,22.367,107359,0
2013-06-25,22.468,23.167,21.899,23.08,151832,0
2013-06-26,23.328,23.691,23.024,23.051,131260,0
2013-06-27,23.249,23.522,23.14,23.353,111987,0
2013-06-28,23.301,23.646,23.176,23.461,289292,0
2013-07-01,23.786,24.34,23.076,24.099,79739,0
2013-07-02,24.143,24.444,23.815,23.949,82773,0
2013-07-03,23.815,24.222,23.815,24.215,23346,0
2013-07-05,24.623,25.014,24.4,24.96,73253,0
2013-07-08,25.006,25.297,24.543,24.882,68734,0
2013-07-09,25.164,25.556,24.777,25.556,87253,0
2013-07-10,25.6,25.723,25.129,25.404,76923,0
2013-07-11,25.645,25.645,24.891,24.926,101956,0
2013-07-12,24.854,25.289,24.854,25.146,59719,0
2013-07-15,25.174,25.625,25.174,25.529,54114,0
2013-07-16,25.556,25.698,25.164,25.607,75342,0
2013-07-17,25.749,25.989,25.6,25.625,43953,0
2013-07-18,25.635,26.363,25.585,26.355,49567,0
2013-07-19,26.31,26.355,26.088,26.141,53758,0
2013-07-22,26.16,26.532,26.16,26.478,40941,0
2013-07-23,26.541,26.833,26.172,26.77,93837,0
2013-07-24,26.433,26.87,26.426,26.763,87155,0
2013-07-25,26.77,27.117,26.399,27.029,134456,0
2013-07-26,26.763,26.956,26.292,26.426,109507,0
2013-07-29,26.426,26.487,26.104,26.274,61537,0
2013-07-30,26.408,26.496,25.968,26.15,41221,0
2013-07-31,26.167,26.763,26.141,26.141,44799,0
2013-08-01,26.317,26.7,26.238,26.532,56038,0
2013-08-02,26.345,26.532,26.131,26.371,39757,0
2013-08-05,26.355,26.718,26.113,26.532,47070,0
2013-08-06,26.532,26.763,26.16,26.355,49604,0
2013-08-07,26.247,26.439,26.203,26.203,31736,0
2013-08-08,26.451,26.576,26.111,26.203,37499,0
2013-08-09,26.203,26.371,26.061,26.131,47317,0
2013-08-12,25.768,26.478,25.741,26.238,52270,0
2013-08-13,26.247,26.522,26.035,26.283,21201,0
2013-08-14,26.399,26.433,26.238,26.345,24762,0
2013-08-15,26.185,26.451,26.185,26.194,69938,0
2013-08-16,26.185,26.38,25.955,25.989,46636,0
2013-08-19,26.016,26.026,25.529,25.625,46947,0
2013-08-20,25.714,26.549,25.714,26.468,50139,0
2013-08-21,26.301,26.763,26.061,26.451,53546,0
2013-08-22,26.612,27.003,26.102,26.966,30897,0
2013-08-23,26.956,26.956,26.505,26.7,74923,0
2013-08-26,26.814,26.823,26.238,26.451,55497,0
2013-08-27,26.08,26.541,25.297,25.431,128689,0
2013-08-28,25.422,25.808,25.422,25.564,69526,0
2013-08-29,25.564,26.016,25.524,25.777,31524,0
2013-08-30,25.671,25.671,25.226,25.465,85976,0
2013-09-03,25.82,26.212,25.202,25.605,57585,0
2013-09-04,25.561,25.97,25.372,25.658,101728,0
2013-09-05,25.729,26.087,25.497,25.864,69941,0
2013-09-06,25.999,26.14,25.275,25.946,53735,0
2013-09-09,25.883,26.363,25.68,25.777,107026,0
2013-09-10,25.874,26.167,25.777,26.15,32025,0
2013-09-11,26.167,26.23,25.82,26.007,36493,0
2013-09-12,25.979,26.167,25.686,25.712,57422,0
2013-09-13,25.845,26.016,25.372,25.908,18833,0
2013-09-16,26.007,26.248,25.756,25.82,47928,0
2013-09-17,25.82,26.284,25.729,26.274,43676,0
2013-09-18,26.248,26.589,25.872,26.176,54607,0
2013-09-19,26.194,26.302,25.506,25.82,35940,0
2013-09-20,25.845,26.444,25.122,26.204,114874,0
2013-09-23,25.89,26.605,25.833,26.167,54104,0
2013-09-24,26.104,26.507,26.007,26.167,56507,0
2013-09-25,26.061,26.651,25.72,26.248,34353,0
2013-09-26,26.382,26.444,25.998,26.311,27076,0
2013-09-27,26.087,26.641,25.72,26.266,29201,0
2013-09-30,25.944,26.722,25.944,26.569,89739,0
2013-10-01,26.651,27.053,26.47,26.856,54271,0
2013-10-02,26.685,26.759,26.507,26.676,73179,0
2013-10-03,26.633,26.749,26.293,26.435,47218,0
2013-10-04,26.365,26.713,26.194,26.489,22491,0
2013-10-07,26.258,26.401,25.829,25.854,34911,0
2013-10-08,25.845,26.071,25.426,25.461,70485,0
2013-10-09,25.506,25.953,25.506,25.801,52624,0
2013-10-10,26.14,26.828,25.596,26.694,71278,0
2013-10-11,26.552,27.785,26.507,27.777,69598,0
2013-10-14,27.564,28.114,27.161,27.873,51137,0
2013-10-15,27.706,27.98,27.437,27.613,54042,0
2013-10-16,27.748,27.956,27.588,27.757,60421,0
2013-10-17,27.572,28.142,27.526,28.054,50017,0
2013-10-18,28.267,28.474,27.738,28.215,67582,0
2013-10-21,28.17,28.296,28.036,28.036,36684,0
2013-10-22,27.963,28.215,27.429,28.197,45653,0
2013-10-23,28.197,28.233,27.58,27.697,80270,0
2013-10-24,27.73,27.846,27.141,27.311,67809,0
2013-10-25,27.25,27.25,25.426,26.981,65457,0
2013-10-28,26.935,27.328,26.935,27.186,33457,0
2013-10-29,27.304,27.304,26.454,27.088,64004,0
2013-10-30,27.018,27.383,26.713,26.883,74520,0
2013-10-31,26.56,26.685,26.23,26.274,75565,0
2013-11-01,26.185,26.185,25.461,25.811,110774,0
2013-11-04,25.829,26.185,25.668,25.953,86272,0
2013-11-05,25.9,26.23,25.06,25.998,33904,0
2013-11-06,26.23,26.311,25.854,25.944,32450,0
2013-11-07,26.007,26.131,25.621,25.658,39833,0
2013-11-08,25.641,26.999,25.024,26.525,85039,0
2013-11-11,26.56,26.56,25.793,25.9,109322,0
2013-11-12,25.89,26.356,25.739,26.025,64116,0
2013-11-13,25.936,26.104,25.569,26.087,43862,0
2013-11-14,26.176,26.373,26.042,26.15,59527,0
2013-11-15,26.104,26.14,25.677,26.034,55723,0
2013-11-18,26.061,26.23,25.865,25.927,43597,0
2013-11-19,26.016,26.131,25.561,25.766,50465,0
2013-11-20,25.908,25.962,25.703,25.927,44980,0
2013-11-21,26.079,26.731,25.962,26.534,83027,0
2013-11-22,26.615,27.195,26.167,26.991,42295,0
2013-11-25,27.018,27.706,26.991,27.588,49457,0
2013-11-26,27.545,28.074,27.266,27.839,54318,0
2013-11-27,27.939,28.375,27.929,28.083,47778,0
2013-11-29,28.277,28.375,27.963,28.152,19432,0
2013-12-02,28.17,28.257,27.445,27.748,60868,0
2013-12-03,27.706,27.956,27.347,27.714,154943,0
2013-12-04,27.613,28.123,27.366,27.535,268547,0
2013-12-05,27.49,27.661,27.258,27.526,37821,0
2013-12-06,27.839,28.132,27.717,27.882,81910,0
2013-12-09,27.973,27.973,27.401,27.588,70369,0
2013-12-10,27.572,27.688,27.115,27.177,77211,0
2013-12-11,27.304,27.665,26.738,26.944,91261,0
2013-12-12,26.934,27.375,26.835,27.151,79144,0
2013-12-13,27.277,27.442,26.95,27.177,43250,0
2013-12-16,27.24,27.665,27.24,27.566,65623,0
2013-12-17,27.636,27.636,27.213,27.454,45242,0
2013-12-18,27.573,28.032,27.151,27.916,64805,0
2013-12-19,27.835,28.071,27.286,27.819,44683,0
2013-12-20,27.771,28.671,26.808,28.465,225313,0
2013-12-23,28.671,29.077,28.517,28.941,46492,0
2013-12-24,28.087,28.95,28.087,28.727,45600,0
2013-12-26,28.931,29.211,28.555,29.121,44788,0
2013-12-27,29.231,29.31,28.816,28.941,71252,0
2013-12-30,28.885,29.048,28.741,28.825,20452,0
2013-12-31,28.869,29.048,28.727,28.786,44683,0
2014-01-02,28.806,28.834,28.346,28.411,85143,0
2014-01-03,28.429,28.49,28.004,28.042,78404,0
2014-01-06,28.248,28.339,27.752,27.781,90369,0
2014-01-07,27.961,28.373,27.8,28.013,74448,0
2014-01-08,27.916,28.24,27.771,27.954,67015,0
2014-01-09,27.976,28.186,27.771,28.129,64053,0
