Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.098,18.574,18.064,18.574,56882,0
2005-02-28,18.609,18.696,18.458,18.678,52472,0
2005-03-01,18.942,19.118,18.642,19.031,76573,0
2005-03-02,19.019,19.019,18.812,18.88,45705,0
2005-03-03,18.88,19.019,18.772,19.004,24394,0
2005-03-04,19.011,19.179,18.949,19.134,46151,0
2005-03-07,19.235,19.356,19.235,19.276,21017,0
2005-03-08,19.326,19.363,19.085,19.141,22048,0
2005-03-09,19.141,19.247,18.915,19.153,26749,0
2005-03-10,19.186,19.223,18.812,18.915,34245,0
2005-03-11,18.922,19.092,18.922,19.051,9848,0
2005-03-14,18.981,19.349,18.942,19.118,23368,0
2005-03-15,19.118,19.254,19.079,19.223,19985,0
2005-03-16,19.223,19.326,19.118,19.159,18668,0
2005-03-17,19.186,19.281,19.118,19.153,13082,0
2005-03-18,19.153,19.281,18.915,19.118,42773,0
2005-03-21,19.118,19.159,18.501,18.642,43802,0
2005-03-22,18.642,18.78,18.642,18.678,24394,0
2005-03-23,18.678,18.678,18.304,18.372,40125,0
2005-03-24,18.438,18.534,18.372,18.41,27192,0
2005-03-28,18.41,18.465,18.405,18.431,29689,0
2005-03-29,18.202,18.202,17.967,18.119,70402,0
2005-03-30,18.049,18.227,18.03,18.157,41008,0
2005-03-31,18.139,18.356,18.134,18.356,56586,0
2005-04-01,18.356,18.711,18.03,18.165,61582,0
2005-04-04,18.098,18.417,18.03,18.385,42181,0
2005-04-05,18.372,18.438,18.267,18.405,12343,0
2005-04-06,18.234,18.372,18.214,18.275,20431,0
2005-04-07,18.304,18.474,18.304,18.41,23075,0
2005-04-08,18.482,18.505,18.289,18.378,10144,0
2005-04-11,18.378,18.385,18.234,18.282,12930,0
2005-04-12,18.234,18.424,18.134,18.372,16021,0
2005-04-13,18.267,18.501,18.22,18.372,21601,0
2005-04-14,18.438,18.488,18.267,18.372,24693,0
2005-04-15,18.334,18.372,18.037,18.056,28365,0
2005-04-18,18.056,18.334,18.037,18.202,26307,0
2005-04-19,18.254,18.474,18.254,18.342,22637,0
2005-04-20,18.311,18.474,18.267,18.304,21752,0
2005-04-21,18.317,18.317,18.234,18.311,43950,0
2005-04-22,18.372,18.548,18.349,18.548,30279,0
2005-04-25,18.209,18.501,18.173,18.417,42916,0
2005-04-26,18.372,18.542,18.372,18.488,18226,0
2005-04-27,18.438,18.574,18.431,18.574,24394,0
2005-04-28,18.588,18.588,18.372,18.372,21900,0
2005-04-29,18.378,18.542,18.378,18.482,18226,0
2005-05-02,18.451,18.488,18.304,18.304,40860,0
2005-05-03,18.311,18.438,18.311,18.398,27192,0
2005-05-04,18.385,18.438,18.342,18.372,49386,0
2005-05-05,18.405,18.451,18.372,18.417,36302,0
2005-05-06,18.458,18.492,18.392,18.482,19694,0
2005-05-09,18.438,18.678,18.438,18.678,32482,0
2005-05-10,18.671,19.019,18.542,19.019,30720,0
2005-05-11,18.88,19.019,18.786,18.929,21900,0
2005-05-12,19.051,19.118,18.846,19.071,43653,0
2005-05-13,19.118,19.118,18.915,18.949,12055,0
2005-05-16,18.949,19.111,18.949,19.092,11316,0
2005-05-17,19.118,19.31,19.092,19.31,31307,0
2005-05-18,19.326,19.56,19.223,19.56,30571,0
2005-05-19,19.596,19.596,19.391,19.391,21165,0
2005-05-20,19.425,19.487,19.288,19.379,17194,0
2005-05-23,19.391,19.404,19.372,19.391,43653,0
2005-05-24,19.526,19.526,19.019,19.254,28954,0
2005-05-25,19.153,19.425,19.118,19.372,28365,0
2005-05-26,19.425,19.664,19.391,19.664,18813,0
2005-05-27,19.732,19.798,19.404,19.534,30720,0
2005-05-31,19.56,19.893,19.288,19.56,54086,0
2005-06-01,19.56,19.704,19.444,19.56,34245,0
2005-06-02,19.556,19.596,19.397,19.459,44682,0
2005-06-03,19.472,19.541,19.412,19.541,17051,0
2005-06-06,19.56,19.732,19.466,19.664,92154,0
2005-06-07,19.677,19.798,19.505,19.526,74221,0
2005-06-08,19.505,19.596,19.472,19.556,32482,0
2005-06-09,19.56,19.792,19.505,19.751,30132,0
2005-06-10,19.792,19.867,19.526,19.56,33948,0
2005-06-13,19.56,19.9,19.56,19.798,60846,0
2005-06-14,19.798,20.304,19.798,20.18,37035,0
2005-06-15,20.154,20.154,19.996,20.086,44977,0
2005-06-16,19.915,20.141,19.915,20.036,68495,0
2005-06-17,20.036,20.412,19.956,20.377,40860,0
2005-06-20,20.377,20.758,20.311,20.751,29833,0
2005-06-21,20.751,20.847,20.685,20.847,38361,0
2005-06-22,21.018,21.018,20.596,20.685,60699,0
2005-06-23,20.647,20.647,20.514,20.647,45270,0
2005-06-24,20.647,21.025,20.494,20.494,471207,0
2005-06-27,20.5,20.685,20.254,20.663,57908,0
2005-06-28,20.272,20.647,20.036,20.647,52472,0
2005-06-29,20.58,20.772,20.547,20.617,58057,0
2005-06-30,20.647,20.839,20.412,20.58,33659,0
2005-07-01,20.48,20.554,20.412,20.554,18668,0
2005-07-05,20.444,20.641,20.377,20.58,39539,0
2005-07-06,20.58,20.629,20.412,20.54,23957,0
2005-07-07,20.508,20.54,20.405,20.534,15286,0
2005-07-08,20.547,20.685,20.398,20.677,46005,0
2005-07-11,20.617,21.025,20.617,20.82,34687,0
2005-07-12,20.647,20.717,20.547,20.647,20871,0
2005-07-13,20.685,20.685,20.412,20.527,55850,0
2005-07-14,20.573,20.611,20.092,20.154,22781,0
2005-07-15,20.154,20.236,20.079,20.18,19841,0
2005-07-18,20.207,20.236,20.045,20.207,16021,0
2005-07-19,20.23,20.464,20.173,20.457,11171,0
2005-07-20,20.527,20.831,20.342,20.685,65840,0
2005-07-21,20.58,20.596,20.412,20.514,22338,0
2005-07-22,20.547,20.641,20.48,20.58,24394,0
2005-07-25,20.342,20.617,20.304,20.596,31745,0
2005-07-26,20.647,20.725,20.514,20.554,42622,0
2005-07-27,20.596,20.671,20.464,20.611,17932,0
2005-07-28,20.617,20.958,20.617,20.958,19985,0
2005-07-29,20.988,21.025,20.717,20.853,21017,0
2005-08-01,20.82,20.853,20.685,20.744,18373,0
2005-08-02,20.685,21.028,20.617,20.915,33659,0
2005-08-03,20.915,21.196,20.831,21.074,68346,0
2005-08-04,21.09,21.09,20.685,20.996,39242,0
2005-08-05,20.941,20.949,20.624,20.788,50119,0
2005-08-08,20.751,20.758,19.9,20.092,85835,0
2005-08-09,20.12,20.554,20.103,20.272,48648,0
2005-08-10,20.412,20.534,20.173,20.207,37334,0
2005-08-11,20.173,20.473,20.103,20.473,5734,0
2005-08-12,20.304,20.304,19.737,19.971,48648,0
2005-08-15,19.935,20.173,19.798,20.059,24843,0
2005-08-16,20.036,20.036,19.798,19.971,23075,0
2005-08-17,19.971,20.05,19.874,19.971,22781,0
2005-08-18,19.971,20.23,19.86,20.004,43653,0
2005-08-19,20.07,20.141,19.765,19.867,32190,0
2005-08-22,19.833,20.004,19.798,20.004,27192,0
2005-08-23,20.07,20.07,19.812,19.867,14111,0
2005-08-24,19.765,20.045,19.765,20.03,34540,0
2005-08-25,19.956,20.254,19.893,20.213,12055,0
2005-08-26,20.141,20.141,19.788,19.804,11463,0
2005-08-29,19.759,20.01,19.642,20.01,30279,0
2005-08-30,20.01,20.12,19.935,20.092,8376,0
2005-08-31,20.092,20.254,20.092,20.141,23516,0
2005-09-01,20.141,20.527,20.141,20.527,15723,0
2005-09-02,20.58,20.596,20.342,20.342,12785,0
2005-09-06,20.377,20.958,20.377,20.958,23957,0
2005-09-07,20.788,21.146,20.788,21.09,21601,0
2005-09-08,21.09,21.126,20.58,20.647,17932,0
2005-09-09,20.617,20.736,20.617,20.655,15582,0
2005-09-12,20.655,20.921,20.629,20.82,12493,0
2005-09-13,20.921,20.921,20.685,20.725,10144,0
2005-09-14,20.685,20.685,19.9,20.036,31159,0
2005-09-15,20.004,20.207,20.004,20.01,16606,0
2005-09-16,20.12,20.311,20.07,20.272,64228,0
2005-09-19,20.173,20.173,19.949,20.004,18668,0
2005-09-20,19.935,20.03,19.718,19.798,49972,0
2005-09-21,19.732,19.915,19.549,19.549,45120,0
2005-09-22,19.556,19.556,19.186,19.31,42773,0
2005-09-23,19.318,19.425,19.118,19.425,19255,0
2005-09-26,19.494,19.588,19.431,19.494,18373,0
2005-09-27,19.549,19.549,19.288,19.549,24394,0
2005-09-28,19.147,19.147,18.861,18.861,26749,0
2005-09-29,18.846,19.118,18.542,19.118,57322,0
2005-09-30,19.019,19.223,18.915,19.223,30869,0
2005-10-03,19.326,19.459,19.186,19.262,38947,0
2005-10-04,19.276,19.459,19.079,19.118,53795,0
2005-10-05,19.391,19.391,18.609,18.616,56586,0
2005-10-06,18.518,18.886,18.372,18.886,52764,0
2005-10-07,18.846,18.981,18.752,18.981,32625,0
2005-10-10,19.051,19.051,18.642,18.649,20134,0
2005-10-11,18.642,18.649,18.22,18.254,44532,0
2005-10-12,18.261,18.334,17.847,17.943,37185,0
2005-10-13,18.392,18.574,17.997,18.241,85539,0
2005-10-14,18.304,18.786,18.165,18.786,38210,0
2005-10-17,18.711,18.797,18.542,18.542,59525,0
2005-10-18,18.505,18.574,18.214,18.22,26749,0
2005-10-19,18.22,18.398,18.084,18.372,23516,0
2005-10-20,18.372,18.372,17.997,18.03,17194,0
2005-10-21,18.078,18.317,18.056,18.267,24253,0
2005-10-24,18.317,18.518,18.317,18.518,38508,0
2005-10-25,18.451,18.542,18.139,18.234,19841,0
2005-10-26,18.165,18.438,18.15,18.267,9553,0
2005-10-27,18.372,18.372,17.791,17.8,23221,0
2005-10-28,17.894,18.234,17.894,18.234,26454,0
2005-10-31,18.098,18.424,18.092,18.334,44682,0
2005-11-01,18.322,18.322,17.74,18.092,59525,0
2005-11-02,18.071,18.202,17.909,18.202,25572,0
2005-11-03,18.165,18.364,18.105,18.234,38210,0
2005-11-04,18.202,18.304,18.03,18.113,22048,0
2005-11-07,18.15,18.398,18.15,18.372,119934,0
2005-11-08,18.372,18.372,18.098,18.241,28954,0
2005-11-09,18.03,18.505,18.03,18.488,43066,0
2005-11-10,18.492,18.609,18.282,18.588,43653,0
2005-11-11,18.609,18.88,18.609,18.88,43653,0
2005-11-14,18.88,19.019,18.505,18.542,22928,0
2005-11-15,18.542,18.548,18.049,18.092,37623,0
2005-11-16,18.165,18.334,18.064,18.297,46593,0
2005-11-17,18.364,18.424,18.134,18.214,45414,0
2005-11-18,18.289,18.317,18.18,18.241,20431,0
2005-11-21,18.282,18.542,18.139,18.526,52472,0
2005-11-22,18.642,18.922,18.561,18.922,65256,0
2005-11-23,18.894,19.209,18.873,19.118,73781,0
2005-11-25,19.126,19.126,18.996,19.043,19694,0
2005-11-28,19.159,19.159,18.922,18.949,37334,0
2005-11-29,18.949,19.104,18.915,19.092,78340,0
2005-11-30,19.079,19.326,19.079,19.235,31894,0
2005-12-01,19.235,19.759,19.235,19.725,49822,0
2005-12-02,19.725,19.751,19.459,19.56,67906,0
2005-12-05,19.459,19.459,19.179,19.194,54967,0
2005-12-06,19.194,19.526,19.194,19.331,113024,0
2005-12-07,19.349,19.349,19.186,19.288,44092,0
2005-12-08,19.294,19.62,19.294,19.62,42036,0
2005-12-09,19.642,19.642,19.439,19.549,66432,0
2005-12-12,19.412,19.725,19.412,19.62,27929,0
2005-12-13,19.725,19.725,19.565,19.635,26016,0
2005-12-14,19.635,19.798,19.635,19.704,16901,0
2005-12-15,19.743,19.792,19.677,19.792,41008,0