2014-01-10,28.149,28.429,27.626,27.842,124831,0
2014-01-13,27.674,27.752,27.099,27.447,59112,0
2014-01-14,27.501,27.528,27.104,27.141,53133,0
2014-01-15,27.169,27.887,26.845,27.413,43908,0
2014-01-16,27.423,27.447,26.845,27.095,41907,0
2014-01-17,27.052,27.598,26.873,27.042,56676,0
2014-01-21,25.162,27.646,24.784,27.521,85813,0
2014-01-22,27.566,27.683,27.223,27.566,103487,0
2014-01-23,27.348,27.348,26.503,26.728,78034,0
2014-01-24,26.9,26.9,25.999,26.232,60579,0
2014-01-27,26.79,26.79,26.035,26.072,70476,0
2014-01-28,26.232,26.557,25.728,26.415,121829,0
2014-01-29,26.035,26.756,25.197,25.61,81147,0
2014-01-30,26.206,27.692,25.783,25.928,180076,0
2014-01-31,25.415,26.207,25.415,25.695,120502,0
2014-02-03,25.667,25.945,24.641,24.732,101562,0
2014-02-04,25.775,25.775,24.479,24.802,70948,0
2014-02-05,24.272,24.911,24.272,24.597,61006,0
2014-02-06,24.793,25.161,24.525,25.045,88786,0
2014-02-07,25.189,25.189,24.641,24.827,56429,0
2014-02-10,24.732,24.963,24.226,24.802,71908,0
2014-02-11,24.741,25.379,24.152,25.127,59332,0
2014-02-12,25.071,25.567,24.902,25.028,41602,0
2014-02-13,24.819,25.117,24.784,25.063,38378,0
2014-02-14,25.071,25.071,24.567,24.945,39208,0
2014-02-18,24.876,25.172,24.567,25.037,65453,0
2014-02-19,24.837,25.254,24.173,24.236,62917,0
2014-02-20,24.182,24.515,24.083,24.461,133908,0
2014-02-21,24.623,25.319,24.607,25.081,91166,0
2014-02-24,25.001,25.61,25.001,25.477,40645,0
2014-02-25,25.379,25.567,25.117,25.289,38173,0
2014-02-26,25.289,25.747,25.254,25.702,32796,0
2014-02-27,25.289,26.143,25.289,25.864,143569,0
2014-02-28,26.054,27.169,26.054,26.817,346501,0
2014-03-03,26.601,26.989,26.359,26.765,102630,0
2014-03-04,26.989,27.968,26.97,27.7,169561,0
2014-03-05,27.557,27.82,27.304,27.566,85873,0
2014-03-06,27.725,27.842,27.557,27.734,40890,0
2014-03-07,27.79,27.976,27.683,27.925,71194,0
2014-03-10,27.771,27.976,27.548,27.925,77587,0
2014-03-11,27.976,27.976,27.454,27.897,157349,0
2014-03-12,27.834,28.042,27.58,27.995,231069,0
2014-03-13,28.088,28.25,27.698,27.986,197433,0
2014-03-14,27.916,28.415,27.045,28.297,153793,0
2014-03-17,28.541,28.765,28.268,28.485,149168,0
2014-03-18,28.441,28.822,28.297,28.621,110431,0
2014-03-19,28.621,28.793,28.287,28.476,56799,0
2014-03-20,28.468,28.985,28.459,28.85,77597,0
2014-03-21,28.892,29.337,28.705,28.822,141812,0
2014-03-24,28.958,29.108,28.586,28.868,74463,0
2014-03-25,29.019,29.071,28.748,28.911,37709,0
2014-03-26,29.221,29.221,28.512,28.56,91938,0
2014-03-27,28.495,28.603,27.887,28.096,76427,0
2014-03-28,28.062,28.639,27.86,28.122,66226,0
2014-03-31,28.223,29.037,28.122,28.841,92506,0
2014-04-01,28.995,29.357,28.603,29.329,77495,0
2014-04-02,29.437,29.437,29.047,29.174,69094,0
2014-04-03,29.019,29.211,28.803,28.911,45950,0
2014-04-04,29.004,29.183,28.197,28.268,90828,0
2014-04-07,28.243,28.342,27.907,28.178,51110,0
2014-04-08,28.424,28.512,27.842,28.072,72229,0
2014-04-09,28.405,28.405,27.825,28.062,59549,0
2014-04-10,28.014,28.386,27.181,27.308,80114,0
2014-04-11,27.091,27.526,27.045,27.272,135435,0
2014-04-14,27.254,27.614,27.091,27.3,76416,0
2014-04-15,26.194,27.606,26.194,27.443,61450,0
2014-04-16,27.518,27.707,27.3,27.526,31081,0
2014-04-17,27.47,27.954,27.291,27.634,35725,0
2014-04-21,27.654,27.76,27.2,27.461,36901,0
2014-04-22,26.574,27.78,26.574,27.614,43250,0
2014-04-23,29.437,29.437,27.452,28.313,81061,0
2014-04-24,28.579,28.658,27.954,28.052,86451,0
2014-04-25,28.541,28.541,27.596,27.681,100838,0
2014-04-28,27.76,28.042,27.409,27.48,74016,0
2014-04-29,27.724,27.724,27.118,27.227,41832,0
2014-04-30,27.851,27.851,26.837,27.399,62892,0
2014-05-01,26.928,28.215,26.719,27.263,134800,0
2014-05-02,27.181,27.78,27.002,27.164,70160,0
2014-05-05,26.865,27.036,26.729,26.928,44605,0
2014-05-06,26.747,27.155,26.222,26.52,89763,0
2014-05-07,26.629,26.945,26.13,26.893,46040,0
2014-05-08,26.963,27.26,26.348,26.457,40639,0
2014-05-09,26.329,27.091,26.329,26.893,32980,0
2014-05-12,26.953,27.681,26.474,27.589,72872,0
2014-05-13,27.452,27.733,26.893,26.936,99035,0
2014-05-14,26.901,27.073,26.049,26.294,89950,0
2014-05-15,26.058,26.222,25.612,26.058,54317,0
2014-05-16,25.959,25.984,25.681,25.984,75750,0
2014-05-19,25.824,26.629,25.824,26.611,27168,0
2014-05-20,26.413,26.413,25.795,26.085,97681,0
2014-05-21,26.285,26.564,25.913,26.13,44548,0
2014-05-22,26.266,26.511,26.159,26.329,43542,0
2014-05-23,26.437,26.656,26.239,26.647,45738,0
2014-05-27,26.928,27.181,26.593,27.181,38671,0
2014-05-28,26.972,27.028,26.593,26.757,36625,0
2014-05-29,26.972,26.972,26.584,26.691,25031,0
2014-05-30,26.791,26.992,26.469,26.674,41034,0
2014-06-02,26.647,26.817,26.285,26.584,55759,0
2014-06-03,26.413,26.739,26.384,26.611,76493,0
2014-06-04,26.437,26.817,26.437,26.619,36922,0
2014-06-05,26.574,27.526,26.474,27.518,46976,0
2014-06-06,27.526,28.297,27.526,28.088,57579,0
2014-06-09,27.887,28.639,27.698,28.611,46981,0
2014-06-10,28.603,28.667,28.151,28.569,65339,0
2014-06-11,27.855,28.569,27.855,28.092,52495,0
2014-06-12,27.527,28.068,27.444,27.892,44347,0
2014-06-13,27.684,28.522,27.684,28.001,68450,0
2014-06-16,27.855,28.063,27.316,27.5,74508,0
2014-06-17,27.42,28.204,27.42,28.085,68042,0
2014-06-18,28.102,28.458,27.764,28.295,58486,0
2014-06-19,28.001,28.586,27.95,28.394,128849,0
2014-06-20,28.503,28.611,28.166,28.266,135153,0
2014-06-23,28.248,28.56,27.921,28.11,44187,0
2014-06-24,28.11,28.659,28.039,28.078,57499,0
2014-06-25,27.803,28.331,27.684,28.266,49828,0
2014-06-26,28.404,28.467,27.964,28.276,53417,0
2014-06-27,27.974,28.514,27.974,28.458,150864,0
2014-06-30,28.414,28.512,28.068,28.321,56520,0
2014-07-01,28.512,29.297,28.444,28.914,107252,0
2014-07-02,28.971,29.07,28.586,28.725,43513,0
2014-07-03,28.833,29.226,28.195,29.151,19268,0
2014-07-07,28.74,28.988,28.56,28.56,38566,0
2014-07-08,28.532,28.579,28.001,28.23,78642,0
2014-07-09,28.423,28.484,28.128,28.213,25717,0
2014-07-10,27.489,28.01,27.489,27.803,58494,0
2014-07-11,27.674,27.755,27.482,27.647,38428,0
2014-07-14,28.019,28.019,27.591,27.627,30629,0
2014-07-15,27.656,27.813,27.391,27.755,64160,0
2014-07-16,27.93,27.93,26.77,27.199,43675,0
2014-07-17,26.933,27.171,26.396,26.46,45892,0
2014-07-18,26.805,27.062,26.341,26.98,60065,0
2014-07-21,26.716,27.035,26.66,26.961,52788,0
2014-07-22,26.999,27.24,26.852,27.008,44971,0
2014-07-23,26.943,27.355,26.916,27.008,50592,0
2014-07-24,28.128,28.541,27.572,27.701,71277,0
2014-07-25,27.4,27.873,27.4,27.591,61236,0
2014-07-28,27.892,27.892,27.291,27.373,56678,0
2014-07-29,27.41,27.444,27.236,27.245,31975,0
2014-07-30,27.527,27.864,27.245,27.5,39335,0