2005-12-16,19.792,20.065,19.773,19.971,88921,0
2005-12-19,20.141,20.141,19.704,19.725,43357,0
2005-12-20,19.833,19.982,19.718,19.893,43802,0
2005-12-21,19.732,19.826,19.596,19.826,66582,0
2005-12-22,19.812,19.893,19.635,19.765,37035,0
2005-12-23,19.743,19.921,19.704,19.921,28073,0
2005-12-27,19.9,20.173,19.732,19.996,32625,0
2005-12-28,19.935,20.185,19.935,20.185,33513,0
2005-12-29,20.272,20.318,19.847,19.847,13961,0
2005-12-30,19.915,19.915,19.657,19.664,29100,0
2006-01-03,19.833,20.382,19.628,20.382,56293,0
2006-01-04,20.318,20.318,20.07,20.201,26749,0
2006-01-05,20.342,20.48,20.311,20.473,31159,0
2006-01-06,20.48,20.71,20.48,20.685,26899,0
2006-01-09,20.685,20.685,20.604,20.671,16315,0
2006-01-10,20.604,20.921,20.58,20.839,31745,0
2006-01-11,20.805,21.227,20.617,21.208,54825,0
2006-01-12,21.171,21.171,20.915,20.915,12640,0
2006-01-13,20.853,21.275,20.82,20.874,23957,0
2006-01-17,20.751,20.965,20.514,20.8,20725,0
2006-01-18,20.8,20.82,20.589,20.685,10435,0
2006-01-19,20.751,21.153,20.692,21.013,13520,0
2006-01-20,21.08,21.08,20.685,20.751,36742,0
2006-01-23,20.751,20.921,20.717,20.82,24544,0
2006-01-24,20.889,21.058,20.647,20.655,46151,0
2006-01-25,20.589,20.617,20.457,20.508,38361,0
2006-01-26,20.48,20.494,20.331,20.363,47914,0
2006-01-27,20.37,20.514,20.337,20.48,30571,0
2006-01-30,20.412,20.412,20.23,20.243,27335,0
2006-01-31,20.141,20.412,20.017,20.342,46005,0
2006-02-01,20.272,20.398,20.248,20.37,48648,0
2006-02-02,20.377,20.377,20.004,20.289,31159,0
2006-02-03,20.281,20.405,20.207,20.243,46151,0
2006-02-06,20.141,20.412,20.07,20.405,68932,0
2006-02-07,20.342,20.412,20.243,20.377,55414,0
2006-02-08,20.342,20.514,20.207,20.444,25870,0
2006-02-09,20.272,20.412,20.272,20.398,71285,0
2006-02-10,20.444,20.58,20.363,20.514,22487,0
2006-02-13,20.412,20.717,20.382,20.522,25870,0
2006-02-14,20.444,21.058,20.429,21.042,56733,0
2006-02-15,21.058,21.074,20.692,20.866,41151,0
2006-02-16,20.934,21.188,20.934,21.188,106703,0
2006-02-17,21.188,21.208,20.805,21.025,54677,0
2006-02-21,21.08,21.26,21.05,21.09,171669,0
2006-02-22,21.227,21.934,21.161,21.671,50851,0
2006-02-23,21.705,21.934,21.671,21.709,59234,0
2006-02-24,21.61,21.705,21.534,21.616,24394,0
2006-02-27,21.534,21.812,21.329,21.692,57322,0
2006-02-28,21.603,21.603,21.142,21.235,206940,0
2006-03-01,21.235,21.37,20.927,21.298,52472,0
2006-03-02,21.364,21.467,21.111,21.254,51292,0
2006-03-03,21.188,21.298,20.969,20.969,46880,0
2006-03-06,20.958,20.958,20.744,20.812,67018,0
2006-03-07,20.812,20.853,20.421,20.534,48502,0
2006-03-08,20.534,20.573,20.444,20.554,30132,0
2006-03-09,20.685,20.788,20.438,20.444,32040,0
2006-03-10,20.444,20.874,20.438,20.874,38947,0
2006-03-13,20.889,21.08,20.751,20.853,36302,0
2006-03-14,20.988,21.09,20.908,21.08,27780,0
2006-03-15,21.09,21.324,21.035,21.324,21459,0
2006-03-16,21.392,21.444,21.298,21.399,17932,0
2006-03-17,21.433,21.5,21.26,21.48,85539,0
2006-03-20,21.467,21.534,21.196,21.235,21752,0
2006-03-21,21.201,21.705,21.201,21.227,73931,0
2006-03-22,21.329,21.705,21.26,21.467,67018,0
2006-03-23,21.433,21.576,21.364,21.569,23957,0
2006-03-24,21.635,21.697,21.5,21.649,30132,0
2006-03-27,21.635,21.641,21.298,21.534,29984,0
2006-03-28,21.635,21.677,21.275,21.61,52764,0
2006-03-29,21.208,21.834,21.171,21.834,60552,0
2006-03-30,21.841,21.841,21.507,21.665,51440,0
2006-03-31,21.657,21.841,21.589,21.841,31159,0
2006-04-03,21.841,21.934,21.298,21.433,60406,0
2006-04-04,21.521,21.521,21.214,21.214,52623,0
2006-04-05,21.146,21.364,20.983,21.126,54967,0
2006-04-06,21.134,21.25,21.013,21.09,40860,0
2006-04-07,21.161,21.25,20.758,20.915,32335,0
2006-04-10,20.889,20.889,20.272,20.377,62465,0
2006-04-11,20.412,20.444,20.103,20.331,52623,0
2006-04-12,20.377,20.527,20.311,20.405,23075,0
2006-04-13,20.405,20.554,20.342,20.398,16606,0
2006-04-17,20.514,20.514,20.318,20.382,27929,0
2006-04-18,20.35,20.921,20.35,20.921,67170,0
2006-04-19,20.853,21.281,20.853,21.26,60846,0
2006-04-20,21.227,21.399,21.086,21.243,53206,0
2006-04-21,21.364,21.399,21.104,21.281,31307,0
2006-04-24,21.227,21.29,21.028,21.254,41297,0
2006-04-25,21.298,21.298,20.902,21.18,85689,0
2006-04-26,21.18,21.635,21.161,21.507,51589,0
2006-04-27,21.473,21.569,21.161,21.26,69816,0
2006-04-28,21.329,21.595,21.227,21.392,77453,0
2006-05-01,21.425,21.5,21.26,21.5,41446,0
2006-05-02,21.5,21.5,21.304,21.343,45414,0
2006-05-03,21.275,22.799,21.275,22.383,133304,0
2006-05-04,22.383,22.657,22.35,22.453,49822,0
2006-05-05,22.508,22.567,22.453,22.459,46298,0
2006-05-08,22.459,22.487,22.078,22.099,63936,0
2006-05-09,22.045,22.119,21.989,22.092,23075,0
2006-05-10,22.112,22.112,21.881,21.888,27485,0
2006-05-11,25.175,25.651,22.67,22.867,690347,0
2006-05-12,22.894,22.962,22.453,22.52,211648,0
2006-05-15,22.52,23.875,22.466,23.86,312912,0
2006-05-16,23.827,24.378,23.03,23.2,133897,0
2006-05-17,22.383,22.677,22.177,22.5,248244,0
2006-05-18,22.567,22.657,22.085,22.119,77016,0
2006-05-19,22.119,22.323,21.697,21.799,87155,0
2006-05-22,21.799,21.906,21.29,21.425,61582,0
2006-05-23,21.399,21.705,21.399,21.494,88187,0
2006-05-24,21.494,21.526,21.142,21.392,39390,0
2006-05-25,21.458,21.5,21.329,21.487,45120,0
2006-05-26,21.433,21.555,21.364,21.507,53058,0
2006-05-30,21.576,21.641,21.086,21.188,121110,0
2006-05-31,21.196,21.467,20.958,20.988,60259,0
2006-06-01,20.958,21.161,20.641,20.788,128752,0
2006-06-02,20.958,21.09,20.412,20.744,108323,0
2006-06-05,20.751,20.941,20.624,20.874,120371,0
2006-06-06,20.866,21.227,20.839,21.08,53354,0
2006-06-07,21.09,21.526,21.028,21.201,68495,0
2006-06-08,21.267,21.922,21.161,21.902,54086,0
2006-06-09,21.906,21.906,21.539,21.812,43653,0
2006-06-12,21.834,21.834,21.18,21.425,104061,0
2006-06-13,21.433,21.854,21.364,21.685,60699,0
2006-06-14,21.685,21.685,21.09,21.111,72165,0
2006-06-15,21.098,21.781,21.098,21.773,38070,0
2006-06-16,21.773,21.773,21.364,21.37,142566,0
2006-06-19,21.37,21.494,21.196,21.227,30279,0
2006-06-20,21.22,21.343,21.126,21.126,45414,0
2006-06-21,21.196,21.595,21.146,21.451,107585,0
2006-06-22,21.35,21.942,21.26,21.635,155061,0
2006-06-23,21.635,21.963,21.623,21.915,94214,0
2006-06-26,22.051,22.623,21.906,22.582,80543,0
2006-06-27,22.753,22.753,22.453,22.52,103473,0
2006-06-28,22.051,22.575,22.051,22.487,41890,0
2006-06-29,22.623,22.723,22.383,22.723,69372,0
2006-06-30,22.692,23.114,22.459,23.114,134336,0
2006-07-03,23.065,23.065,22.712,22.853,23665,0
2006-07-05,22.785,22.948,22.623,22.779,76429,0
2006-07-06,22.779,22.89,22.534,22.657,67018,0
2006-07-07,22.588,22.723,22.459,22.472,25279,0
2006-07-10,22.542,22.792,22.527,22.575,44977,0
2006-07-11,22.575,22.623,22.399,22.582,62906,0
2006-07-12,22.588,22.596,22.419,22.419,31159,0
2006-07-13,22.439,22.453,21.888,21.942,54825,0
2006-07-14,21.942,22.106,21.275,21.29,69816,0
2006-07-17,21.343,21.5,21.188,21.254,29833,0
2006-07-18,21.35,21.581,21.343,21.5,47914,0
2006-07-19,21.603,21.942,21.603,21.737,35715,0
2006-07-20,21.724,22.439,21.692,22.255,60846,0
2006-07-21,22.255,22.255,21.343,21.378,71285,0
2006-07-24,21.275,22.045,21.275,22.045,58643,0
2006-07-25,22.045,22.283,21.792,21.942,30423,0
2006-07-26,21.95,22.657,21.819,22.495,31598,0
2006-07-27,22.617,22.617,21.895,21.906,18373,0
2006-07-28,21.915,22.453,21.915,22.399,23665,0
2006-07-31,22.261,22.779,22.2,22.699,21017,0
2006-08-01,22.575,22.582,22.112,22.215,27632,0
2006-08-02,22.248,22.588,22.248,22.453,34833,0
2006-08-03,22.419,22.487,22.35,22.433,16172,0
2006-08-04,22.567,22.623,22.177,22.412,41151,0
2006-08-07,22.376,22.376,21.773,22.241,45705,0
2006-08-08,22.174,22.269,21.473,21.507,26899,0
2006-08-09,21.61,21.705,21.364,21.494,31745,0
2006-08-10,21.5,21.826,21.29,21.724,18668,0
2006-08-11,21.745,21.745,21.29,21.364,24104,0
2006-08-14,21.298,22.031,21.298,21.718,32190,0
2006-08-15,21.773,22.146,21.773,22.141,18668,0
2006-08-16,21.906,22.011,21.799,21.826,18373,0
2006-08-17,21.759,22.215,21.759,22.161,21900,0
2006-08-18,22.177,22.376,21.437,22.35,47475,0
2006-08-21,22.283,22.508,22.099,22.453,38508,0
2006-08-22,22.453,22.52,22.185,22.392,63051,0
2006-08-23,22.419,22.48,22.045,22.169,24104,0
2006-08-24,22.051,22.433,22.039,22.328,54380,0
2006-08-25,22.318,22.426,22.185,22.215,24253,0
2006-08-28,22.248,22.444,22.057,22.283,35568,0
2006-08-29,22.304,22.453,22.045,22.453,20134,0
2006-08-30,22.453,22.766,22.323,22.707,44385,0
2006-08-31,22.753,22.76,21.983,21.983,39539,0
2006-09-01,22.017,22.193,21.977,22.119,22928,0
2006-09-05,22.146,22.542,22.146,22.495,28659,0
2006-09-06,22.5,22.629,22.275,22.487,25870,0
2006-09-07,22.419,22.785,22.399,22.707,34980,0
2006-09-08,22.723,22.807,22.399,22.419,30720,0
2006-09-11,22.392,22.534,22.215,22.419,17194,0
2006-09-12,22.426,22.86,22.296,22.86,42622,0
2006-09-13,22.76,23.169,22.707,23.169,62611,0
2006-09-14,23.169,23.2,22.908,23.052,18075,0
2006-09-15,23.052,23.092,22.86,22.977,71580,0
2006-09-18,22.901,22.953,22.834,22.834,23809,0
2006-09-19,22.876,22.876,22.52,22.745,21017,0
2006-09-20,22.827,22.93,22.76,22.779,33948,0
2006-09-21,22.712,22.86,22.304,22.323,19401,0
2006-09-22,22.323,22.323,21.799,21.983,48797,0
2006-09-25,22.051,22.35,22.051,22.174,20134,0
2006-09-26,22.072,22.52,22.072,22.5,44385,0
2006-09-27,22.269,22.392,22.248,22.392,21313,0
2006-09-28,22.392,22.657,22.248,22.657,19694,0
2006-09-29,22.588,22.657,22.311,22.35,24544,0
2006-10-02,22.383,22.383,21.73,21.942,32335,0
2006-10-03,21.957,22.459,21.773,21.841,60995,0
2006-10-04,21.848,22.487,21.848,22.487,48502,0
2006-10-05,22.419,22.814,22.419,22.814,32040,0
2006-10-06,22.745,22.93,22.623,22.86,10144,0
2006-10-09,22.86,22.953,22.657,22.953,17932,0
2006-10-10,22.914,22.953,22.753,22.948,15434,0
2006-10-11,22.884,22.908,22.459,22.495,18522,0
2006-10-12,22.596,22.953,22.548,22.953,22191,0
2006-10-13,22.914,23.133,22.684,22.969,55704,0
2006-10-16,22.977,23.03,22.93,23.03,19255,0
2006-10-17,22.962,23.065,22.792,22.944,26454,0
2006-10-18,22.944,23.466,22.827,23.405,100236,0
2006-10-19,23.474,23.737,23.262,23.426,36742,0
2006-10-20,23.541,23.541,22.962,23.169,19255,0
2006-10-23,23.099,23.474,22.827,23.439,25128,0
2006-10-24,23.474,23.508,23.065,23.426,30423,0
2006-10-25,23.426,23.574,23.052,23.188,15434,0
2006-10-26,23.289,24.492,23.015,24.48,61582,0
2006-10-27,24.378,24.624,24.277,24.468,32335,0
2006-10-30,24.468,24.561,24.007,24.492,25870,0
2006-10-31,24.392,24.392,23.781,23.852,37185,0
2006-11-01,23.921,24.154,23.207,23.269,43215,0
2006-11-02,23.174,23.508,23.107,23.315,27485,0
2006-11-03,23.133,23.298,23.078,23.269,55555,0
2006-11-06,23.269,23.719,23.269,23.719,30423,0
2006-11-07,23.719,24.11,23.486,23.528,35715,0
2006-11-08,23.405,24.087,23.405,24.079,18813,0
2006-11-09,24.154,24.154,23.413,23.522,31159,0
2006-11-10,23.452,23.949,23.452,23.949,11612,0
2006-11-13,23.949,24.154,23.949,24.087,19694,0
2006-11-14,24.087,24.589,23.86,24.589,87155,0
2006-11-15,24.664,24.807,24.361,24.631,51589,0
2006-11-16,24.561,24.616,24.291,24.447,27929,0
2006-11-17,24.418,24.589,24.255,24.425,22637,0
2006-11-20,24.412,24.631,24.337,24.576,37185,0
2006-11-21,24.507,24.719,24.439,24.669,49822,0
2006-11-22,24.664,24.664,24.22,24.308,36007,0
2006-11-24,24.22,24.337,24.22,24.321,3528,0
2006-11-27,24.255,24.255,23.882,23.882,28219,0
2006-11-28,23.867,24.125,23.7,23.8,18373,0
2006-11-29,23.904,24.22,23.737,23.867,26454,0
2006-11-30,23.882,24.087,23.781,23.793,51001,0
2006-12-01,23.8,23.833,22.962,22.977,53206,0
2006-12-04,22.999,23.269,22.991,23.262,68638,0
2006-12-05,23.304,23.522,23.304,23.391,103766,0
2006-12-06,23.323,23.61,23.194,23.419,29984,0
2006-12-07,23.474,24.007,23.474,23.785,32773,0
2006-12-08,23.719,23.814,23.574,23.65,20282,0
2006-12-11,23.676,23.751,23.574,23.683,11612,0
2006-12-12,23.737,23.737,23.169,23.419,64370,0
2006-12-13,23.486,23.541,23.398,23.479,50851,0
2006-12-14,23.452,23.676,23.446,23.541,43066,0
2006-12-15,23.568,23.669,23.439,23.474,90096,0
2006-12-18,23.474,23.676,23.315,23.315,42036,0
2006-12-19,23.298,23.378,23.139,23.378,33803,0
2006-12-20,23.114,23.214,22.991,23.214,32625,0
2006-12-21,23.236,23.391,23.052,23.315,20581,0
2006-12-22,23.371,23.371,23.065,23.255,33365,0
2006-12-26,23.154,23.358,22.807,23.078,26601,0
2006-12-27,23.092,23.574,23.004,23.574,27632,0
2006-12-28,23.63,23.814,23.398,23.708,16754,0
2006-12-29,23.774,23.774,23.304,23.384,25721,0
2007-01-03,23.522,23.781,23.289,23.452,49534,0
2007-01-04,23.522,23.522,23.154,23.207,88921,0
2007-01-05,22.419,23.426,22.419,22.814,44385,0
2007-01-08,22.799,23.03,22.692,22.807,23075,0
2007-01-09,22.737,22.867,22.487,22.867,19111,0
2007-01-10,22.846,22.846,22.459,22.604,19841,0
2007-01-11,22.588,23.015,22.588,23.011,37185,0
2007-01-12,22.944,23.139,22.944,23.065,22928,0
2007-01-16,23.169,23.731,23.078,23.214,59086,0
2007-01-17,23.169,23.486,22.894,22.894,49822,0
2007-01-18,22.827,22.908,22.466,22.692,33948,0
2007-01-19,22.699,23.304,22.542,23.236,25427,0
2007-01-22,23.065,23.207,22.901,23.174,40125,0
2007-01-23,23.413,23.413,23.194,23.298,59525,0
2007-01-24,23.364,23.522,23.269,23.452,48648,0
2007-01-25,23.336,23.692,23.221,23.616,77602,0
2007-01-26,23.548,23.897,23.248,23.875,49972,0
2007-01-29,23.814,24.1,23.2,23.419,47475,0
2007-01-30,23.486,23.781,23.486,23.781,14111,0
2007-01-31,23.744,24.474,23.683,24.46,61582,0
2007-02-01,24.455,24.492,23.731,23.821,35128,0
2007-02-02,23.814,23.875,23.669,23.669,9405,0
2007-02-05,23.683,23.708,23.133,23.214,53058,0
2007-02-06,23.248,23.774,23.248,23.774,44682,0
2007-02-07,23.737,24.073,23.59,24.043,26749,0
2007-02-08,24.012,24.037,23.781,23.847,36007,0
2007-02-09,23.814,24.007,23.63,23.891,54380,0
2007-02-12,23.852,23.852,23.405,23.466,22338,0
2007-02-13,23.405,23.774,23.405,23.774,7940,0
2007-02-14,23.84,24.067,23.413,23.508,34396,0
2007-02-15,23.528,23.882,23.522,23.785,39831,0
2007-02-16,23.814,23.821,23.269,23.378,38070,0
2007-02-20,23.364,24.132,23.275,23.8,62759,0
2007-02-21,23.63,23.63,23.304,23.398,17493,0
2007-02-22,23.33,23.833,23.33,23.833,51001,0
2007-02-23,23.808,23.814,23.548,23.554,40860,0
2007-02-26,23.554,23.655,22.839,23.037,33803,0
2007-02-27,22.93,22.944,22.453,22.774,83043,0
2007-02-28,22.67,23.304,22.453,23.022,45561,0
2007-03-01,22.723,23.33,22.406,23.207,59824,0
2007-03-02,23.269,23.269,22.554,22.561,52623,0
2007-03-05,22.561,22.991,22.141,22.141,72021,0
2007-03-06,22.311,23.298,22.222,23.126,40860,0
2007-03-07,23.099,23.099,22.472,22.582,43802,0
2007-03-08,22.657,22.785,22.534,22.542,32773,0
2007-03-09,22.677,23.2,22.542,23.2,40125,0
2007-03-12,23.139,23.269,23.139,23.243,27485,0
2007-03-13,23.243,23.243,22.534,22.723,44092,0
2007-03-14,22.588,22.596,22.119,22.588,50264,0
2007-03-15,22.487,23.052,22.487,23.045,42773,0
2007-03-16,23.052,23.052,22.677,22.901,67314,0
2007-03-19,23.037,23.092,22.93,23.084,48211,0
2007-03-20,22.999,23.2,22.867,23.188,21459,0
2007-03-21,23.194,23.528,23.139,23.474,19548,0
2007-03-22,23.474,23.5,23.262,23.452,51734,0
2007-03-23,23.486,23.59,23.304,23.548,37185,0
2007-03-26,23.624,23.624,23.311,23.398,26161,0
2007-03-27,23.298,23.298,22.86,23.059,43066,0
2007-03-28,22.834,22.834,22.311,22.311,70402,0
2007-03-29,22.444,22.604,21.977,22.248,41742,0
2007-03-30,22.383,23.229,22.383,23.229,89655,0
2007-04-02,23.194,23.364,22.908,22.93,30279,0
2007-04-03,22.962,23.63,22.962,23.439,66432,0
2007-04-04,23.405,23.528,22.487,22.712,75988,0
2007-04-05,22.707,23.439,22.707,23.221,34687,0
2007-04-09,23.391,23.391,22.93,23.174,42478,0
2007-04-10,23.107,23.384,23.065,23.371,19111,0
2007-04-11,23.371,23.439,23.2,23.269,52175,0
2007-04-12,23.336,23.398,23.133,23.275,49238,0
2007-04-13,23.275,23.358,23.119,23.275,35715,0
2007-04-16,23.413,23.413,23.236,23.336,54380,0
2007-04-17,23.311,23.358,23.011,23.269,25128,0
2007-04-18,23.2,23.323,23.126,23.188,25870,0
2007-04-19,23.052,23.269,22.962,23.269,27929,0
2007-04-20,23.474,23.474,22.914,23.188,61143,0
2007-04-23,23.059,23.289,23.015,23.282,33513,0
2007-04-24,23.194,23.315,22.977,23.092,345249,0
2007-04-25,23.188,23.405,23.119,23.262,309093,0
2007-04-26,23.2,23.351,23.188,23.282,28954,0
2007-04-27,23.236,23.419,23.2,23.2,102297,0
2007-04-30,23.2,23.269,22.953,23.065,68932,0
2007-05-01,23.133,23.133,22.712,22.894,47181,0
2007-05-02,22.999,23.133,22.983,23.052,19255,0
2007-05-03,23.03,23.298,22.953,23.2,60699,0
2007-05-04,23.099,23.107,22.636,23.037,63639,0
2007-05-07,23.037,23.364,22.867,23.311,140217,0
2007-05-08,23.243,23.405,22.807,23.336,58788,0
2007-05-09,23.169,23.466,23.045,23.419,29396,0
2007-05-10,23.269,23.269,22.629,22.629,43653,0
2007-05-11,22.792,23.522,22.792,23.508,58643,0
2007-05-14,23.2,23.371,23.133,23.162,43215,0
2007-05-15,23.229,23.452,22.983,22.983,58643,0
2007-05-16,23.011,23.078,22.827,22.962,28219,0
2007-05-17,22.991,22.991,22.487,22.799,52175,0
2007-05-18,22.814,22.814,22.514,22.65,54825,0
2007-05-21,22.514,23.169,22.466,22.938,73781,0
2007-05-22,22.663,23.059,22.495,22.969,142566,0
2007-05-23,22.93,23.099,22.657,22.663,70991,0
2007-05-24,22.657,22.76,22.48,22.707,40566,0
2007-05-25,22.753,22.867,22.5,22.561,131396,0
2007-05-29,22.684,23.298,22.575,23.289,82306,0
2007-05-30,23.194,23.508,23.194,23.508,40712,0
2007-05-31,23.508,23.814,23.351,23.814,39242,0
2007-06-01,23.781,23.84,23.466,23.59,53646,0
2007-06-04,23.554,23.603,23.207,23.391,25721,0
2007-06-05,23.221,23.262,22.723,22.827,45561,0
2007-06-06,22.785,22.792,22.596,22.723,29689,0
2007-06-07,22.623,23.004,22.527,22.799,80543,0
2007-06-08,22.953,23.084,22.737,22.894,32921,0
2007-06-11,22.723,23.351,22.623,22.983,51881,0
2007-06-12,22.846,22.846,22.365,22.383,43215,0
2007-06-13,22.52,22.67,22.29,22.35,115086,0
2007-06-14,22.35,22.561,22.283,22.29,48502,0
2007-06-15,22.792,22.792,22.2,22.248,109641,0
2007-06-18,22.419,22.495,22.323,22.444,117286,0
2007-06-19,22.453,23.015,22.406,23.015,53354,0
2007-06-20,23.269,23.269,22.255,22.275,79954,0
2007-06-21,22.269,22.444,21.848,21.989,70550,0
2007-06-22,21.977,22.208,21.709,21.929,88921,0
2007-06-25,22.031,22.031,21.526,21.539,69227,0
2007-06-26,21.61,21.752,21.22,21.275,66432,0
2007-06-27,20.805,21.61,20.494,21.61,46740,0
2007-06-28,21.534,21.576,21.227,21.31,35128,0
2007-06-29,21.304,21.467,21.22,21.26,54528,0
2007-07-02,21.26,21.657,21.26,21.635,36452,0
2007-07-03,21.705,22.099,21.629,21.989,29250,0
2007-07-05,21.989,22.133,21.657,21.806,26601,0
2007-07-06,21.773,22.057,21.451,21.451,31159,0
2007-07-09,21.235,21.692,21.235,21.623,39093,0
2007-07-10,21.433,21.433,20.705,20.758,60112,0
2007-07-11,20.788,21.61,20.699,21.364,62025,0
2007-07-12,21.581,21.759,21.29,21.5,31598,0
2007-07-13,21.433,21.576,21.343,21.467,25870,0
2007-07-16,21.399,21.799,20.988,21.013,33659,0
2007-07-17,21.126,21.412,21.018,21.29,33513,0
2007-07-18,21.254,21.73,21.196,21.73,71285,0
2007-07-19,21.902,22.146,21.737,22.092,44385,0
2007-07-20,22.045,22.045,21.555,21.848,100236,0
2007-07-23,21.868,21.868,21.458,21.458,63936,0
2007-07-24,21.22,21.364,20.663,20.663,77752,0
2007-07-25,20.717,21.042,19.526,20.096,120227,0
2007-07-26,19.759,19.826,19.079,19.581,101561,0
2007-07-27,19.444,19.956,18.894,18.894,83632,0
2007-07-30,19.051,19.444,18.568,19.226,66288,0
2007-07-31,19.431,20.281,19.431,19.804,88040,0
2007-08-01,20.01,20.772,19.82,20.772,117580,0
2007-08-02,20.647,20.647,19.942,20.633,69816,0
2007-08-03,20.633,20.633,19.792,19.82,90682,0
2007-08-06,19.833,20.969,19.342,20.82,104061,0
2007-08-07,20.751,21.086,20.045,20.547,114642,0
2007-08-08,20.699,21.963,20.699,21.603,87155,0