2014-07-31,27.236,27.565,27.005,27.263,99591,0
2014-08-01,27.345,27.382,26.9,27.291,115887,0
2014-08-04,27.453,27.453,26.877,27.391,80391,0
2014-08-05,27.144,27.547,26.907,27.218,41116,0
2014-08-06,27.117,27.684,26.943,27.49,51312,0
2014-08-07,27.482,27.482,26.943,27.08,43892,0
2014-08-08,27.062,27.472,26.77,27.291,35080,0
2014-08-11,27.462,27.793,26.775,27.537,33957,0
2014-08-12,27.355,27.656,27.117,27.272,21783,0
2014-08-13,27.282,27.736,27.282,27.684,33142,0
2014-08-14,27.599,28.579,27.599,27.764,32851,0
2014-08-15,28.092,28.213,26.971,27.453,95641,0
2014-08-18,27.845,28.102,27.727,28.092,36288,0
2014-08-19,28.195,28.195,27.94,28.048,19798,0
2014-08-20,27.821,27.821,27.373,27.565,33248,0
2014-08-21,27.582,28.404,27.373,28.302,68535,0
2014-08-22,28.295,28.423,27.764,28.376,41858,0
2014-08-25,28.522,28.852,28.376,28.659,52387,0
2014-08-26,28.706,29.041,28.586,28.815,37812,0
2014-08-27,28.512,28.767,28.285,28.347,20273,0
2014-08-28,28.24,28.376,28.001,28.119,31361,0
2014-08-29,28.119,28.458,28.024,28.331,26429,0
2014-09-02,28.512,29.084,28.331,28.716,21836,0
2014-09-03,28.795,29.032,28.23,28.385,23600,0
2014-09-04,28.532,28.696,28.23,28.276,26761,0
2014-09-05,28.128,28.687,28.058,28.494,41024,0
2014-09-08,28.56,28.649,28.414,28.603,24488,0
2014-09-09,28.503,28.503,27.912,28.058,46354,0
2014-09-10,28.939,28.939,28.085,28.388,26890,0
2014-09-11,28.149,28.826,28.129,28.729,52774,0
2014-09-12,28.791,28.811,28.359,28.673,66122,0
2014-09-15,28.407,28.573,28.167,28.313,41854,0
2014-09-16,28.167,28.484,28.12,28.258,45932,0
2014-09-17,28.258,28.487,27.826,28.258,40200,0
2014-09-18,28.47,28.782,28.47,28.673,30012,0
2014-09-19,28.673,28.767,28.11,28.397,101703,0
2014-09-22,28.221,28.304,28.167,28.186,46527,0
2014-09-23,28.068,28.378,28.039,28.102,161180,0
2014-09-24,28.139,28.497,27.843,28.241,50286,0
2014-09-25,28.25,28.25,27.836,28.058,118646,0
2014-09-26,28.11,28.487,28.039,28.349,40676,0
2014-09-29,28.029,28.258,27.929,28.205,75014,0
2014-09-30,28.158,28.297,27.991,28.11,120219,0
2014-10-01,28.205,28.407,27.743,28.078,130005,0
2014-10-02,28.349,28.554,28.01,28.12,68904,0
2014-10-03,28.426,28.673,28.078,28.196,56444,0
2014-10-06,28.019,28.231,27.901,27.911,34939,0
2014-10-07,27.644,27.901,27.432,27.496,34390,0
2014-10-08,27.359,28.378,27.359,28.313,50645,0
2014-10-09,28.258,28.258,27.457,27.487,58817,0
2014-10-10,27.304,28.158,27.304,27.654,46790,0
2014-10-13,27.743,28.673,27.663,28.397,56304,0
2014-10-14,28.673,29.204,28.487,29.096,168388,0
2014-10-15,28.949,29.343,28.487,29.215,190743,0
2014-10-16,28.857,29.694,28.673,29.068,150990,0
2014-10-17,29.518,29.636,29.307,29.38,152605,0
2014-10-20,29.206,29.463,28.949,29.38,60700,0
2014-10-21,29.307,29.812,29.243,29.812,129566,0
2014-10-22,29.85,29.858,29.307,29.575,80926,0
2014-10-23,29.822,30.759,29.674,30.445,125009,0
2014-10-24,30.548,30.548,30.321,30.473,56931,0
2014-10-27,30.254,30.667,30.17,30.582,38282,0
2014-10-28,30.794,31.943,30.767,31.907,76735,0
2014-10-29,31.89,32.037,31.337,31.924,105935,0
2014-10-30,31.924,31.933,31.017,31.42,287444,0
2014-10-31,31.66,32.11,31.475,31.668,207257,0
2014-11-03,31.66,31.716,31.484,31.697,161253,0
2014-11-04,31.697,31.707,31.403,31.559,135176,0
2014-11-05,31.66,31.707,31.42,31.512,108807,0
2014-11-06,31.071,31.576,30.711,31.549,89567,0
2014-11-07,31.403,31.697,31.069,31.622,85770,0
2014-11-10,30.719,31.933,30.719,31.835,118037,0
2014-11-11,31.725,32.137,31.725,31.991,154625,0
2014-11-12,31.796,32.8,31.76,32.725,115219,0
2014-11-13,32.652,32.807,31.907,32.018,106253,0
2014-11-14,32.046,32.238,31.631,31.853,142628,0
2014-11-17,31.75,31.75,31.279,31.447,60476,0
2014-11-18,31.66,31.825,31.138,31.366,53486,0
2014-11-19,31.299,31.299,30.409,30.759,50278,0
2014-11-20,30.573,31.237,30.435,31.181,55151,0
2014-11-21,31.54,31.549,30.565,30.648,61244,0
2014-11-24,30.557,31.118,30.207,30.997,67260,0
2014-11-25,31.061,31.209,30.904,31.109,56629,0
2014-11-26,30.997,31.181,30.904,31.08,53584,0
2014-11-28,31.246,31.285,30.384,30.52,36194,0
2014-12-01,30.539,30.539,29.987,30.07,105318,0
2014-12-02,30.207,30.785,30.207,30.694,41255,0
2014-12-03,30.731,30.923,30.227,30.759,59489,0
2014-12-04,30.557,30.823,30.345,30.573,37559,0
2014-12-05,30.52,31.191,30.464,31.017,135667,0
2014-12-08,30.869,31.325,30.731,31.033,113951,0
2014-12-09,30.667,31.845,30.667,31.845,73491,0
2014-12-10,31.676,31.778,30.882,30.917,54857,0
2014-12-11,31.075,31.584,30.946,31.075,58772,0
2014-12-12,30.678,31.574,30.355,30.54,80055,0
2014-12-15,30.733,30.96,30.27,30.435,77163,0
2014-12-16,30.428,31.14,30.288,30.899,66056,0
2014-12-17,30.882,31.796,30.706,31.759,101127,0
2014-12-18,32.158,32.314,31.482,32.009,58702,0
2014-12-19,31.916,32.009,31.61,31.732,165793,0
2014-12-22,31.835,32.102,31.61,32.082,29546,0
2014-12-23,32.351,32.361,31.89,32.241,52467,0
2014-12-24,32.371,32.676,31.862,32.332,25192,0
2014-12-26,32.471,32.739,32.241,32.539,20407,0
2014-12-29,32.62,32.889,32.194,32.461,89341,0
2014-12-30,32.296,32.721,32.296,32.539,30505,0
2014-12-31,32.729,32.729,32.131,32.185,30251,0
2015-01-02,32.442,32.442,31.334,31.649,54917,0
2015-01-05,31.584,31.768,30.907,31.047,67777,0
2015-01-06,30.723,30.807,29.901,30.197,89198,0
2015-01-07,30.345,30.583,30.149,30.26,50471,0
2015-01-08,30.549,30.845,30.325,30.583,59135,0
2015-01-09,30.641,30.641,29.818,29.947,59282,0
2015-01-12,29.863,30.226,29.419,29.622,75053,0
2015-01-13,29.947,30.077,29.346,29.669,59914,0
2015-01-14,29.328,29.658,28.873,29.365,157720,0
2015-01-15,29.309,29.419,29.012,29.141,53335,0
2015-01-16,29.021,29.793,29.021,29.734,130590,0
2015-01-20,29.16,30.345,29.16,29.337,74527,0
2015-01-21,29.512,29.798,29.087,29.392,128977,0
2015-01-22,29.734,30.65,29.049,30.603,80092,0
2015-01-23,30.01,30.428,29.65,29.891,60110,0
2015-01-26,29.798,30.226,29.373,29.789,92166,0
2015-01-27,29.828,29.828,29.365,29.578,50804,0
2015-01-28,29.595,29.595,28.346,28.561,213763,0
2015-01-29,28.699,28.735,28.062,28.475,232926,0
2015-01-30,28.643,28.643,27.845,27.913,125583,0
2015-02-02,28.153,28.977,27.875,28.866,120342,0
2015-02-03,28.911,29.808,28.882,29.261,78970,0
2015-02-04,29.227,29.694,28.301,29.28,67364,0
2015-02-05,29.429,29.689,29.124,29.614,108775,0
2015-02-06,29.698,30.454,29.698,30.095,48189,0
2015-02-09,29.91,30.105,29.485,29.54,85553,0
2015-02-10,29.818,30.648,29.124,29.595,111966,0
2015-02-11,30.188,30.788,28.866,30.742,493317,0
2015-02-12,30.891,31.027,30.454,30.733,200550,0
2015-02-13,30.733,31.363,30.558,30.65,194916,0
2015-02-17,30.613,30.779,30.409,30.696,76715,0
2015-02-18,30.723,30.723,30.058,30.4,113695,0
2015-02-19,30.4,30.65,30.1,30.445,54508,0
2015-02-20,30.53,30.65,29.872,30.549,106611,0
2015-02-23,30.216,30.613,30.105,30.484,83159,0
2015-02-24,30.521,30.926,30.4,30.566,73364,0
2015-02-25,30.521,30.845,30.32,30.603,69807,0
2015-02-26,30.623,30.807,30.216,30.593,113808,0
2015-02-27,30.521,30.797,30.236,30.279,90483,0
2015-03-02,30.474,30.641,30.206,30.521,78931,0
2015-03-03,30.384,30.549,30.243,30.484,107908,0
2015-03-04,30.288,30.428,30.03,30.049,83147,0
2015-03-05,29.928,30.298,29.578,30.236,55251,0
2015-03-06,29.957,30.797,29.957,30.307,83364,0
2015-03-09,30.445,30.769,30.279,30.603,90068,0
2015-03-10,30.418,30.418,29.846,29.976,46602,0
2015-03-11,29.88,30.245,29.716,30.124,59261,0
2015-03-12,30.43,30.859,30.18,30.833,114871,0
2015-03-13,30.833,30.833,30.059,30.748,57759,0
2015-03-16,30.758,30.953,30.673,30.767,89214,0
2015-03-17,30.739,30.833,30.31,30.793,43802,0
2015-03-18,30.793,30.851,30.421,30.618,69246,0
2015-03-19,30.618,30.618,30.15,30.478,50028,0
2015-03-20,30.655,31.132,30.403,30.953,191523,0
2015-03-23,31.009,31.025,30.562,30.758,56792,0
2015-03-24,30.579,31.14,30.468,30.758,76762,0
2015-03-25,30.488,30.833,29.9,30.002,106497,0
2015-03-26,29.966,30.281,29.788,30.115,89106,0
2015-03-27,29.827,30.17,29.687,30.03,48418,0
2015-03-30,30.189,30.719,30.189,30.449,51639,0
2015-03-31,30.189,30.543,30.12,30.348,51587,0
2015-04-01,30.43,30.739,29.547,30.719,92972,0
2015-04-02,30.543,31.064,30.543,30.813,74398,0
2015-04-06,30.458,30.758,30.245,30.543,51532,0
2015-04-07,30.281,30.711,30.281,30.393,43406,0
2015-04-08,30.393,30.608,30.17,30.507,71392,0
2015-04-09,30.478,30.507,29.845,30.238,24205,0
2015-04-10,30.458,30.458,30.01,30.18,50780,0
2015-04-13,30.124,30.552,30.124,30.43,45091,0
2015-04-14,30.328,30.377,29.91,30.228,33281,0
2015-04-15,30.228,30.673,30.106,30.543,63418,0
2015-04-16,30.598,30.598,30.281,30.393,24589,0
2015-04-17,30.189,30.198,29.388,29.547,69246,0
2015-04-20,29.593,30.16,29.593,30.002,40089,0
2015-04-21,30.087,30.31,29.779,29.827,30705,0
2015-04-22,29.759,30.078,29.518,30.01,52717,0
2015-04-23,30.01,30.01,29.556,29.769,47560,0
2015-04-24,29.845,29.854,29.537,29.732,47131,0
2015-04-27,29.9,30.31,29.472,29.696,69459,0
2015-04-28,29.788,30.319,29.638,30.238,61192,0
2015-04-29,30.552,30.552,29.024,29.463,83846,0
2015-04-30,29.231,29.807,29.231,29.351,133874,0
2015-05-01,29.341,29.453,29.024,29.062,117987,0
2015-05-04,29.033,29.472,28.997,29.174,73003,0
2015-05-05,28.997,29.769,28.643,29.006,78158,0
2015-05-06,29.211,29.566,29.015,29.547,87311,0
2015-05-07,29.537,29.696,29.154,29.556,75900,0
2015-05-08,29.779,29.779,29.378,29.463,49061,0
2015-05-11,29.425,29.732,29.425,29.566,57114,0
2015-05-12,29.378,29.648,29.249,29.584,60653,0
2015-05-13,29.629,29.732,29.341,29.435,50352,0
2015-05-14,29.696,29.716,29.285,29.547,72896,0
2015-05-15,29.351,29.406,28.978,29.062,97390,0
2015-05-18,29.117,29.779,29.043,29.677,71707,0
2015-05-19,29.749,29.937,29.658,29.845,48098,0
2015-05-20,29.993,29.993,29.706,29.769,38541,0
2015-05-21,29.797,29.919,29.716,29.807,51423,0
2015-05-22,29.788,29.91,29.453,29.566,52818,0
2015-05-26,29.378,29.49,28.95,29.369,71378,0
2015-05-27,29.453,29.845,29.304,29.817,49814,0
2015-05-28,29.817,29.993,29.584,29.984,53699,0
2015-05-29,29.9,29.947,29.304,29.472,61516,0
2015-06-01,29.696,29.724,29.024,29.415,38712,0
2015-06-02,29.249,29.966,29.249,29.817,36905,0
2015-06-03,29.928,30.393,29.406,30.281,76762,0
2015-06-04,30.106,30.664,29.928,30.319,227384,0
2015-06-05,30.543,30.914,30.439,30.859,57649,0
2015-06-08,30.897,30.924,30.719,30.767,60335,0
2015-06-09,30.683,30.992,30.507,30.859,62646,0
2015-06-10,31.066,31.591,31.036,31.298,75346,0
2015-06-11,31.376,31.376,30.964,31.207,30680,0
2015-06-12,31.066,31.105,30.653,31.026,47655,0
2015-06-15,30.889,31.376,30.586,31.134,100001,0
2015-06-16,30.974,31.732,30.974,31.609,101496,0
2015-06-17,31.76,31.806,30.983,31.105,57356,0
2015-06-18,31.298,31.572,31.095,31.536,79106,0
2015-06-19,31.43,31.797,31.43,31.695,167274,0
2015-06-22,31.863,32.287,31.779,32.238,135504,0
2015-06-23,32.164,32.511,32.164,32.462,99435,0
2015-06-24,32.426,32.744,32.248,32.248,99788,0
2015-06-25,32.443,32.754,32.277,32.584,70257,0
2015-06-26,32.784,33.196,32.399,32.521,738501,0
2015-06-29,32.603,32.603,31.76,31.788,98403,0
2015-06-30,32.117,32.214,31.705,31.91,98353,0
2015-07-01,32.287,32.886,31.695,32.857,135077,0
2015-07-02,32.934,32.934,32.05,32.155,102561,0
2015-07-06,31.919,32.38,31.91,32.36,85930,0
2015-07-07,32.409,32.409,31.6,32.087,93819,0
2015-07-08,31.937,32.472,31.854,32.434,81131,0
2015-07-09,32.811,33.026,32.551,32.688,84116,0
2015-07-10,32.895,33.187,32.482,33.129,64181,0
2015-07-13,33.167,33.299,32.838,32.904,94138,0
2015-07-14,32.829,33.187,32.671,33.158,44772,0
2015-07-15,33.129,33.553,32.969,33.269,71446,0
2015-07-16,33.561,33.871,33.354,33.504,106612,0
2015-07-17,33.42,33.449,33.092,33.289,49256,0
2015-07-20,33.336,33.476,33.129,33.364,50001,0
2015-07-21,33.269,33.645,32.943,33.064,75694,0
2015-07-22,32.452,33.553,31.966,33.129,84223,0
2015-07-23,32.462,32.462,31.386,31.705,229856,0
2015-07-24,31.564,31.6,30.889,31.085,214397,0
2015-07-27,30.964,31.197,30.803,31.149,113754,0
2015-07-28,31.274,31.348,30.793,31.149,65779,0
2015-07-29,31.026,31.338,30.784,31.187,115994,0
2015-07-30,30.974,31.376,30.869,31.318,94566,0
2015-07-31,31.264,31.405,30.859,31.157,175803,0
2015-08-03,31.075,31.348,30.344,30.485,185475,0
2015-08-04,30.485,31.01,29.987,30.155,239237,0
2015-08-05,30.258,30.803,29.969,30.653,99682,0
2015-08-06,30.701,30.833,30.465,30.635,73899,0
2015-08-07,30.465,30.784,30.1,30.213,55651,0
2015-08-10,30.475,30.813,30.287,30.418,75907,0
2015-08-11,30.924,30.924,30.223,30.728,125008,0
2015-08-12,30.465,30.465,29.668,29.96,108211,0
2015-08-13,29.922,30.383,29.725,29.865,63648,0
2015-08-14,29.744,30.024,29.649,29.997,102134,0
2015-08-17,29.809,30.513,29.781,30.344,99788,0
2015-08-18,30.258,30.428,30.09,30.25,63115,0
2015-08-19,30.073,30.315,29.79,29.94,66313,0
2015-08-20,29.659,29.725,29.377,29.406,100961,0
2015-08-21,28.927,29.979,28.927,29.283,173777,0
2015-08-24,28.271,29.124,27.953,27.953,119945,0
2015-08-25,28.767,28.767,27.445,27.512,101921,0
2015-08-26,27.969,28.252,27.568,28.196,77933,0
2015-08-27,28.327,28.713,28.018,28.422,106079,0
2015-08-28,28.233,28.675,28.101,28.422,119299,0
2015-08-31,28.28,28.947,28.076,28.88,112156,0
2015-09-01,28.422,28.777,28.168,28.252,145419,0
2015-09-02,28.535,28.748,28.374,28.748,93072,0