2007-08-09,21.364,21.685,20.337,20.853,85100,0
2007-08-10,20.685,22.459,20.547,21.227,109208,0
2007-08-13,21.329,21.812,20.699,20.969,50708,0
2007-08-14,21.004,21.004,20.222,20.318,56144,0
2007-08-15,20.262,20.794,19.996,20.004,47619,0
2007-08-16,19.732,22.099,19.732,22.003,184162,0
2007-08-17,22.453,23.099,21.902,22.003,113755,0
2007-08-20,21.942,22.953,21.942,22.222,52908,0
2007-08-21,22.051,22.35,21.906,22.169,39390,0
2007-08-22,22.35,22.35,21.458,22.112,62025,0
2007-08-23,22.248,22.248,20.996,21.521,66873,0
2007-08-24,21.547,22.261,21.425,21.534,42478,0
2007-08-27,21.364,21.603,20.976,21.153,23957,0
2007-08-28,21.243,21.243,20.514,20.58,53058,0
2007-08-29,20.717,21.196,20.514,21.146,31745,0
2007-08-30,20.941,21.171,20.432,20.547,66432,0
2007-08-31,20.82,20.958,20.589,20.751,56733,0
2007-09-04,20.617,20.839,20.473,20.567,108323,0
2007-09-05,20.363,20.751,20.342,20.629,116257,0
2007-09-06,20.8,21.589,20.78,21.337,46593,0
2007-09-07,21.09,21.126,20.527,20.534,37185,0
2007-09-10,20.617,20.617,19.505,20.18,60406,0
2007-09-11,20.318,21.281,20.318,21.201,34980,0
2007-09-12,21.161,21.48,20.751,20.831,34833,0
2007-09-13,20.958,21.649,20.839,21.196,23809,0
2007-09-14,20.988,21.526,20.889,21.412,19548,0
2007-09-17,21.392,21.392,20.692,20.915,35858,0
2007-09-18,21.025,21.848,20.82,21.697,90832,0
2007-09-19,21.629,22.61,21.433,22.588,95975,0
2007-09-20,22.52,22.52,21.759,22.371,53499,0
2007-09-21,22.534,22.766,21.834,21.942,85979,0
2007-09-24,21.989,22.453,21.629,21.641,77453,0
2007-09-25,21.5,22.323,21.437,22.177,58643,0
2007-09-26,21.709,22.003,21.399,21.665,61582,0
2007-09-27,21.718,22.072,21.507,21.874,22637,0
2007-09-28,21.881,21.881,20.996,21.324,66139,0
2007-10-01,21.235,22.039,21.153,21.685,54234,0
2007-10-02,21.745,22.174,21.451,22.112,53795,0
2007-10-03,21.95,22.045,21.399,21.629,36452,0
2007-10-04,21.685,22.161,21.589,22.039,34245,0
2007-10-05,22.169,22.684,21.806,22.548,48502,0
2007-10-08,22.548,22.548,21.995,22.215,32921,0
2007-10-09,22.215,22.215,21.705,22.092,56882,0
2007-10-10,22.092,22.222,21.902,22.161,37478,0
2007-10-11,22.296,22.296,21.641,21.929,89359,0
2007-10-12,21.97,22.234,21.718,21.841,62170,0
2007-10-15,21.5,22.729,20.941,22.717,172256,0
2007-10-16,22.707,22.707,22.072,22.596,89214,0
2007-10-17,22.692,22.792,22.078,22.453,82011,0
2007-10-18,22.318,22.534,21.906,22.426,93474,0
2007-10-19,22.255,22.261,21.086,21.142,115086,0
2007-10-22,21.066,22.078,20.78,22.078,110381,0
2007-10-23,22.092,22.141,21.086,21.752,82011,0
2007-10-24,21.581,21.799,21.018,21.799,74221,0
2007-10-25,21.826,22.234,21.324,21.983,64085,0
2007-10-26,22.255,22.344,21.405,22.161,72754,0
2007-10-29,22.231,22.318,21.412,21.589,55704,0
2007-10-30,21.433,21.677,21.281,21.534,64524,0
2007-10-31,21.569,22.072,21.569,22.031,36889,0
2007-11-01,21.874,21.874,20.927,21.035,80098,0
2007-11-02,21.208,21.934,20.731,21.281,92006,0
2007-11-05,20.82,21.142,20.254,20.254,69816,0
2007-11-06,20.412,21.868,20.412,21.819,120078,0
2007-11-07,21.281,21.623,20.969,21.086,102032,0
2007-11-08,21.235,21.834,21.22,21.724,112876,0
2007-11-09,21.521,21.752,20.429,20.589,87893,0
2007-11-12,20.363,21.922,20.363,21.806,130955,0
2007-11-13,21.841,22.623,21.665,22.554,73781,0
2007-11-14,22.444,22.657,22.311,22.657,76132,0
2007-11-15,22.596,23.099,21.906,23.073,122431,0
2007-11-16,23.133,23.133,21.61,22.045,82163,0
2007-11-19,21.874,21.874,21.134,21.773,88330,0
2007-11-20,21.494,21.705,20.921,21.111,60259,0
2007-11-21,21.09,21.444,20.853,21.018,59234,0
2007-11-23,21.196,21.792,21.196,21.635,43950,0
2007-11-26,21.705,21.705,20.173,20.207,73045,0
2007-11-27,20.295,21.08,20.295,21.08,56362,0
2007-11-28,21.066,21.799,21.066,21.514,63126,0
2007-11-29,21.507,21.766,21.126,21.126,40736,0
2007-11-30,21.399,21.73,20.444,20.444,81718,0
2007-12-03,20.58,20.805,20.432,20.547,61143,0
2007-12-04,20.412,20.788,20.398,20.514,56001,0
2007-12-05,21.058,21.208,20.514,21.074,63936,0
2007-12-06,21.042,22.255,21.042,22.065,76429,0
2007-12-07,22.065,22.065,21.142,21.759,96272,0
2007-12-10,21.677,21.963,21.405,21.555,32773,0
2007-12-11,21.526,21.861,20.705,20.78,104352,0
2007-12-12,21.318,21.826,20.655,20.78,123115,0
2007-12-13,20.641,21.098,20.604,20.604,68968,0
2007-12-14,20.494,20.812,19.9,19.9,97298,0
2007-12-17,19.743,20.494,19.743,19.909,66432,0
2007-12-18,20.079,20.655,19.356,20.655,67463,0
2007-12-19,20.48,20.788,20.045,20.154,66873,0
2007-12-20,20.412,20.48,19.269,19.956,81864,0
2007-12-21,20.444,20.736,20.154,20.617,111262,0
2007-12-24,20.604,21.066,20.604,20.921,19255,0
2007-12-26,20.921,21.26,20.671,21.26,36452,0
2007-12-27,21.161,21.364,20.133,20.717,51001,0
2007-12-28,20.744,20.882,20.248,20.45,65840,0
2007-12-31,20.207,20.663,19.826,20.48,52908,0
2008-01-02,20.514,20.514,19.78,19.867,47914,0
2008-01-03,19.867,20.004,19.043,19.153,68346,0
2008-01-04,18.88,19.126,18.568,18.78,74956,0
2008-01-07,18.716,20.01,18.716,19.704,92490,0
2008-01-08,20.07,20.363,19.226,19.247,89804,0
2008-01-09,19.071,19.847,18.963,19.847,72165,0
2008-01-10,19.718,19.921,18.866,19.331,94066,0
2008-01-11,19.262,19.773,19.153,19.186,44092,0
2008-01-14,19.281,19.391,18.886,19.141,34245,0
2008-01-15,19.051,19.334,18.574,19.288,38804,0
2008-01-16,19.288,20.254,19.223,20.12,53338,0
2008-01-17,20.096,20.096,19.247,19.565,50851,0
2008-01-18,19.494,20.086,19.134,19.581,49089,0
2008-01-22,18.743,20.079,18.725,19.194,48353,0
2008-01-23,18.854,20.193,18.752,20.126,85247,0
2008-01-24,20.004,20.464,19.294,20.412,77602,0
2008-01-25,20.717,20.86,20.126,20.243,40566,0
2008-01-28,20.185,20.827,19.982,20.82,38070,0
2008-01-29,20.908,20.983,20.126,20.464,27044,0
2008-01-30,20.342,20.54,19.804,20.004,59672,0
2008-01-31,19.565,20.213,19.565,20.086,114786,0
2008-02-01,20.201,20.976,19.921,20.976,59964,0
2008-02-04,20.889,20.908,20.405,20.487,77763,0
2008-02-05,20.12,20.444,19.956,19.989,80692,0
2008-02-06,20.158,20.941,19.78,19.826,52908,0
2008-02-07,19.792,20.412,19.792,20.412,40273,0
2008-02-08,20.342,20.522,19.363,19.42,64817,0
2008-02-11,19.459,19.677,19.165,19.556,52764,0
2008-02-12,19.664,20.389,19.56,20.036,75690,0
2008-02-13,20.311,21.119,20.267,21.104,90692,0
2008-02-14,21.05,21.09,20.23,20.295,68346,0
2008-02-15,20.185,20.5,20.079,20.45,34833,0
2008-02-19,20.514,20.758,19.62,20.166,83925,0
2008-02-20,20.065,21.066,20.065,20.8,70108,0
2008-02-21,20.921,21.035,19.9,20.07,67463,0
2008-02-22,20.133,20.133,19.226,19.921,87454,0
2008-02-25,19.867,20.193,19.165,20.193,106559,0
2008-02-26,20.193,20.363,19.691,19.915,58497,0
2008-02-27,19.743,20.243,19.505,19.635,65219,0
2008-02-28,19.648,19.887,19.223,19.235,40260,0
2008-02-29,19.235,19.657,19.051,19.056,85577,0
2008-03-03,19.051,19.677,18.804,19.642,118462,0
2008-03-04,19.425,19.505,19.051,19.262,98474,0
2008-03-05,19.379,19.513,18.841,19.153,124342,0
2008-03-06,19.085,19.085,18.195,18.195,175343,0
2008-03-07,17.997,18.854,17.997,18.501,187247,0
2008-03-10,18.526,18.949,18.254,18.254,118315,0
2008-03-11,18.671,19.31,18.671,19.276,80250,0
2008-03-12,19.186,19.61,18.752,18.866,67758,0
2008-03-13,18.711,19.867,18.616,19.605,101709,0
2008-03-14,19.737,19.942,18.711,19.056,44532,0
2008-03-17,18.474,19.391,18.474,18.894,56293,0
2008-03-18,19.326,20.363,19.097,20.363,94066,0
2008-03-19,20.363,20.398,19.596,19.596,60552,0
2008-03-20,19.792,20.35,19.505,19.642,204816,0
2008-03-24,19.732,20.629,19.425,20.629,65110,0
2008-03-25,20.58,20.58,19.581,19.929,104061,0
2008-03-26,19.765,19.949,19.596,19.855,121403,0
2008-03-27,19.792,19.86,18.915,19.391,89364,0
2008-03-28,19.356,19.596,19.194,19.397,69372,0
2008-03-31,19.431,19.565,18.678,18.678,46593,0
2008-04-01,18.981,19.526,18.915,19.505,61774,0
2008-04-02,19.459,19.915,19.459,19.826,67906,0
2008-04-03,19.691,19.9,19.588,19.725,64228,0
2008-04-04,19.725,19.725,19.186,19.45,25128,0
2008-04-07,19.549,19.792,19.318,19.541,35715,0
2008-04-08,19.326,19.326,18.922,19.097,40566,0
2008-04-09,19.097,19.186,18.548,18.664,48062,0
2008-04-10,18.711,18.936,18.398,18.582,61582,0
2008-04-11,18.317,18.431,17.967,18.012,72605,0
2008-04-14,17.943,18.071,17.731,17.756,56631,0
2008-04-15,17.928,18.005,17.507,17.642,68783,0
2008-04-16,17.756,18.649,17.746,18.642,96715,0
2008-04-17,18.596,18.635,18.043,18.254,70696,0
2008-04-18,18.534,18.574,17.855,17.894,77952,0
2008-04-21,17.689,18.005,17.608,17.702,77947,0
2008-04-22,17.689,17.689,17.076,17.268,127282,0
2008-04-23,17.368,17.778,17.309,17.67,48613,0
2008-04-24,17.67,17.997,17.493,17.997,81573,0
2008-04-25,18.03,18.234,17.711,17.818,66432,0
2008-04-28,17.765,18.241,17.765,18.15,61332,0
2008-04-29,18.022,18.105,17.636,17.765,68610,0
2008-04-30,17.765,18.711,17.765,18.127,85334,0
2008-05-01,18.195,18.886,18.03,18.037,48070,0
2008-05-02,18.378,18.41,17.8,17.8,42887,0
2008-05-05,17.935,17.975,17.362,17.861,58353,0
2008-05-06,17.684,18.195,17.587,18.084,45260,0
2008-05-07,18.084,18.188,17.574,17.615,89757,0
2008-05-08,17.574,17.623,17.417,17.485,91626,0
2008-05-09,17.485,17.711,17.316,17.422,55538,0
2008-05-12,17.422,17.63,17.323,17.452,47296,0
2008-05-13,17.452,17.642,17.406,17.54,24027,0
2008-05-14,17.54,17.778,17.479,17.559,32344,0
2008-05-15,17.615,17.834,17.566,17.711,76657,0
2008-05-16,17.96,17.975,17.422,17.778,52413,0
2008-05-19,17.689,17.746,17.376,17.473,49411,0
2008-05-20,17.534,17.566,17.201,17.399,40435,0
2008-05-21,17.507,17.662,17.253,17.268,43171,0
2008-05-22,17.289,17.362,17.14,17.215,35951,0
2008-05-23,17.147,17.349,17.111,17.247,37302,0
2008-05-27,17.247,17.466,17.063,17.376,30527,0
2008-05-28,17.384,17.473,17.247,17.417,68800,0
2008-05-29,17.452,17.872,17.438,17.812,84448,0
2008-05-30,17.812,17.839,17.63,17.731,52122,0
2008-06-02,17.662,17.662,17.076,17.384,60103,0
2008-06-03,17.452,17.479,17.158,17.362,32666,0
2008-06-04,17.323,17.689,17.289,17.384,59656,0
2008-06-05,17.399,17.806,17.384,17.806,70176,0
2008-06-06,17.656,17.702,17.316,17.362,39696,0
2008-06-09,17.534,17.534,17.063,17.147,56144,0
2008-06-10,17.084,17.323,17.044,17.26,25485,0
2008-06-11,17.26,17.553,17.009,17.215,112995,0
2008-06-12,17.316,17.731,16.968,17.172,73343,0
2008-06-13,17.368,17.731,17.26,17.54,64935,0
2008-06-16,17.574,17.861,17.417,17.784,34602,0
2008-06-17,17.806,17.806,17.215,17.215,33731,0
2008-06-18,17.111,17.289,16.878,16.982,27110,0
2008-06-19,16.982,17.459,16.982,17.253,33352,0
2008-06-20,17.185,17.185,16.431,16.6,100381,0
2008-06-23,16.6,16.764,16.056,16.105,32509,0
2008-06-24,16.091,16.091,15.498,15.649,85395,0
2008-06-25,15.649,15.819,15.31,15.424,91247,0
2008-06-26,14.968,15.015,14.166,15.015,118618,0
2008-06-27,15.023,15.129,14.555,14.615,289829,0
2008-06-30,14.514,15.101,14.336,15.003,122692,0
2008-07-01,15.003,16.117,15.003,15.996,146043,0
2008-07-02,16.078,16.424,15.984,16.227,185365,0
2008-07-03,16.233,16.431,16.037,16.215,39918,0
2008-07-07,16.331,16.392,15.494,16.03,77375,0
2008-07-08,15.975,17.126,15.763,17.119,85327,0
2008-07-09,17.056,17.056,15.929,15.929,71207,0
2008-07-10,15.942,16.642,15.751,16.513,52984,0
2008-07-11,16.336,17.039,16.293,17.032,33443,0
2008-07-14,17.076,17.092,16.241,16.532,51042,0
2008-07-15,16.398,17.14,16.255,16.628,44404,0
2008-07-16,16.758,17.989,16.758,17.989,44132,0
2008-07-17,18.03,18.134,17.8,17.954,65011,0
2008-07-18,18.03,18.043,17.847,18.005,46168,0
2008-07-21,17.839,18.134,17.839,18.127,35217,0
2008-07-22,18.064,18.949,18.056,18.949,72463,0
2008-07-23,18.886,19.288,18.6,18.766,72311,0
2008-07-24,18.873,19.254,18.261,18.261,69386,0
2008-07-25,18.501,19.363,18.492,19.056,60746,0
2008-07-28,18.963,19.223,18.901,19.097,34042,0
2008-07-29,19.209,20.07,19.209,19.9,90922,0
2008-07-30,20.173,20.37,19.141,19.581,68590,0
2008-07-31,19.134,19.86,19.134,19.648,36285,0
2008-08-01,19.494,19.494,18.6,19.24,42904,0
2008-08-04,19.097,19.281,18.22,19.126,60808,0
2008-08-05,19.079,19.444,18.929,19.363,38316,0
2008-08-06,19.171,19.342,18.841,19.247,34749,0
2008-08-07,19.056,19.056,18.064,18.165,42454,0
2008-08-08,18.113,19.24,18.113,19.079,41297,0
2008-08-11,19.079,19.588,18.732,19.541,64509,0
2008-08-12,19.439,19.628,19.334,19.425,17562,0
2008-08-13,19.186,19.751,19.186,19.691,42036,0
2008-08-14,19.677,19.798,19.581,19.765,53876,0
2008-08-15,19.765,19.765,18.929,19.349,73737,0
2008-08-18,19.281,19.759,18.907,19.063,46114,0
2008-08-19,18.981,18.981,18.078,18.372,59763,0
2008-08-20,18.458,18.846,18.267,18.424,35855,0
2008-08-21,18.342,18.41,17.997,18.195,51105,0
2008-08-22,18.438,18.797,18.15,18.678,17060,0
2008-08-25,18.518,18.518,17.975,18.241,63645,0
2008-08-26,18.241,18.671,18.139,18.664,13783,0
2008-08-27,18.548,19.147,18.304,18.942,33512,0
2008-08-28,18.915,19.581,18.739,19.581,32183,0
2008-08-29,19.657,19.657,18.134,18.322,41273,0
2008-09-02,18.819,19.186,18.214,18.505,41478,0
2008-09-03,18.445,18.445,17.935,18.022,84878,0
2008-09-04,17.861,18.064,16.786,16.786,212144,0
2008-09-05,16.786,17.172,16.532,16.961,87751,0
2008-09-08,17.827,17.96,16.873,17.152,73246,0
2008-09-09,17.357,17.935,17.003,17.009,112363,0
2008-09-10,17.384,17.879,17.303,17.718,51297,0
2008-09-11,17.384,17.954,17.281,17.954,56989,0
2008-09-12,17.689,17.886,17.412,17.772,38132,0
2008-09-15,17.111,17.689,16.982,17.092,52467,0
2008-09-16,16.778,17.336,16.656,17.201,64150,0
2008-09-17,16.656,16.656,15.549,15.682,98689,0
2008-09-18,16.274,19.011,15.717,19.011,95708,0
2008-09-19,18.915,20.154,18.134,18.282,195858,0
2008-09-22,18.311,18.627,18.019,18.084,36695,0
2008-09-23,18.084,18.886,17.647,17.935,83861,0
2008-09-24,18.119,18.392,17.281,17.33,49536,0
2008-09-25,17.466,18.526,17.417,18.019,49921,0
2008-09-26,17.623,19.288,17.553,18.78,117265,0
2008-09-29,18.431,18.431,17.559,17.559,56297,0
2008-09-30,17.349,19.718,17.343,19.459,142844,0
2008-10-01,19.071,19.186,18.188,18.703,44837,0
2008-10-02,18.574,18.711,17.8,17.834,51580,0
2008-10-03,17.695,18.071,17.336,17.336,89741,0
2008-10-06,16.745,16.948,16.056,16.758,61645,0
2008-10-07,16.792,17.54,16.233,16.241,73438,0
2008-10-08,15.984,17.316,15.759,15.975,104858,0
2008-10-09,16.293,16.764,12.804,13.077,127077,0
2008-10-10,12.58,15.16,11.533,14.932,106881,0
2008-10-13,15.984,20.01,15.636,16.739,547584,0
2008-10-14,17.731,17.731,14.506,15.193,64151,0
2008-10-15,14.916,15.137,14.104,14.104,53083,0
2008-10-16,14.056,15.847,13.211,15.675,121628,0
2008-10-17,15.219,16.682,15.219,15.342,75591,0
2008-10-20,15.566,15.566,14.287,15.179,67814,0
2008-10-21,14.832,14.853,13.607,13.703,84121,0
2008-10-22,13.599,13.599,12.28,12.675,88803,0
2008-10-23,12.288,12.804,11.566,12.082,117362,0
2008-10-24,11.234,12.309,11.234,12.063,59992,0
2008-10-27,11.912,12.017,11.124,11.124,67631,0
2008-10-28,11.566,12.512,10.756,12.449,73074,0
2008-10-29,12.656,13.301,12.294,12.547,46635,0
2008-10-30,12.58,13.131,12.05,13.124,47082,0
2008-10-31,13.057,14.276,12.743,13.655,117764,0
2008-11-03,13.539,14.287,13.479,13.758,77495,0
2008-11-04,14.097,14.11,13.077,13.64,62143,0
2008-11-05,13.389,13.389,12.512,12.519,78614,0
2008-11-06,12.519,13.173,12.056,12.817,95798,0
2008-11-07,12.689,13.023,12.458,12.84,93749,0
2008-11-10,12.758,12.758,12.008,12.05,116406,0
2008-11-11,11.874,11.874,10.722,10.9,111070,0
2008-11-12,10.892,10.892,9.811,9.885,98272,0
2008-11-13,9.906,10.259,8.8864,10.259,129954,0
2008-11-14,10.173,10.173,8.689,8.7624,86811,0
2008-11-17,8.6952,8.8437,7.7089,7.8926,166430,0
2008-11-18,7.9123,8.3544,6.6609,7.4841,259266,0
2008-11-19,7.4571,7.593,7.0079,7.0079,95938,0
2008-11-20,6.804,7.4026,6.3482,6.4499,116977,0
2008-11-21,6.7291,8.1169,5.6812,7.7565,209602,0
2008-11-24,7.5863,8.0973,7.0554,7.974,135101,0
2008-11-25,7.8579,8.0282,7.2803,7.8579,102289,0
2008-11-26,7.6476,9.1454,7.6202,9.1454,72780,0
2008-11-28,8.8437,9.2992,8.3613,9.2992,53616,0
2008-12-01,9.3563,9.3563,6.5384,6.593,164094,0
2008-12-02,6.8107,8.5935,6.6609,8.5052,157897,0
2008-12-03,8.2321,9.722,8.219,9.62,186484,0
2008-12-04,9.62,9.892,8.2802,8.5461,105552,0
2008-12-05,8.5461,9.62,8.3342,9.62,198349,0
2008-12-08,9.4353,11.819,9.4353,11.471,176941,0
2008-12-09,10.203,11.636,10.203,10.892,163127,0
2008-12-10,11.091,11.184,10.198,10.798,69771,0
2008-12-11,10.477,11.124,10.042,10.042,81169,0
2008-12-12,9.695,10.9,9.669,10.9,73301,0
2008-12-15,10.886,11.287,9.796,10.306,56816,0
2008-12-16,10.343,11.819,9.919,11.819,133365,0
2008-12-17,11.464,11.819,10.892,11.041,103997,0
2008-12-18,11.116,11.26,10.116,10.417,71454,0
2008-12-19,10.881,11.54,10.831,10.886,146619,0
2008-12-22,10.73,11.301,10.573,11.301,60976,0
2008-12-23,11.409,12.648,11.363,12.512,86307,0
2008-12-24,12.512,12.512,12.002,12.43,24570,0
2008-12-26,12.43,13.05,12.233,12.982,33238,0
2008-12-29,12.995,12.995,11.071,11.374,67559,0
2008-12-30,11.227,11.682,10.954,11.682,31588,0
2008-12-31,11.71,12.656,11.601,12.335,75284,0
2009-01-02,12.37,12.417,11.716,11.826,28309,0
2009-01-05,11.417,12.697,11.417,12.613,65007,0
2009-01-06,12.873,13.484,12.675,13.146,65131,0
2009-01-07,12.928,12.989,11.336,11.52,76408,0
2009-01-08,11.403,11.471,10.913,11.002,76424,0
2009-01-09,11.021,11.091,10.3,10.3,51210,0
2009-01-12,10.203,10.357,9.62,9.736,52324,0
2009-01-13,9.643,10.547,9.643,10.173,57557,0
2009-01-14,10.056,10.056,8.9059,8.9471,51502,0
2009-01-15,8.9349,10.294,8.8172,9.669,76941,0
2009-01-16,9.818,9.818,9.0504,9.3142,54257,0
2009-01-20,9.1589,9.2933,8.9198,9.0147,60457,0
2009-01-21,9.1847,10.266,9.11,10.227,52390,0
2009-01-22,9.934,10.259,9.3357,9.4037,50186,0
2009-01-23,9.3416,10.853,9.2059,10.511,100476,0
2009-01-26,10.503,11.249,10.294,10.825,48399,0
2009-01-27,10.825,11.103,9.919,9.948,54983,0
2009-01-28,10.203,10.86,9.742,10.123,52433,0
2009-01-29,10.084,10.186,9.531,9.573,46738,0
2009-01-30,9.729,9.885,9.3279,9.3563,52891,0
2009-02-02,9.3905,10.586,9.0694,10.555,81015,0
2009-02-03,10.743,11.091,10.586,10.743,58570,0
2009-02-04,11.064,11.064,9.967,10.116,51852,0
2009-02-05,10.028,10.3,9.4977,9.83,50397,0
2009-02-06,9.791,10.58,9.643,10.343,43415,0
2009-02-09,9.885,10.388,9.811,10.077,25262,0
2009-02-10,9.948,10.653,9.4512,9.595,46820,0
2009-02-11,9.676,10.472,9.676,10.084,32496,0
2009-02-12,10.18,10.777,9.791,10.683,61044,0
2009-02-13,10.58,11.159,10.527,10.798,52721,0
2009-02-17,10.75,10.75,9.4086,10.056,82084,0
2009-02-18,10.266,10.266,9.321,9.4353,76519,0
2009-02-19,9.751,9.764,8.7907,8.8118,58209,0
2009-02-20,8.5781,9.0694,7.5727,7.6951,142265,0
2009-02-23,7.7834,8.2389,6.7901,7.7155,114995,0
2009-02-24,7.6679,8.3079,7.4366,8.1779,84864,0
2009-02-25,7.9605,8.6006,7.8245,7.8853,42739,0
2009-02-26,7.8853,8.4157,7.8853,8.0692,51990,0
2009-02-27,7.8926,8.1374,7.6202,7.8991,86503,0
2009-03-02,7.3073,7.9123,7.3073,7.4774,72789,0
2009-03-03,7.4774,7.7019,6.7358,6.8174,77053,0
2009-03-04,7.1303,7.1303,5.9941,6.8719,93606,0
2009-03-05,6.4024,6.9537,6.2865,6.3344,90451,0
2009-03-06,6.4637,7.144,6.1233,7.144,81627,0
2009-03-09,6.5314,7.1782,6.3614,6.6134,137074,0
2009-03-10,6.8855,7.9472,6.7634,7.9472,117076,0
2009-03-11,7.994,7.994,6.5314,6.7017,114022,0
2009-03-12,6.6271,7.3754,6.4907,7.1102,102862,0
2009-03-13,7.1848,8.185,6.6271,8.1092,106750,0
2009-03-16,8.2604,8.9959,7.736,8.5169,158446,0
2009-03-17,8.485,9.0504,8.056,9.0419,101974,0
2009-03-18,8.9527,9.709,8.5935,9.683,83656,0
2009-03-19,9.695,10.084,8.9669,9.0353,106758,0
2009-03-20,9.1655,9.3142,8.3079,8.3148,127702,0
2009-03-23,8.3902,10.203,8.3902,9.892,132466,0
2009-03-24,9.634,10.016,9.3484,9.3563,105087,0
2009-03-25,9.517,10.235,9.3357,10.049,73931,0
2009-03-26,10.049,10.503,9.804,10.497,85117,0