2015-09-03,28.73,29.115,28.73,28.956,81772,0
2015-09-04,28.581,29.238,28.572,28.748,123669,0
2015-09-08,29.106,29.472,29.059,29.302,60448,0
2015-09-09,29.52,29.539,29.151,29.18,151967,0
2015-09-10,29.047,29.72,28.651,29.454,174241,0
2015-09-11,29.199,29.483,29.047,29.406,68470,0
2015-09-14,29.435,29.652,29.378,29.464,30374,0
2015-09-15,29.398,29.898,29.398,29.755,35239,0
2015-09-16,29.765,30.05,29.681,29.955,141809,0
2015-09-17,29.955,30.143,29.558,29.72,265283,0
2015-09-18,29.34,29.898,29.123,29.388,262134,0
2015-09-21,29.53,29.869,29.444,29.765,82863,0
2015-09-22,29.483,29.71,29.322,29.568,62121,0
2015-09-23,29.642,29.86,29.388,29.578,56296,0
2015-09-24,29.369,29.869,29.369,29.793,118958,0
2015-09-25,30.069,30.152,29.633,29.745,103075,0
2015-09-28,29.568,29.908,29.302,29.614,79978,0
2015-09-29,29.727,29.793,29.36,29.671,103499,0
2015-09-30,29.964,30.069,29.633,29.72,135565,0
2015-10-01,29.908,30.05,29.473,29.727,84239,0
2015-10-02,29.464,29.633,28.869,29.586,209856,0
2015-10-05,29.803,30.239,29.578,30.059,118393,0
2015-10-06,30.05,30.143,29.483,29.813,120961,0
2015-10-07,29.964,30.352,29.842,30.332,132284,0
2015-10-08,30.285,30.673,30.22,30.644,121700,0
2015-10-09,30.711,30.825,30.191,30.342,118631,0
2015-10-12,30.342,30.825,30.22,30.825,63969,0
2015-10-13,30.805,30.967,30.427,30.435,45717,0
2015-10-14,30.239,30.39,29.586,29.623,88365,0
2015-10-15,29.755,30.474,29.595,30.454,69845,0
2015-10-16,30.342,30.586,29.926,30.332,64025,0
2015-10-19,30.059,30.551,30.059,30.294,37850,0
2015-10-20,30.294,30.748,30.22,30.616,31491,0
2015-10-21,29.681,30.381,29.332,29.813,540246,0
2015-10-22,29.964,30.381,29.964,30.247,146569,0
2015-10-23,30.332,30.719,29.765,30.673,423202,0
2015-10-26,30.805,31.06,30.569,30.871,159057,0
2015-10-27,30.719,30.805,30.143,30.362,204459,0
2015-10-28,30.381,31.598,30.381,31.589,219483,0
2015-10-29,31.542,31.788,31.021,31.579,184984,0
2015-10-30,31.504,31.57,30.551,30.852,231126,0
2015-11-02,30.871,31.402,30.844,31.25,144871,0
2015-11-03,31.182,31.41,30.995,31.172,83497,0
2015-11-04,31.24,31.344,31.07,31.25,102182,0
2015-11-05,31.182,31.749,31.182,31.542,285098,0
2015-11-06,31.534,32.431,31.534,32.138,279489,0
2015-11-09,32.138,32.261,31.579,31.863,78578,0
2015-11-10,31.778,32.129,31.589,32.119,133447,0
2015-11-11,31.958,32.298,31.788,31.92,181068,0
2015-11-12,31.646,31.656,31.192,31.466,88155,0
2015-11-13,31.162,31.562,30.927,31.089,105826,0
2015-11-16,31.04,31.279,30.767,31.269,91858,0
2015-11-17,31.314,31.749,31.013,31.627,224564,0
2015-11-18,31.665,31.9,31.222,31.836,116834,0
2015-11-19,31.768,31.938,31.476,31.704,39156,0
2015-11-20,31.713,32.044,31.476,31.826,97997,0
2015-11-23,31.674,32.034,31.674,31.91,109319,0
2015-11-24,31.731,32.129,31.524,32.099,80957,0
2015-11-25,31.928,32.129,31.778,32.099,77889,0
2015-11-27,32.052,32.129,31.91,32.129,41166,0
2015-11-30,32.129,32.354,31.9,32.052,97678,0
2015-12-01,32.119,32.335,31.958,32.157,124603,0
2015-12-02,32.176,32.307,31.456,31.524,74294,0
2015-12-03,31.608,31.674,30.881,30.995,101983,0
2015-12-04,30.957,31.524,30.957,31.402,56087,0
2015-12-07,31.314,31.314,30.247,30.332,194720,0
2015-12-08,30.23,30.23,29.388,29.425,103330,0
2015-12-09,29.369,29.369,28.845,29.034,221434,0
2015-12-10,29.044,29.501,28.807,29.255,104837,0
2015-12-11,28.683,29.149,28.34,28.379,133932,0
2015-12-14,28.418,28.596,28.075,28.349,120157,0
2015-12-15,28.55,28.93,28.463,28.892,123007,0
2015-12-16,29.102,29.425,28.586,29.246,220385,0
2015-12-17,29.321,29.415,29.034,29.044,185930,0
2015-12-18,28.978,29.236,28.216,28.541,376587,0
2015-12-21,28.873,28.882,28.427,28.778,151161,0
2015-12-22,28.882,28.882,28.418,28.787,153857,0
2015-12-23,28.949,28.969,28.692,28.787,102104,0
2015-12-24,28.845,28.882,28.532,28.586,104148,0
2015-12-28,28.522,28.959,28.419,28.855,114314,0
2015-12-29,29.044,29.491,28.74,29.082,56392,0
2015-12-30,29.016,29.044,28.645,28.978,94744,0
2015-12-31,28.873,29.016,28.569,28.579,93416,0
2016-01-04,28.246,28.394,27.835,27.951,155232,0
2016-01-05,28.075,28.092,27.513,27.731,77424,0
2016-01-06,27.484,28.121,27.484,27.844,87789,0
2016-01-07,27.606,27.968,27.606,27.712,117438,0
2016-01-08,28.453,28.453,27.493,27.53,140061,0
2016-01-11,27.636,27.951,27.579,27.844,143692,0
2016-01-12,28.055,28.145,27.132,27.559,99251,0
2016-01-13,27.616,27.616,26.236,26.428,118011,0
2016-01-14,26.446,27.132,26.304,26.693,147656,0
2016-01-15,26.102,26.876,25.636,26.274,106401,0
2016-01-19,26.521,26.55,26.17,26.341,138449,0
2016-01-20,25.951,26.74,25.75,26.503,172415,0
2016-01-21,26.484,26.693,26.247,26.331,117159,0
2016-01-22,26.57,26.94,26.428,26.683,82067,0
2016-01-25,26.608,28.902,25.923,25.988,104370,0
2016-01-26,26.121,26.713,26.017,26.484,75537,0
2016-01-27,27.692,27.692,26.57,26.787,85644,0
2016-01-28,26.876,27.237,26.645,26.969,188008,0
2016-01-29,26.989,27.646,26.912,27.616,116731,0
2016-02-01,27.484,27.774,27.188,27.503,96466,0
2016-02-02,27.16,27.16,26.664,26.742,129116,0
2016-02-03,26.876,27.09,26.388,26.836,201421,0
2016-02-04,26.636,27.435,26.59,26.797,116948,0
2016-02-05,26.713,27.168,26.626,26.626,182156,0
2016-02-08,26.294,27.035,26.189,26.846,72094,0
2016-02-09,26.55,27.218,26.55,26.93,52395,0
2016-02-10,27.178,27.417,26.321,26.36,68536,0
2016-02-11,25.884,26.245,25.722,25.865,67818,0
2016-02-12,25.979,26.655,25.893,26.531,93606,0
2016-02-16,26.826,27.351,26.456,27.055,64366,0
2016-02-17,27.178,27.255,26.428,26.655,100942,0
2016-02-18,26.636,26.826,26.236,26.713,106122,0
2016-02-19,26.645,27.341,26.331,26.846,71324,0
2016-02-22,27.065,27.273,26.846,26.902,47978,0
2016-02-23,26.806,26.846,26.36,26.484,114908,0
2016-02-24,26.17,26.645,25.951,26.531,54527,0
2016-02-25,26.56,26.884,26.418,26.645,35053,0
2016-02-26,26.884,27.311,26.608,27.055,130987,0
2016-02-29,27.084,28.214,26.56,26.921,121706,0
2016-03-01,27.018,27.74,27.018,27.74,58054,0
2016-03-02,27.655,27.913,27.288,27.55,59959,0
2016-03-03,27.454,27.977,27.454,27.96,62731,0
2016-03-04,27.968,28.084,27.606,27.779,55485,0
2016-03-07,27.665,28.264,27.53,28.254,72907,0
2016-03-08,28.036,28.427,27.913,28.254,132694,0
2016-03-09,28.419,28.706,27.846,27.957,96414,0
2016-03-10,28.024,28.35,27.651,28.246,105154,0
2016-03-11,28.409,28.524,28.129,28.409,72911,0
2016-03-14,28.283,28.399,27.841,28.11,80536,0
2016-03-15,27.88,28.063,27.189,27.534,112634,0
2016-03-16,27.534,27.746,27.035,27.179,44098,0
2016-03-17,27.179,27.822,26.949,27.707,80640,0
2016-03-18,27.91,28.321,27.707,28.053,228404,0
2016-03-21,28.063,28.283,27.746,28.11,97174,0