2009-03-27,10.103,10.103,9.4443,9.4443,92779,0
2009-03-30,9.3357,9.648,8.8975,9.581,58646,0
2009-03-31,9.722,11.145,9.504,10.676,91148,0
2009-04-01,10.56,10.92,10.097,10.467,88976,0
2009-04-02,10.804,11.704,10.363,11.266,120623,0
2009-04-03,11.281,11.307,10.58,11.307,97351,0
2009-04-06,11.191,11.58,10.873,11.58,66303,0
2009-04-07,11.729,11.858,10.001,10.239,97254,0
2009-04-08,10.138,10.743,10.042,10.131,76765,0
2009-04-09,10.547,11.342,10.547,11.064,89678,0
2009-04-13,10.817,11.26,10.716,11.22,33971,0
2009-04-14,11.198,11.37,10.954,11.002,49225,0
2009-04-15,11.002,11.552,11.002,11.471,57275,0
2009-04-16,11.614,11.906,10.968,11.722,74020,0
2009-04-17,11.736,11.842,11.293,11.628,49115,0
2009-04-20,11.255,11.374,10.116,10.306,87049,0
2009-04-21,10.138,11.667,9.899,11.437,118443,0
2009-04-22,11.191,11.698,10.555,10.676,77313,0
2009-04-23,10.75,10.873,10.335,10.709,72436,0
2009-04-24,10.837,12.214,10.709,11.622,118483,0
2009-04-27,11.191,11.49,10.56,11.191,126169,0
2009-04-28,11.064,11.525,10.538,10.716,74771,0
2009-04-29,10.886,11.336,10.701,11.096,113080,0
2009-04-30,11.096,11.437,10.73,10.86,75754,0
2009-05-01,10.974,12.022,10.974,11.255,157856,0
2009-05-04,11.506,12.479,11.506,12.288,59600,0
2009-05-05,12.13,12.13,11.281,11.389,57427,0
2009-05-06,11.622,12.002,11.403,11.464,30152,0
2009-05-07,11.749,11.912,10.58,10.886,115225,0
2009-05-08,11.191,11.881,10.987,11.682,70386,0
2009-05-11,11.35,11.607,11.152,11.321,48793,0
2009-05-12,11.458,11.804,11.307,11.464,28040,0
2009-05-13,11.211,11.935,11.211,11.682,63013,0
2009-05-14,11.729,12.002,11.417,11.722,43402,0
2009-05-15,11.858,11.906,11.131,11.342,43158,0
2009-05-18,11.485,11.804,11.37,11.749,40340,0
2009-05-19,11.636,12.022,11.37,11.601,47178,0
2009-05-20,11.783,12.029,11.103,11.241,63514,0
2009-05-21,11.05,11.52,10.716,11.138,51036,0
2009-05-22,11.204,11.355,10.642,10.669,34687,0
2009-05-26,10.756,11.546,10.683,11.49,68853,0
2009-05-27,11.355,11.585,11.266,11.396,36448,0
2009-05-28,11.533,11.826,10.974,11.71,39849,0
2009-05-29,11.71,11.819,11.607,11.79,37908,0
2009-06-01,11.906,12.785,11.797,12.356,121748,0
2009-06-02,12.241,12.934,12.153,12.602,57306,0
2009-06-03,12.341,13.036,12.341,12.566,47775,0
2009-06-04,12.648,12.826,12.417,12.587,36461,0
2009-06-05,12.79,12.913,12.253,12.253,54370,0
2009-06-08,12.349,12.804,12.105,12.437,37173,0
2009-06-09,12.553,13.103,12.302,12.302,52516,0
2009-06-10,12.505,12.962,12.253,12.697,104112,0
2009-06-11,12.717,12.868,12.37,12.396,55832,0
2009-06-12,12.314,12.735,12.288,12.587,58289,0
2009-06-15,12.479,12.681,12.206,12.411,85044,0
2009-06-16,12.602,12.602,11.906,12.008,72855,0
2009-06-17,12.042,12.288,11.79,12.13,51931,0
2009-06-18,12.071,12.423,12.071,12.309,62016,0
2009-06-19,12.574,12.574,11.961,12.091,118475,0
2009-06-22,12.017,12.192,11.906,11.906,83632,0
2009-06-23,12.002,12.37,12.002,12.178,48464,0
2009-06-24,12.363,12.383,11.94,11.968,75318,0
2009-06-25,11.947,12.486,11.947,12.486,129915,0
2009-06-26,12.05,12.846,12.05,12.619,234059,0
2009-06-29,12.56,12.758,12.405,12.492,131291,0
2009-06-30,12.512,12.817,12.378,12.473,77848,0
2009-07-01,12.648,12.648,12.294,12.356,48122,0
2009-07-02,12.111,12.116,11.636,11.636,80424,0
2009-07-06,11.66,11.975,11.572,11.961,79884,0
2009-07-07,12.002,12.411,11.842,11.995,53354,0
2009-07-08,12.111,12.247,11.593,12.105,55212,0
2009-07-09,12.178,12.363,11.874,11.874,93348,0
2009-07-10,11.743,11.85,11.166,11.771,54600,0
2009-07-13,11.886,12.396,11.749,12.314,61863,0
2009-07-14,12.363,12.465,11.749,12.383,31544,0
2009-07-15,12.519,12.587,12.05,12.417,99273,0
2009-07-16,12.378,12.619,12.314,12.465,51155,0
2009-07-17,12.458,12.669,12.378,12.396,51734,0
2009-07-20,12.486,12.619,12.247,12.405,34176,0
2009-07-21,12.533,12.648,12.314,12.553,35706,0
2009-07-22,12.423,12.602,12.329,12.512,13956,0
2009-07-23,12.479,12.962,12.479,12.785,44765,0
2009-07-24,12.627,13.077,12.449,12.735,34783,0
2009-07-27,12.663,12.899,12.553,12.697,34114,0
2009-07-28,12.619,12.982,12.519,12.982,19280,0
2009-07-29,12.852,12.949,12.473,12.729,29432,0
2009-07-30,12.873,13.769,12.873,13.146,68972,0
2009-07-31,13.131,13.464,13.131,13.281,35332,0
2009-08-03,13.525,13.703,13.146,13.371,37389,0
2009-08-04,13.321,13.471,13.077,13.248,62114,0
2009-08-05,13.281,13.574,13.227,13.301,52875,0
2009-08-06,13.396,13.438,13.139,13.261,30827,0
2009-08-07,13.446,13.532,13.301,13.317,98119,0
2009-08-10,13.41,13.452,13.267,13.317,78083,0
2009-08-11,13.364,13.396,12.967,13.261,65241,0
2009-08-12,13.167,13.676,13.167,13.389,102606,0
2009-08-13,13.532,13.607,13.309,13.349,107359,0
2009-08-14,13.384,13.513,13.158,13.484,45084,0
2009-08-17,13.335,13.335,13.131,13.158,38308,0
2009-08-18,13.317,13.377,13.131,13.191,49356,0
2009-08-19,13.063,13.491,13.009,13.327,33712,0
2009-08-20,13.335,13.519,13.272,13.389,44689,0
2009-08-21,13.599,14.192,13.532,14.056,64231,0
2009-08-24,14.154,14.154,13.615,13.676,42088,0
2009-08-25,13.689,14.166,13.676,13.81,49306,0
2009-08-26,13.751,14.043,13.64,13.962,31342,0
2009-08-27,13.886,14.26,13.738,14.159,23022,0
2009-08-28,14.241,14.314,13.878,14.198,49459,0
2009-08-31,14.323,14.323,13.934,14.159,60759,0
2009-09-01,14.091,14.41,13.349,13.574,97605,0
2009-09-02,13.615,14.017,13.377,13.532,41108,0
2009-09-03,13.662,13.669,13.335,13.569,29534,0
2009-09-04,12.982,13.745,12.974,13.636,44340,0
2009-09-08,13.839,14.314,13.765,14.166,41277,0
2009-09-09,14.249,14.403,13.955,14.249,49053,0
2009-09-10,14.268,14.623,14.078,14.514,68367,0
2009-09-11,14.514,14.908,14.446,14.527,30438,0
2009-09-14,14.323,15.219,14.323,15.145,37704,0
2009-09-15,15.193,15.763,14.744,15.465,80347,0
2009-09-16,15.641,16.458,15.465,16.166,62250,0
2009-09-17,16.201,17.009,16.159,16.424,83383,0
2009-09-18,16.527,16.669,16.342,16.342,82893,0
2009-09-21,16.336,16.465,16.331,16.431,55887,0
2009-09-22,16.642,16.936,16.398,16.745,71207,0
2009-09-23,16.739,16.853,16.438,16.438,41430,0
2009-09-24,16.465,16.608,16.227,16.446,72865,0
2009-09-25,16.438,16.616,16.227,16.492,88285,0
2009-09-28,16.293,16.792,15.439,16.385,60687,0
2009-09-29,16.593,16.593,15.554,16.062,76820,0
2009-09-30,16.037,16.052,15.549,15.601,71435,0
2009-10-01,15.465,15.465,14.546,14.615,110399,0
2009-10-02,14.369,14.717,14.281,14.295,79019,0
2009-10-05,14.357,14.885,14.357,14.704,47451,0
2009-10-06,15.105,15.541,14.853,15.193,55568,0
2009-10-07,15.023,15.432,15.023,15.233,54644,0
2009-10-08,15.649,16.177,15.445,15.873,46413,0
2009-10-09,15.322,15.798,15.322,15.581,22601,0
2009-10-12,15.784,15.984,15.011,15.129,24153,0
2009-10-13,15.076,15.207,14.738,14.871,55234,0
2009-10-14,15.199,15.254,14.968,15.036,22960,0
2009-10-15,14.968,15.479,14.946,15.193,40149,0
2009-10-16,15.085,15.471,15.085,15.294,53825,0
2009-10-19,15.506,16.084,15.46,15.961,43649,0
2009-10-20,15.975,15.975,15.275,15.322,43521,0
2009-10-21,15.342,16.173,15.342,15.696,48603,0
2009-10-22,15.71,15.805,15.31,15.731,47145,0
2009-10-23,15.86,15.929,15.377,15.512,75125,0
2009-10-26,15.573,15.675,15.402,15.526,31143,0
2009-10-27,15.247,15.771,15.24,15.486,30062,0
2009-10-28,15.424,15.669,15.105,15.193,34488,0
2009-10-29,15.294,15.778,15.24,15.763,36364,0
2009-10-30,15.636,15.892,15.512,15.873,80156,0
2009-11-02,15.929,15.948,15.566,15.942,69494,0
2009-11-03,15.887,16.281,15.778,16.255,51108,0
2009-11-04,16.301,16.301,15.479,15.526,63900,0
2009-11-05,15.812,16.146,15.663,16.052,56588,0
2009-11-06,15.914,16.173,15.586,16.117,36517,0
2009-11-09,16.324,16.324,16.016,16.184,35036,0
2009-11-10,16.22,16.22,15.936,16.173,28065,0
2009-11-11,16.262,16.484,15.991,16.392,39525,0
2009-11-12,16.262,16.392,15.833,15.839,34407,0
2009-11-13,15.991,16.392,15.873,16.342,36739,0
2009-11-16,16.424,16.669,16.378,16.593,38812,0
2009-11-17,16.446,16.593,16.023,16.084,54991,0
2009-11-18,16.173,16.431,16.139,16.431,32814,0
2009-11-19,16.293,16.293,15.899,15.996,42885,0
2009-11-20,15.922,16.309,15.922,16.269,36974,0
2009-11-23,16.392,16.764,16.112,16.316,37913,0
2009-11-24,16.342,16.71,16.293,16.71,28479,0
2009-11-25,16.805,16.812,16.6,16.663,19750,0
2009-11-27,16.281,16.656,16.091,16.293,30971,0
2009-11-30,16.173,16.805,16.099,16.758,40623,0
2009-12-01,16.915,16.915,16.561,16.561,53982,0
2009-12-02,16.342,16.628,16.201,16.286,73001,0
2009-12-03,16.331,16.6,15.991,16.03,40831,0
2009-12-04,16.281,16.532,16.139,16.331,42017,0
2009-12-07,16.331,16.574,16.331,16.52,23357,0
2009-12-08,16.342,16.656,16.342,16.438,51677,0
2009-12-09,16.409,17.392,16.331,16.866,98443,0
2009-12-10,16.704,16.955,16.499,16.58,38598,0
2009-12-11,16.716,16.968,16.593,16.764,30344,0
2009-12-14,16.976,16.976,16.812,16.968,31834,0
2009-12-15,16.853,17.247,16.853,16.853,53734,0
2009-12-16,17.044,17.172,16.841,16.853,70345,0
2009-12-17,16.6,16.697,15.991,16.241,88299,0
2009-12-18,16.446,16.52,16.084,16.255,127055,0
2009-12-21,16.286,16.546,15.991,16.117,44447,0
2009-12-22,16.208,16.52,16.03,16.099,31966,0
2009-12-23,16.125,16.262,15.996,16.062,59321,0
2009-12-24,16.208,16.208,16.03,16.133,17516,0
2009-12-28,16.159,16.193,15.855,16.052,27117,0
2009-12-29,16.184,16.184,15.833,15.914,27203,0
2009-12-30,15.86,16.001,15.561,15.984,234398,0
2009-12-31,16.03,16.052,15.486,15.847,51913,0
2010-01-04,16.008,16.301,16.008,16.146,23748,0
2010-01-05,16.184,16.348,16.037,16.037,28637,0
2010-01-06,15.991,15.991,15.751,15.825,25289,0
2010-01-07,15.759,16.056,15.696,15.892,26385,0
2010-01-08,15.899,15.899,15.657,15.737,22783,0
2010-01-11,15.771,15.942,15.689,15.745,28308,0
2010-01-12,15.657,15.833,15.649,15.778,21088,0
2010-01-13,15.759,16.052,15.649,15.991,26389,0
2010-01-14,15.968,16.112,15.936,15.996,12724,0
2010-01-15,16.078,16.078,15.657,15.759,52541,0
2010-01-19,15.763,16.215,15.763,16.154,32911,0
2010-01-20,16.044,16.215,15.929,16.044,45870,0
2010-01-21,16.069,16.069,15.689,15.819,74939,0
2010-01-22,15.847,15.948,15.566,15.614,33980,0
2010-01-25,15.71,15.825,15.636,15.689,14034,0
2010-01-26,15.669,15.696,14.65,14.66,66429,0
2010-01-27,14.534,14.567,13.124,13.669,140032,0
2010-01-28,13.745,13.855,13.287,13.309,56822,0
2010-01-29,13.41,13.599,13.327,13.327,57139,0
2010-02-01,13.377,13.866,13.335,13.832,50704,0
2010-02-02,13.776,14.66,13.776,14.49,84439,0
2010-02-03,14.41,14.41,13.655,13.745,71081,0
2010-02-04,13.655,13.751,13.287,13.371,204517,0
2010-02-05,13.452,13.745,13.41,13.696,43970,0
2010-02-08,13.722,13.832,13.438,13.519,31888,0
2010-02-09,13.636,13.722,13.452,13.525,27546,0
2010-02-10,13.563,13.655,13.281,13.636,16419,0
2010-02-11,13.738,13.968,13.607,13.962,23855,0
2010-02-12,13.805,14.287,13.805,14.287,30008,0
2010-02-16,14.439,14.682,14.295,14.384,25196,0
2010-02-17,14.471,15.261,14.43,15.153,56756,0
2010-02-18,15.085,15.186,14.827,14.901,47861,0
2010-02-19,14.916,14.989,14.637,14.924,32075,0
2010-02-22,14.976,15.062,14.763,14.924,56104,0
2010-02-23,14.853,15.069,14.631,14.637,75364,0
2010-02-24,14.738,14.797,14.54,14.769,69704,0
2010-02-25,14.579,14.908,14.561,14.832,28886,0
2010-02-26,14.806,15.186,14.591,15.011,53527,0
2010-03-01,15.085,15.566,15.023,15.465,46957,0
2010-03-02,15.549,15.549,14.838,14.901,84393,0
2010-03-03,15.011,15.011,14.46,14.471,84928,0
2010-03-04,14.574,14.832,14.439,14.725,45092,0
2010-03-05,14.846,15.214,14.527,15.179,52750,0
2010-03-08,15.219,15.586,15.112,15.424,51895,0
2010-03-09,15.432,15.581,15.356,15.384,51677,0
2010-03-10,15.377,15.439,15.029,15.24,58153,0
2010-03-11,15.233,15.31,15.16,15.174,44940,0
2010-03-12,15.31,15.398,15.145,15.282,42850,0
2010-03-15,15.329,15.445,15.275,15.302,110751,0
2010-03-16,15.424,15.439,15.31,15.402,53088,0
2010-03-17,15.424,15.819,15.31,15.581,134375,0
2010-03-18,15.622,15.833,15.453,15.771,51568,0
2010-03-19,15.833,16.091,15.649,15.873,110232,0
2010-03-22,15.759,15.961,15.71,15.961,66454,0
2010-03-23,15.984,16.331,15.975,16.324,118622,0
2010-03-24,16.331,16.77,16.331,16.574,122983,0
2010-03-25,16.731,16.866,16.608,16.616,86556,0
2010-03-26,16.739,16.866,16.65,16.786,56675,0
2010-03-29,16.431,16.507,15.663,15.961,106558,0
2010-03-30,16.03,16.052,15.763,15.984,43205,0
2010-03-31,15.922,16.052,15.549,15.554,100555,0
2010-04-01,15.702,15.948,15.702,15.942,71673,0
2010-04-05,15.948,16.324,15.907,16.215,59701,0
2010-04-06,16.159,16.739,16.159,16.697,54029,0
2010-04-07,16.539,16.873,16.465,16.778,53714,0
2010-04-08,16.636,16.93,16.532,16.739,46117,0
2010-04-09,16.336,16.861,16.331,16.569,17644,0
2010-04-12,16.574,16.798,16.52,16.778,47253,0
2010-04-13,15.991,16.478,15.561,16.112,664635,0
2010-04-14,15.975,16.281,15.669,15.961,199759,0
2010-04-15,15.968,16.22,15.922,15.961,90786,0
2010-04-16,15.961,15.984,15.663,15.669,138155,0
2010-04-19,15.682,15.855,15.512,15.561,75309,0
2010-04-20,15.675,15.873,15.533,15.614,306036,0
2010-04-21,15.636,16.03,15.636,15.991,98397,0
2010-04-22,15.907,16.71,15.899,16.656,145740,0
2010-04-23,16.761,16.943,16.657,16.93,115546,0
2010-04-26,16.961,16.976,16.636,16.936,52589,0
2010-04-27,16.527,16.961,16.527,16.71,50768,0
2010-04-28,16.764,16.853,16.527,16.731,53147,0
2010-04-29,16.812,17.147,16.805,17.076,147926,0
2010-04-30,17.459,18.241,17.215,17.438,366335,0
2010-05-03,17.67,18.248,17.559,18.234,111973,0
2010-05-04,18.037,18.144,17.349,17.417,110670,0
2010-05-05,17.417,17.417,16.866,16.982,128568,0
2010-05-06,16.93,19.153,13.546,16.233,285947,0
2010-05-07,16.255,16.669,15.24,16.331,209227,0
2010-05-10,17.172,17.656,16.77,17.274,121614,0
2010-05-11,17.105,17.96,16.989,17.357,70452,0
2010-05-12,17.746,18.474,17.746,18.092,132951,0
2010-05-13,18.049,18.139,17.718,17.724,56738,0
2010-05-14,17.63,17.63,16.943,17.221,83229,0
2010-05-17,17.417,17.63,16.499,16.915,96711,0
2010-05-18,17.229,17.229,16.112,16.293,110394,0
2010-05-19,16.274,16.52,15.663,15.914,114853,0
2010-05-20,15.581,15.649,14.785,14.785,149157,0
2010-05-21,14.769,15.622,14.546,15.519,222855,0
2010-05-24,15.46,15.763,15.315,15.384,60207,0
2010-05-25,14.989,15.573,14.827,15.549,109139,0
2010-05-26,15.636,16.215,15.581,15.636,64374,0
2010-05-27,15.984,16.52,15.914,16.424,183700,0
2010-05-28,16.431,16.431,15.847,16.201,79008,0
2010-06-01,16.03,16.532,16.001,16.078,106870,0
2010-06-02,16.241,16.52,16.193,16.52,79875,0
2010-06-03,16.37,16.786,16.146,16.608,105698,0
2010-06-04,16.159,16.404,15.657,15.696,95039,0
2010-06-07,15.751,16.062,15.622,15.825,76897,0
2010-06-08,15.968,16.091,15.561,15.984,71034,0
2010-06-09,16.001,16.546,15.899,16.378,105249,0
2010-06-10,16.628,16.961,16.378,16.955,88985,0
2010-06-11,16.764,17.289,16.593,17.098,107993,0
2010-06-14,17.158,17.192,16.409,16.588,117524,0
2010-06-15,16.792,17.063,16.499,16.936,200073,0
2010-06-16,16.873,17.33,16.71,17.247,125068,0
2010-06-17,17.368,17.438,16.995,17.349,69545,0
2010-06-18,17.473,17.473,16.915,17.076,188155,0
2010-06-21,17.201,17.349,16.739,16.833,110471,0
2010-06-22,16.908,17.192,16.682,16.716,102463,0
2010-06-23,16.676,17.076,16.676,16.792,84670,0
2010-06-24,16.753,16.753,16.052,16.052,162103,0
2010-06-25,16.166,16.878,16.03,16.878,316068,0
2010-06-28,16.628,16.628,16.105,16.227,92706,0
2010-06-29,16.078,16.078,15.486,15.675,89767,0
2010-06-30,15.718,16.028,15.569,15.867,144776,0
2010-07-01,15.855,15.855,15.137,15.402,88470,0
2010-07-02,15.554,15.554,14.846,15.145,92285,0
2010-07-06,15.31,15.445,14.631,14.643,155475,0
2010-07-07,14.806,15.342,14.763,15.335,74389,0
2010-07-08,15.445,15.533,15.153,15.465,144379,0
2010-07-09,15.408,15.771,15.408,15.745,108067,0
2010-07-12,15.745,16.052,15.649,15.847,67999,0
2010-07-13,16.056,16.58,15.879,16.416,113549,0
2010-07-14,16.409,16.569,16.112,16.404,136180,0
2010-07-15,16.385,16.446,15.581,15.763,110968,0
2010-07-16,15.657,15.731,15.275,15.424,62785,0
2010-07-19,15.445,15.636,14.769,14.853,279272,0
2010-07-20,14.725,15.581,14.561,15.573,104498,0
2010-07-21,15.717,15.717,15.076,15.129,71772,0
2010-07-22,15.377,15.669,15.31,15.561,75275,0
2010-07-23,15.432,15.778,15.118,15.763,79397,0
2010-07-26,15.819,16.125,15.763,16.056,108271,0
2010-07-27,16.184,16.385,15.867,15.899,69529,0
2010-07-28,15.879,15.879,15.384,15.573,89444,0
2010-07-29,15.675,15.847,15.561,15.586,60537,0
2010-07-30,15.384,15.907,15.384,15.717,112821,0
2010-08-02,15.991,16.233,15.608,16.139,113424,0
2010-08-03,16.117,16.331,15.879,16.241,70330,0
2010-08-04,16.262,16.499,16.133,16.499,87145,0
2010-08-05,16.208,16.539,16.016,16.016,120110,0
2010-08-06,15.839,16.139,15.608,16.112,129542,0
2010-08-09,16.177,16.336,15.819,16.281,83887,0
2010-08-10,16.215,16.431,15.929,16.173,65958,0
2010-08-11,16.056,16.099,15.682,15.847,138747,0
2010-08-12,15.649,16.062,15.649,15.948,136967,0
2010-08-13,15.942,15.991,15.675,15.798,66878,0
2010-08-16,15.855,15.929,15.689,15.914,68192,0
2010-08-17,16.044,16.398,15.892,16.342,94845,0
2010-08-18,16.301,16.431,16.139,16.416,89556,0
2010-08-19,16.286,16.301,15.792,15.812,87506,0
2010-08-20,15.784,16.262,15.763,16.125,92999,0
2010-08-23,16.201,16.248,15.819,15.873,77746,0
2010-08-24,15.819,16.227,15.702,16.084,64037,0
2010-08-25,15.991,16.431,15.953,16.398,73507,0
2010-08-26,16.431,16.431,15.936,15.996,61021,0
2010-08-27,16.091,16.385,15.855,16.354,82589,0
2010-08-30,16.274,16.274,15.953,15.991,46386,0
2010-08-31,16.02,16.202,15.957,16.159,53023,0
2010-09-01,16.336,16.58,16.324,16.539,90792,0
2010-09-02,16.588,16.588,16.378,16.409,50624,0
2010-09-03,16.478,16.636,16.409,16.608,34943,0
2010-09-07,16.453,16.616,16.416,16.546,64271,0
2010-09-08,16.58,16.805,16.458,16.71,63562,0
2010-09-09,16.9,16.908,16.532,16.682,67135,0
2010-09-10,16.689,16.936,16.527,16.786,66187,0
2010-09-13,16.893,17.309,16.805,17.063,80494,0
2010-09-14,17.07,17.566,17.07,17.392,85235,0
2010-09-15,17.349,17.684,17.316,17.642,101348,0
2010-09-16,17.596,17.684,17.316,17.54,77800,0
2010-09-17,17.582,17.684,17.152,17.452,100708,0
2010-09-20,17.587,18.227,17.499,18.03,127786,0
2010-09-21,18.105,18.165,17.765,17.916,50277,0
2010-09-22,17.9,17.975,17.731,17.943,77842,0
2010-09-23,17.909,18.064,17.349,17.534,101206,0
2010-09-24,17.689,18.195,17.608,18.195,52172,0
2010-09-27,18.297,18.297,17.615,17.861,112289,0
2010-09-28,17.623,17.689,17.023,17.336,67488,0
2010-09-29,17.236,17.236,17.009,17.009,160217,0
2010-09-30,17.073,17.198,16.671,17.176,172515,0
2010-10-01,17.07,17.105,16.731,16.866,48432,0
2010-10-04,16.893,17.152,16.885,17.044,45615,0
2010-10-05,17.152,17.349,16.873,17.33,79677,0
2010-10-06,17.362,17.362,17.092,17.192,105881,0
2010-10-07,17.362,17.362,17.147,17.247,107742,0
2010-10-08,17.242,17.274,16.976,17.185,65413,0
2010-10-11,17.147,17.647,17.147,17.303,65768,0
2010-10-12,17.253,17.392,17.152,17.192,45575,0
2010-10-13,17.316,17.547,17.221,17.376,104541,0
2010-10-14,17.43,17.553,17.044,17.412,105371,0
2010-10-15,17.473,17.534,17.147,17.247,66929,0
2010-10-18,17.323,17.756,17.303,17.756,67041,0
2010-10-19,17.485,17.855,17.384,17.473,70472,0
2010-10-20,17.582,18.084,17.582,17.928,52525,0
2010-10-21,17.928,18.043,17.596,17.839,60812,0
2010-10-22,17.872,17.997,17.485,17.718,44775,0
2010-10-25,17.8,17.886,17.54,17.559,41992,0
2010-10-26,17.479,17.702,17.422,17.547,29332,0
2010-10-27,17.417,17.528,17.215,17.392,46757,0
2010-10-28,17.566,17.689,17.152,17.242,57332,0
2010-10-29,17.214,17.658,17.163,17.349,65167,0
2010-11-01,17.343,17.812,17.33,17.587,82599,0
2010-11-02,17.812,18.209,17.718,18.202,89308,0
2010-11-03,18.202,18.568,18.071,18.534,63736,0
2010-11-04,18.688,19.202,18.588,19.118,155467,0
2010-11-05,19.056,19.326,19.043,19.153,68078,0
2010-11-08,19.051,19.051,18.392,18.488,60870,0