2016-03-22,27.995,28.246,27.818,28.005,89732,0
2016-03-23,27.851,28.339,27.477,27.477,71986,0
2016-03-24,27.373,27.621,26.988,27.544,44558,0
2016-03-28,27.631,27.831,27.304,27.611,67111,0
2016-03-29,27.592,28.129,27.353,28.083,95194,0
2016-03-30,28.149,28.638,28.139,28.514,90059,0
2016-03-31,28.36,28.792,28.36,28.514,186103,0
2016-04-01,28.534,28.772,28.053,28.609,76893,0
2016-04-04,28.658,28.743,28.436,28.524,75981,0
2016-04-05,28.246,28.539,28.159,28.293,149915,0
2016-04-06,28.311,28.687,28.236,28.581,97161,0
2016-04-07,28.504,28.524,27.727,27.9,101718,0
2016-04-08,28.024,28.609,28.024,28.553,117351,0
2016-04-11,28.696,29.08,28.484,28.581,140108,0
2016-04-12,28.581,29.099,28.572,28.907,75803,0
2016-04-13,29.08,29.751,29.041,29.751,153317,0
2016-04-14,29.723,30.213,29.464,29.963,96057,0
2016-04-15,29.848,30.203,29.819,30.097,79267,0
2016-04-18,29.934,30.576,29.934,30.233,135245,0
2016-04-19,30.308,30.52,30.203,30.461,68157,0
2016-04-20,30.674,32.123,29.752,31.528,382130,0
2016-04-21,30.001,31.047,30.001,30.749,196847,0
2016-04-22,30.674,31.249,30.605,30.893,143453,0
2016-04-25,30.73,30.838,30.471,30.818,82000,0
2016-04-26,30.942,31.279,30.759,31.067,73920,0
2016-04-27,31.115,31.191,30.575,30.942,53156,0
2016-04-28,30.818,30.998,30.568,30.585,37266,0
2016-04-29,30.54,30.912,30.471,30.838,101179,0
2016-05-02,30.991,31.286,30.703,31.211,52879,0
2016-05-03,30.864,31.211,30.357,30.52,64078,0
2016-05-04,30.04,30.739,29.541,30.625,221733,0
2016-05-05,30.768,30.912,30.414,30.54,78781,0
2016-05-06,30.337,30.703,30.308,30.54,82679,0
2016-05-09,30.52,30.712,29.991,30.451,72026,0
2016-05-10,30.395,30.703,30.367,30.595,205342,0
2016-05-11,30.501,30.72,30.481,30.559,94100,0
2016-05-12,30.615,30.962,30.318,30.605,47130,0
2016-05-13,30.595,30.874,30.203,30.337,56160,0
2016-05-16,30.414,30.846,30.327,30.595,56968,0
2016-05-17,30.491,30.759,29.876,30.03,74215,0
2016-05-18,30.145,30.828,30.145,30.828,178148,0
2016-05-19,30.674,31.057,30.174,30.405,65781,0
2016-05-20,30.615,30.768,30.491,30.768,92676,0
2016-05-23,30.684,30.808,30.501,30.595,56243,0
2016-05-24,30.828,31.143,30.684,31.067,167126,0
2016-05-25,31.106,31.603,31.076,31.508,106510,0
2016-05-26,31.489,31.574,31.057,31.076,80164,0
2016-05-27,31.106,31.44,31.042,31.412,53334,0
2016-05-31,31.547,31.547,31.211,31.345,83534,0
2016-06-01,31.151,31.412,30.998,31.335,129675,0
2016-06-02,31.412,31.412,31.067,31.161,98428,0
2016-06-03,30.942,30.942,30.405,30.768,95165,0
2016-06-06,30.739,31.201,30.739,31.076,88641,0
2016-06-07,31.067,31.171,30.864,31.086,76140,0
2016-06-08,31.125,31.376,31.027,31.327,60877,0
2016-06-09,31.172,31.172,30.536,30.921,54733,0
2016-06-10,30.321,30.776,30.292,30.601,73537,0
2016-06-13,30.428,30.621,30.119,30.138,76789,0
2016-06-14,30.109,30.418,29.684,29.858,60555,0
2016-06-15,29.877,30.244,29.53,29.761,60143,0
2016-06-16,29.49,29.761,29.437,29.713,110621,0
2016-06-17,29.79,30.128,29.771,29.944,245645,0
2016-06-20,30.351,30.746,30.289,30.302,51555,0
2016-06-21,30.361,30.437,30.061,30.321,42028,0
2016-06-22,30.302,30.573,30.206,30.236,83154,0
2016-06-23,30.591,30.921,30.564,30.845,131572,0
2016-06-24,29.5,29.839,29.249,29.49,325141,0
2016-06-27,29.104,29.104,28.465,28.553,140378,0
2016-06-28,28.939,29.123,28.582,29.026,186226,0
2016-06-29,29.19,29.461,29.084,29.22,70810,0
2016-06-30,29.249,30.022,29.075,30.022,80375,0
2016-07-01,30.042,30.143,29.539,29.732,67074,0
2016-07-05,29.481,29.52,29.026,29.249,61501,0
2016-07-06,29.161,29.539,28.794,29.422,79619,0
2016-07-07,29.413,29.79,29.133,29.432,53378,0
2016-07-08,29.771,30.187,29.661,29.954,74983,0
2016-07-11,30.042,30.456,30.032,30.409,57394,0
2016-07-12,30.611,30.931,30.555,30.766,109028,0
2016-07-13,30.836,31.162,30.691,30.892,149024,0
2016-07-14,31.28,31.28,30.526,30.921,55147,0
2016-07-15,31.202,31.202,30.545,31.007,63300,0
2016-07-18,30.911,31.047,30.737,30.826,72981,0
2016-07-19,30.806,30.911,30.601,30.611,93465,0
2016-07-20,30.611,30.611,30.109,30.292,104874,0
2016-07-21,30.157,30.157,29.655,29.887,115332,0
2016-07-22,29.925,30.331,29.79,30.157,40539,0
2016-07-25,29.993,30.167,29.781,29.897,44540,0
2016-07-26,29.877,30.052,29.645,30.032,45667,0
2016-07-27,30.003,30.331,29.877,30.089,28400,0
2016-07-28,29.867,30.109,29.819,30.012,45775,0
2016-07-29,30.022,30.244,29.887,29.907,44595,0
2016-08-01,29.964,30.061,29.645,29.732,37121,0
2016-08-02,29.645,29.858,29.5,29.635,46539,0
2016-08-03,29.664,29.944,29.626,29.944,32117,0
2016-08-04,29.809,30.089,29.809,29.916,30665,0
2016-08-05,30.157,30.717,29.771,30.601,114307,0
2016-08-08,30.601,30.631,30.236,30.447,47549,0
2016-08-09,30.418,30.911,30.239,30.573,28251,0
2016-08-10,30.564,30.581,30.052,30.216,30058,0
2016-08-11,30.244,30.451,29.635,30.321,33814,0
2016-08-12,30.196,30.264,29.451,30.226,26303,0
2016-08-15,30.254,30.573,30.226,30.486,27020,0
2016-08-16,30.341,30.536,29.839,30.418,32208,0
2016-08-17,30.418,30.526,30.206,30.341,41265,0
2016-08-18,30.341,30.601,30.264,30.601,54776,0
2016-08-19,30.545,30.892,30.206,30.545,77332,0
2016-08-22,30.564,30.671,30.061,30.555,18997,0
2016-08-23,30.506,30.845,30.506,30.816,50406,0
2016-08-24,30.737,30.997,30.737,30.99,43244,0
2016-08-25,30.902,31.057,30.826,31.047,31407,0
2016-08-26,31.106,31.202,30.836,31.057,32314,0
2016-08-29,31.135,31.172,30.962,31.037,66236,0
2016-08-30,30.99,31.347,30.99,31.327,26573,0
2016-08-31,31.376,31.646,31.24,31.646,104806,0
2016-09-01,31.676,31.676,31.152,31.561,69310,0
2016-09-02,31.569,31.791,31.443,31.627,62945,0
2016-09-06,31.733,31.733,31.222,31.367,67267,0
2016-09-07,31.396,31.743,31.143,31.715,88674,0
2016-09-08,31.686,31.86,31.569,31.841,65123,0
2016-09-09,31.676,31.906,31.541,31.569,109314,0
2016-09-12,31.551,31.969,30.887,31.969,227539,0
2016-09-13,31.627,31.68,30.936,31.365,156446,0
2016-09-14,31.295,31.541,31.092,31.268,142334,0
2016-09-15,31.169,31.677,31.169,31.588,111156,0
2016-09-16,31.716,31.813,31.234,31.607,263860,0
2016-09-19,31.725,31.852,31.521,31.657,49288,0
2016-09-20,31.753,31.998,31.627,31.627,100333,0
2016-09-21,31.862,31.891,31.471,31.617,116576,0
2016-09-22,31.813,32.144,31.73,32.134,95301,0
2016-09-23,32.007,32.231,31.929,32.125,73960,0
2016-09-26,31.979,32.017,31.365,31.395,55306,0
2016-09-27,31.365,31.707,30.81,31.569,78568,0
2016-09-28,31.744,31.969,31.229,31.909,81853,0
2016-09-29,31.998,32.085,31.491,31.501,62592,0
2016-09-30,31.607,32.163,31.451,32.027,109761,0
2016-10-03,31.773,31.879,31.569,31.707,61976,0
2016-10-04,31.783,31.969,31.637,31.687,57309,0
2016-10-05,31.442,32.134,31.442,31.979,88605,0
2016-10-06,31.862,32.144,31.862,32.115,83823,0
2016-10-07,31.929,32.144,31.813,32.075,65420,0
2016-10-10,32.144,32.572,32.144,32.524,76949,0
2016-10-11,32.524,32.787,32.037,32.222,131271,0
2016-10-12,32.28,32.562,32.173,32.349,53784,0
2016-10-13,32.153,32.153,31.442,31.716,75582,0
2016-10-14,31.998,32.027,31.734,31.843,37816,0
2016-10-17,31.929,32.027,31.773,31.899,70177,0
2016-10-18,32.193,32.193,31.763,32.115,57981,0
2016-10-19,32.144,32.514,32.125,32.368,43275,0
2016-10-20,32.378,32.544,32.163,32.445,51982,0
2016-10-21,32.153,32.397,32.145,32.368,33623,0
2016-10-24,32.631,32.948,32.554,32.767,96190,0
2016-10-25,32.787,32.967,32.47,32.953,96989,0
2016-10-26,32.737,32.874,31.229,31.286,167470,0
2016-10-27,31.569,32.212,31.481,32.105,114770,0
2016-10-28,32.047,32.212,31.838,32.075,117530,0
2016-10-31,32.125,32.455,31.979,32.056,66050,0
2016-11-01,32.144,32.271,31.637,31.783,83860,0
2016-11-02,31.793,31.793,31.273,31.461,83926,0
2016-11-03,31.687,31.909,31.647,31.833,59470,0
2016-11-04,31.929,31.939,31.578,31.578,73270,0
2016-11-07,32.085,32.631,31.939,32.601,182375,0
2016-11-08,32.426,32.806,32.416,32.67,80923,0
2016-11-09,32.075,34.355,32.075,33.936,367354,0
2016-11-10,34.151,36.05,33.99,35.592,241803,0
2016-11-11,35.543,37.57,35.047,37.247,367127,0
2016-11-14,37.501,38.426,36.962,37.383,316709,0
2016-11-15,37.015,37.413,36.245,37.151,175020,0
2016-11-16,36.829,37.307,36.538,37.287,100440,0
2016-11-17,37.374,37.939,37.374,37.676,91509,0
2016-11-18,37.549,38.476,37.355,38.466,105973,0
2016-11-21,38.446,38.476,37.911,38.456,102256,0
2016-11-22,38.028,38.816,37.988,38.778,127180,0
2016-11-23,38.943,38.962,38.632,38.962,90923,0
2016-11-25,39.03,39.196,38.788,39.196,58862,0
2016-11-28,39.03,39.172,38.496,38.562,52626,0
2016-11-29,38.788,39.06,38.446,38.622,68585,0
2016-11-30,38.962,39.08,38.763,38.835,84690,0
2016-12-01,38.934,39.707,38.816,39.147,93039,0
2016-12-02,38.924,39.206,38.486,38.632,66610,0
2016-12-05,38.778,39.509,38.778,39.244,152154,0
2016-12-06,39.108,39.936,39.06,39.771,109824,0
2016-12-07,39.859,40.075,39.722,40.006,93369,0
2016-12-08,40.055,41.789,40.055,41.691,254101,0
2016-12-09,41.789,42.289,41.398,42.132,179664,0
2016-12-12,41.966,42.191,41.142,41.406,242852,0
2016-12-13,41.662,41.956,40.868,41.103,121545,0
2016-12-14,40.947,41.202,40.3,40.614,118127,0
2016-12-15,40.644,41.486,40.594,41.122,207047,0
2016-12-16,41.241,41.446,40.447,40.781,294849,0
2016-12-19,40.554,41.132,39.634,40.838,154032,0
2016-12-20,41.172,41.779,41.07,41.74,96703,0
2016-12-21,41.789,42.21,41.642,42.044,92462,0
2016-12-22,41.809,42.583,41.553,42.26,140732,0
2016-12-23,42.387,42.446,41.917,42.23,35934,0
2016-12-27,42.279,42.603,42.152,42.446,45658,0
2016-12-28,42.524,42.612,41.446,42.554,110022,0
2016-12-29,42.573,42.887,41.867,42.308,62128,0
2016-12-30,42.524,42.524,41.917,42.191,101268,0
2017-01-03,42.75,43.298,41.73,42.083,119365,0
2017-01-04,42.132,42.867,42.132,42.485,149560,0
2017-01-05,42.416,42.514,41.446,41.563,122240,0
2017-01-06,41.72,42.436,41.451,41.7,162552,0
2017-01-09,41.388,41.642,40.799,40.819,115720,0
2017-01-10,40.819,41.74,40.672,41.563,133965,0
2017-01-11,41.72,42.26,41.349,42.073,114867,0
2017-01-12,41.936,41.936,40.741,41.192,78938,0
2017-01-13,41.368,42.25,41.368,41.515,97611,0
2017-01-17,41.152,41.152,40.33,40.388,108719,0
2017-01-18,40.183,40.898,39.889,40.858,95493,0
2017-01-19,41.035,41.309,40.378,40.544,89895,0
2017-01-20,40.496,41.152,40.496,40.928,110725,0
2017-01-23,40.838,40.975,40.477,40.761,38920,0
2017-01-24,40.898,41.55,40.652,41.388,111409,0
2017-01-25,41.446,42.808,41.446,42.485,126200,0
2017-01-26,42.269,42.887,42.201,42.475,134581,0
2017-01-27,42.22,42.328,41.162,41.456,151783,0
2017-01-30,41.202,41.202,40.231,40.544,96993,0
2017-01-31,40.496,40.868,40.055,40.662,107053,0
2017-02-01,40.975,41.696,40.221,40.34,73219,0
2017-02-02,40.241,40.28,39.672,39.81,54883,0
2017-02-03,40.28,40.918,39.918,40.828,69003,0
2017-02-06,40.614,40.838,40.153,40.153,38061,0
2017-02-07,40.153,40.437,39.702,39.829,79049,0
2017-02-08,39.644,39.644,38.564,39.251,96763,0
2017-02-09,39.34,40.164,39.3,39.791,61302,0
2017-02-10,40.153,40.153,39.653,39.996,86507,0
2017-02-13,40.173,40.878,40.153,40.397,66634,0
2017-02-14,40.368,40.868,40.133,40.544,137157,0
2017-02-15,40.564,40.781,40.173,40.32,99733,0
2017-02-16,40.32,40.417,39.976,40.368,88531,0
2017-02-17,40.388,40.392,40.084,40.212,88455,0
2017-02-21,40.28,40.604,40.241,40.594,98008,0
2017-02-22,40.457,40.799,40.123,40.652,130894,0
2017-02-23,40.584,40.918,40.036,40.809,109586,0
2017-02-24,40.378,41.065,39.771,40.544,107637,0
2017-02-27,40.505,40.809,40.094,40.231,124327,0
2017-02-28,40.113,40.221,39.418,39.545,114743,0
2017-03-01,40.32,40.809,39.781,40.624,235535,0
2017-03-02,40.614,40.614,39.408,39.497,100205,0
2017-03-03,39.781,40.006,39.467,39.663,112423,0
2017-03-06,39.408,39.663,38.996,39.477,66062,0
2017-03-07,39.398,39.702,39.066,39.213,72710,0
2017-03-08,39.537,39.893,38.927,38.955,106228,0
2017-03-09,38.975,39.557,38.779,38.867,98769,0
2017-03-10,39.133,39.133,37.881,38.137,126233,0
2017-03-13,37.984,38.355,37.94,38.117,78309,0
2017-03-14,37.753,38.167,37.545,38.029,100314,0
2017-03-15,38.088,38.443,38.049,38.107,88831,0
2017-03-16,38.197,38.561,38.105,38.355,90487,0
2017-03-17,38.187,38.493,37.635,38.335,321978,0
2017-03-20,38.127,38.157,37.713,37.733,69770,0
2017-03-21,38.019,38.019,35.297,35.317,196200,0
2017-03-22,34.981,35.336,34.429,34.893,206080,0
2017-03-23,34.843,35.691,34.833,35.327,107442,0
2017-03-24,35.386,35.613,34.962,35.297,108955,0
2017-03-27,34.646,35.238,34.33,35.159,148201,0
2017-03-28,34.991,35.899,34.715,35.849,191505,0
2017-03-29,36.638,36.875,36.037,36.687,207027,0
2017-03-30,36.757,37.999,36.757,37.763,162478,0
2017-03-31,37.673,38.049,37.535,37.585,191898,0
2017-04-03,37.635,37.935,36.919,37.487,147837,0
2017-04-04,37.239,37.388,36.796,37.043,125729,0
2017-04-05,37.387,37.516,36.431,36.471,137695,0
2017-04-06,36.539,36.944,36.293,36.757,82208,0
2017-04-07,36.569,37.171,36.569,37.023,153524,0
2017-04-10,36.973,37.402,36.313,36.737,64494,0
2017-04-11,36.539,37.319,36.539,37.299,74122,0
2017-04-12,37.201,37.349,36.559,36.924,104576,0
2017-04-13,36.835,36.895,36.086,36.244,183373,0
2017-04-17,36.303,37.141,36.125,37.043,114247,0
2017-04-18,36.786,37.387,36.786,37.249,122603,0
2017-04-19,36.944,39.133,36.944,38.393,266801,0
2017-04-20,38.591,38.965,38.305,38.927,235403,0
2017-04-21,38.847,39.459,36.677,39.429,186226,0
2017-04-24,40.277,40.8,39.981,40.179,172565,0
2017-04-25,40.672,40.879,40.287,40.327,161043,0
2017-04-26,40.189,41.195,40.189,40.761,217231,0
2017-04-27,40.849,40.859,40.09,40.119,73096,0
2017-04-28,40.159,40.415,39.241,39.261,89425,0
2017-05-01,39.637,40.001,39.113,39.527,120989,0
2017-05-02,39.557,40.189,39.173,39.547,140332,0
2017-05-03,39.093,39.785,39.035,39.647,97341,0
2017-05-04,39.971,40.405,39.203,39.903,58216,0
2017-05-05,40.071,40.071,39.399,39.863,75520,0
2017-05-08,39.863,39.918,39.301,39.675,64115,0
2017-05-09,39.725,40.243,39.045,39.331,97483,0
2017-05-10,39.203,39.389,38.917,39.173,108941,0
2017-05-11,39.173,39.527,38.245,38.383,170693,0
2017-05-12,38.177,38.245,37.565,37.94,86349,0
2017-05-15,37.989,38.651,37.989,38.345,50922,0
2017-05-16,38.365,38.433,37.841,38.374,68142,0
2017-05-17,37.516,37.931,36.845,37.279,181803,0
2017-05-18,37.131,38.088,37.131,37.763,128583,0
2017-05-19,37.703,38.059,37.063,37.092,106865,0
2017-05-22,37.259,37.615,36.885,37.358,71528,0
2017-05-23,37.497,37.999,37.121,37.861,47992,0
2017-05-24,37.901,38.689,37.259,37.743,128672,0
2017-05-25,37.891,38.157,37.23,37.457,92536,0
2017-05-26,37.368,37.565,37.141,37.447,52436,0
2017-05-30,37.22,37.22,36.791,36.905,58945,0
2017-05-31,36.954,36.954,35.987,36.648,80991,0
2017-06-01,36.796,37.319,36.461,37.299,73837,0
2017-06-02,38.433,38.975,37.615,38.235,164528,0
2017-06-05,38.187,38.473,37.407,37.407,90982,0
2017-06-06,37.053,37.22,36.697,36.885,120797,0
2017-06-07,37.064,37.55,37.004,37.123,108104,0
2017-06-08,37.044,38.722,36.964,38.206,165573,0
2017-06-09,38.513,40.102,38.513,40.033,168010,0
2017-06-12,40.053,40.785,39,39.566,77796,0
2017-06-13,39.814,39.944,39.368,39.705,65529,0
2017-06-14,39.407,39.795,38.782,39.785,105265,0
2017-06-15,39.437,40.371,39.397,39.695,83010,0
2017-06-16,39,39.695,38.821,39.467,242954,0
2017-06-19,39.636,39.914,38.95,39.159,106546,0
2017-06-20,39.119,39.447,38.404,38.464,111515,0
2017-06-21,38.504,38.504,37.739,37.769,87407,0
2017-06-22,37.769,38.086,37.361,37.55,38162,0
2017-06-23,37.719,38.047,37.461,37.828,296861,0
2017-06-26,37.838,38.275,37.61,37.908,81785,0
2017-06-27,37.977,38.697,37.729,37.858,112241,0
2017-06-28,38.255,39,38.206,38.891,83721,0
2017-06-29,39.278,40.033,39.03,39.685,153242,0
2017-06-30,39.795,39.795,39.229,39.268,124962,0
2017-07-03,39.755,40.718,39.467,40.53,70310,0
2017-07-05,40.5,40.579,39.238,40.41,185038,0
2017-07-06,40.331,40.688,39.904,40.083,108447,0
2017-07-07,40.351,40.569,39.596,40.39,77819,0
2017-07-10,40.142,40.599,39.854,39.954,113824,0
2017-07-11,40.003,40.063,39.233,39.765,63508,0
2017-07-12,39.765,40.261,39.526,39.914,41503,0
2017-07-13,39.914,40.46,39.447,39.973,101406,0
2017-07-14,39.626,39.983,39.298,39.517,92632,0
2017-07-17,39.517,40.013,39.258,39.606,61753,0
2017-07-18,39.358,39.864,39.185,39.695,59068,0
2017-07-19,39.745,40.301,39.407,39.844,94443,0
2017-07-20,39.695,40.331,38.543,38.98,189474,0
2017-07-21,39.745,39.745,37.421,37.61,189901,0
2017-07-24,37.52,38.116,37.52,37.957,106422,0
2017-07-25,38.504,38.811,38.285,38.643,79422,0
2017-07-26,38.682,38.682,37.62,37.689,54702,0
2017-07-27,37.759,38.156,37.54,37.669,64035,0
2017-07-28,37.6,37.6,37.193,37.441,124085,0
2017-07-31,37.937,38.206,37.6,37.967,143045,0
2017-08-01,38.146,38.196,37.719,37.957,51092,0
2017-08-02,37.967,38.275,37.57,37.788,52094,0
2017-08-03,37.739,37.937,37.113,37.312,44249,0
2017-08-04,37.818,38.027,37.51,37.709,45401,0
2017-08-07,37.649,37.828,37.222,37.421,49084,0
2017-08-08,37.292,38.136,37.262,37.6,109649,0
2017-08-09,37.481,37.928,36.785,36.954,137396,0
2017-08-10,36.726,36.756,36.15,36.19,66114,0
2017-08-11,36.388,36.557,35.494,35.772,97103,0
2017-08-14,35.812,36.924,35.812,36.865,69236,0
2017-08-15,37.073,37.232,36.339,36.438,46660,0
2017-08-16,36.646,36.885,36.269,36.408,70377,0
2017-08-17,36.249,36.378,35.584,35.623,72389,0
2017-08-18,35.246,36.209,35.246,35.703,66720,0
2017-08-21,35.614,36.001,35.534,35.951,75975,0
2017-08-22,36.11,36.329,36.046,36.209,54473,0
2017-08-23,35.892,36.552,35.882,36.348,111626,0
2017-08-24,36.487,36.656,36.269,36.646,99379,0
2017-08-25,36.627,37.123,36.627,36.944,50566,0
2017-08-28,37.004,37.103,36.716,37.044,85742,0
2017-08-29,36.577,37.054,36.463,36.934,82107,0
2017-08-30,36.875,37.471,36.85,37.242,96385,0
2017-08-31,37.342,37.818,37.054,37.719,141143,0
2017-09-01,37.729,38.176,37.649,37.987,87709,0
2017-09-05,37.719,38.573,37.103,37.54,177406,0
2017-09-06,37.659,37.9,37.188,37.57,147980,0
2017-09-07,37.57,37.57,36.12,36.33,88666,0
2017-09-08,36.27,37.07,36.27,36.97,76554,0
2017-09-11,37.31,37.7,36.97,37.56,100970,0
2017-09-12,37.64,38.4499,37.64,38.17,62803,0
2017-09-13,38.01,38.33,37.93,38.33,94750,0
2017-09-14,38.26,38.28,37.52,37.7,115104,0
2017-09-15,37.76,37.9,37.42,37.57,267662,0
2017-09-18,37.62,38.2,37.56,37.95,119566,0
2017-09-19,37.86,38.16,37.7625,38.05,151028,0
2017-09-20,37.95,39.18,37.675,39,155373,0
2017-09-21,38.78,39.38,38.6351,39.23,66313,0
2017-09-22,39.2,39.58,38.965,39.4,80964,0
2017-09-25,39.41,39.75,39,39.49,60314,0
2017-09-26,39.48,39.75,39,39.54,93804,0
2017-09-27,39.55,41.15,39.55,41.11,166292,0
2017-09-28,41.06,41.19,40.19,41.08,138541,0
2017-09-29,40.87,41.42,40.87,41.02,95919,0
2017-10-02,41.07,41.6,39.825,41.59,127248,0
2017-10-03,41.74,41.74,41.08,41.66,125821,0
2017-10-04,41.62,41.62,40.87,41.13,92776,0
2017-10-05,41.23,41.68,40.91,41.53,61901,0
2017-10-06,41.6,42.11,41.3,41.58,111529,0
2017-10-09,41.76,41.98,41.34,41.87,100110,0
2017-10-10,41.85,42.47,41.83,42.47,138860,0
2017-10-11,42.33,42.535,41.98,42.27,57909,0
2017-10-12,42.26,42.27,41.66,41.77,69280,0
2017-10-13,41.75,42.09,41.525,41.68,47853,0
2017-10-16,41.77,42.43,41.03,42,67323,0
2017-10-17,41.99,42.14,41.41,41.58,87770,0
2017-10-18,41.63,42.2,41.63,41.98,128902,0
2017-10-19,39.93,41.74,39.05,41.4,119493,0
2017-10-20,41.62,41.62,40.19,40.41,145390,0
2017-10-23,40.23,40.43,39.87,40.1,80317,0
2017-10-24,40.23,40.88,40.23,40.52,120362,0
2017-10-25,40.51,40.79,38.705,40.66,71894,0
2017-10-26,40.72,41.23,40.68,40.94,100238,0
2017-10-27,40.99,41.45,40.52,41.34,78909,0
2017-10-30,41.2,41.23,39.81,40.08,69494,0
2017-10-31,40.1,40.785,40.1,40.4,63675,0
2017-11-01,40.78,41.07,39.86,40.24,56282,0
2017-11-02,40.23,41.13,39.89,41.11,65238,0
2017-11-03,41.06,41.08,40.42,40.74,81879,0
2017-11-06,40.67,40.96,40.31,40.89,90118,0
2017-11-07,40.82,40.99,39.59,39.64,173368,0
2017-11-08,39.33,39.52,38.715,39.03,118876,0
2017-11-09,38.99,39.21,38.28,38.88,107954,0
2017-11-10,38.88,39.25,38.75,38.85,99348,0