2010-11-09,18.505,18.574,17.718,17.806,96705,0
2010-11-10,17.879,19.051,17.847,19.019,124784,0
2010-11-11,18.758,18.901,18.451,18.505,31650,0
2010-11-12,18.241,18.703,18.241,18.548,31823,0
2010-11-15,18.711,19.051,18.542,18.574,60601,0
2010-11-16,18.574,18.574,18.165,18.289,105537,0
2010-11-17,18.304,18.451,18.139,18.41,39144,0
2010-11-18,18.664,18.772,18.465,18.609,67172,0
2010-11-19,18.492,19.24,18.474,18.929,78399,0
2010-11-22,18.791,19.126,18.622,18.981,46329,0
2010-11-23,18.827,19.247,18.791,19.226,50009,0
2010-11-24,19.302,19.385,19.153,19.385,44730,0
2010-11-26,19.063,19.534,18.791,19.42,19564,0
2010-11-29,19.391,19.444,18.886,19.334,77110,0
2010-11-30,19.083,19.17,18.63,19.021,87014,0
2010-12-01,19.223,19.223,18.526,19.147,100221,0
2010-12-02,19.104,19.209,18.915,19.111,51038,0
2010-12-03,19.071,19.209,18.981,19.097,24803,0
2010-12-06,18.901,19.9,18.88,19.48,98298,0
2010-12-07,19.725,19.725,19.209,19.294,65853,0
2010-12-08,19.425,19.487,18.981,19.111,64922,0
2010-12-09,19.302,19.302,18.854,18.866,62618,0
2010-12-10,18.922,19.031,18.743,19.024,46493,0
2010-12-13,19.063,19.223,18.846,18.854,78881,0
2010-12-14,18.981,18.981,18.642,18.683,102781,0
2010-12-15,18.084,18.812,17.724,17.975,328597,0
2010-12-16,17.834,17.948,17.596,17.866,163598,0
2010-12-17,17.9,17.909,17.596,17.772,183846,0
2010-12-20,17.711,17.861,17.656,17.8,127013,0
2010-12-21,17.827,17.997,17.702,17.749,129476,0
2010-12-22,17.834,17.96,17.791,17.909,87494,0
2010-12-23,17.954,18.173,17.847,18.019,36825,0
2010-12-27,17.948,18.356,17.827,18.297,39976,0
2010-12-28,18.349,18.542,18.304,18.405,29281,0
2010-12-29,18.514,18.521,18.248,18.307,32673,0
2010-12-30,18.338,18.538,18.32,18.32,55132,0
2010-12-31,18.174,18.246,17.691,17.815,187400,0
2011-01-03,17.9,17.923,17.623,17.74,193108,0
2011-01-04,17.772,17.847,16.201,16.507,708231,0
2011-01-05,16.404,16.472,15.453,15.717,514214,0
2011-01-06,15.614,15.641,14.66,15.011,466739,0
2011-01-07,15.282,15.984,15.282,15.855,345756,0
2011-01-10,15.847,16.274,15.682,16.016,173866,0
2011-01-11,16.112,16.193,15.991,16.084,171723,0
2011-01-12,16.22,16.324,15.922,16.105,141346,0
2011-01-13,16.293,16.293,15.798,15.847,202672,0
2011-01-14,15.991,16.588,15.887,16.362,167457,0
2011-01-18,16.37,16.472,16.023,16.201,132899,0
2011-01-19,16.062,16.125,15.805,16.062,140794,0
2011-01-20,15.953,16.241,15.873,15.948,50572,0
2011-01-21,16.139,16.139,15.86,16.016,43759,0
2011-01-24,16.099,16.507,15.968,16.22,109136,0
2011-01-25,16.062,16.431,16.062,16.37,49668,0
2011-01-26,16.446,16.798,16.336,16.424,77456,0
2011-01-27,16.484,16.616,16.398,16.446,49453,0
2011-01-28,16.574,16.636,15.873,15.991,120531,0
2011-01-31,16.081,16.081,15.79,15.819,124988,0
2011-02-01,15.887,16.336,15.657,16.023,190644,0
2011-02-02,15.936,16.062,15.479,15.549,173857,0
2011-02-03,15.486,15.717,15.486,15.63,155006,0
2011-02-04,15.601,15.675,15.506,15.669,140349,0
2011-02-07,15.657,15.968,15.641,15.696,170076,0
2011-02-08,15.675,15.839,15.669,15.763,79969,0
2011-02-09,15.751,15.839,15.614,15.636,106676,0
2011-02-10,15.601,15.763,15.581,15.636,119715,0
2011-02-11,15.586,15.751,15.465,15.479,182611,0
2011-02-14,15.479,15.763,15.408,15.649,114061,0
2011-02-15,15.614,15.751,15.479,15.601,79823,0
2011-02-16,15.594,16.159,15.453,16.078,282683,0
2011-02-18,17.384,17.52,17.158,17.466,180502,0
2011-02-22,17.438,17.485,17.179,17.485,249977,0
2011-02-23,17.445,17.485,16.798,16.861,196844,0
2011-02-24,16.873,17.009,16.331,16.561,182538,0
2011-02-25,16.758,17.192,16.697,17.152,89572,0
2011-02-28,17.19,17.486,17.03,17.365,139827,0
2011-03-01,17.488,17.488,16.796,16.83,103087,0
2011-03-02,17.004,17.115,16.221,16.526,200215,0
2011-03-03,16.774,16.83,16.608,16.741,88115,0
2011-03-04,16.792,16.792,16.336,16.532,85820,0
2011-03-07,16.689,16.798,16.193,16.324,144081,0
2011-03-08,16.286,16.669,16.173,16.588,150258,0
2011-03-09,16.588,16.588,16.281,16.362,92892,0
2011-03-10,16.271,16.319,15.938,16.083,100128,0
2011-03-11,16.02,16.208,15.819,16.06,75426,0
2011-03-14,15.961,16.037,15.63,15.833,157827,0
2011-03-15,15.608,16.233,15.439,15.984,104645,0
2011-03-16,15.899,16.112,15.566,15.649,141812,0
2011-03-17,15.645,15.654,15.328,15.348,133462,0
2011-03-18,15.416,15.633,15.341,15.424,157166,0
2011-03-21,15.453,15.645,15.446,15.645,126131,0
2011-03-22,15.598,15.654,15.544,15.626,79562,0
2011-03-23,15.605,15.645,15.513,15.633,137969,0
2011-03-24,15.645,15.645,15.5,15.544,70779,0
2011-03-25,15.576,15.645,15.402,15.432,117313,0
2011-03-28,15.569,15.584,15.32,15.408,143959,0
2011-03-29,15.334,15.645,15.245,15.473,119591,0
2011-03-30,15.487,15.569,15.19,15.32,97749,0
2011-03-31,15.301,15.731,15.206,15.55,173054,0
2011-04-01,15.618,15.778,15.286,15.645,105101,0
2011-04-04,15.708,15.708,15.494,15.618,51502,0
2011-04-05,15.626,15.708,15.402,15.639,56217,0
2011-04-06,15.744,15.75,15.513,15.544,31233,0
2011-04-07,15.513,15.667,15.245,15.259,83895,0
2011-04-08,15.424,15.521,15.162,15.265,69376,0
2011-04-11,15.236,15.758,15.236,15.723,135973,0
2011-04-12,15.723,15.735,15.544,15.569,50335,0
2011-04-13,15.598,15.701,15.424,15.598,76663,0
2011-04-14,15.589,16.276,15.5,16.202,219454,0
2011-04-15,16.111,16.357,16.043,16.153,152391,0
2011-04-18,15.874,15.95,15.763,15.909,63128,0
2011-04-19,15.945,16.145,15.909,16.123,34791,0
2011-04-20,16.249,16.413,16.083,16.202,107293,0
2011-04-21,16.242,16.319,16.055,16.145,40624,0
2011-04-25,16.097,16.173,15.848,16.013,47178,0
2011-04-26,16.075,16.337,16.02,16.034,75236,0
2011-04-27,16.013,16.249,16.013,16.228,36167,0
2011-04-28,16.177,16.345,16.06,16.249,39214,0
2011-04-29,16.256,16.324,16.169,16.198,27981,0
2011-05-02,16.177,16.282,15.618,15.778,140251,0
2011-05-03,15.694,15.805,15.48,15.626,98327,0
2011-05-04,15.611,15.694,15.513,15.633,89162,0
2011-05-05,15.626,16.228,15.576,16.02,83877,0
2011-05-06,16.027,16.132,15.957,15.994,37620,0
2011-05-09,16.013,16.337,16.013,16.312,57309,0
2011-05-10,16.345,16.699,16.345,16.643,120071,0
2011-05-11,16.651,16.671,16.256,16.334,66322,0
2011-05-12,16.242,16.491,16.242,16.413,41597,0
2011-05-13,16.429,16.512,15.874,15.979,61404,0
2011-05-16,15.932,16.166,15.902,16.02,68513,0
2011-05-17,16.075,16.242,15.894,16.089,78051,0
2011-05-18,16.145,16.145,15.902,15.957,40194,0
2011-05-19,15.963,15.994,15.48,15.589,295313,0
2011-05-20,15.598,15.861,15.5,15.598,63928,0
2011-05-23,15.391,15.598,15.391,15.513,40904,0
2011-05-24,15.5,15.708,15.272,15.32,71501,0
2011-05-25,15.307,15.805,15.245,15.763,97862,0
2011-05-26,15.667,16.173,15.328,15.834,108096,0
2011-05-27,15.868,15.932,15.328,15.569,91481,0
2011-05-31,15.671,15.778,15.441,15.758,78891,0
2011-06-01,15.605,15.68,14.544,14.746,258702,0
2011-06-02,14.89,15.147,14.411,14.553,267545,0
2011-06-03,14.525,14.809,14.276,14.566,116455,0
2011-06-06,14.538,14.706,14.387,14.468,99508,0
2011-06-07,14.575,14.979,14.515,14.795,59610,0
2011-06-08,14.717,14.795,14.62,14.666,60781,0
2011-06-09,14.696,14.851,14.476,14.726,81372,0
2011-06-10,14.562,14.635,14.301,14.407,121176,0
2011-06-13,14.365,14.599,14.324,14.351,61410,0
2011-06-14,14.443,14.914,14.443,14.883,89676,0
2011-06-15,14.809,15.07,14.591,14.801,75688,0
2011-06-16,14.844,15.294,14.802,15.062,92869,0
2011-06-17,15.197,15.359,15.062,15.062,159774,0
2011-06-20,15.093,15.64,15.093,15.261,63575,0
2011-06-21,15.33,15.598,15.323,15.52,68863,0
2011-06-22,15.52,15.809,15.421,15.689,79932,0
2011-06-23,15.527,15.817,15.459,15.697,39591,0
2011-06-24,15.682,15.831,15.557,15.634,238041,0
2011-06-27,15.669,16.005,15.669,15.963,76046,0
2011-06-28,16.056,16.056,15.682,15.789,151851,0
2011-06-29,15.95,15.95,15.628,15.76,46588,0
2011-06-30,15.747,15.84,15.622,15.738,39197,0
2011-07-01,15.775,15.823,15.59,15.669,60754,0
2011-07-05,15.634,15.859,15.366,15.817,91181,0
2011-07-06,15.789,15.999,15.748,15.893,99555,0
2011-07-07,16.014,16.247,15.972,16.118,79895,0
2011-07-08,15.915,16.262,15.887,16.218,65016,0
2011-07-11,16.043,16.445,16.014,16.254,127356,0
2011-07-12,16.262,16.635,16.262,16.337,115755,0
2011-07-13,16.472,16.816,16.295,16.414,146224,0
2011-07-14,16.254,16.493,16.134,16.382,100189,0
2011-07-15,16.414,16.542,16.198,16.239,61482,0
2011-07-18,16.212,16.212,15.9,16.014,81752,0
2011-07-19,16.043,16.099,15.872,15.979,61716,0
2011-07-20,15.979,16.118,15.795,16.069,59333,0
2011-07-21,16.149,16.445,16.149,16.366,57292,0
2011-07-22,16.493,16.493,16.099,16.156,38028,0
2011-07-25,16.043,16.051,15.697,15.823,37963,0
2011-07-26,15.866,15.87,15.657,15.677,48070,0
2011-07-27,15.682,15.682,15.246,15.261,75142,0
2011-07-28,15.156,15.739,15.147,15.323,74889,0
2011-07-29,15.749,16.28,15.749,16.006,179085,0
2011-08-01,16.182,16.182,15.726,15.963,65827,0
2011-08-02,16.056,16.178,15.505,15.527,70811,0
2011-08-03,15.569,15.893,15.177,15.775,75718,0
2011-08-04,15.605,15.872,15.13,15.156,117753,0
2011-08-05,15.261,15.387,14.595,14.739,160980,0
2011-08-08,14.274,15.605,14.123,14.14,258396,0
2011-08-09,14.407,14.979,13.746,14.901,190637,0
2011-08-10,14.569,14.78,14.167,14.286,78427,0
2011-08-11,14.358,15.112,14.28,14.795,96694,0
2011-08-12,14.851,14.925,14.28,14.673,95393,0
2011-08-15,14.759,15.31,14.759,15.303,35881,0
2011-08-16,15.138,15.551,15.026,15.351,78377,0
2011-08-17,15.396,15.464,15.034,15.253,54903,0
2011-08-18,14.909,15.124,14.64,14.789,67850,0
2011-08-19,14.528,15.068,14.528,14.795,61675,0
2011-08-22,15.068,15.261,14.611,14.97,66258,0
2011-08-23,15.034,15.337,14.859,15.303,61998,0
2011-08-24,15.315,15.754,15.034,15.101,102492,0
2011-08-25,15.156,15.224,14.789,14.81,73857,0
2011-08-26,14.739,15.288,14.611,15.015,74500,0
2011-08-29,14.948,15.527,14.81,15.19,59606,0
2011-08-30,15.084,15.854,15.084,15.718,64054,0
2011-08-31,15.651,15.848,15.591,15.754,71863,0
2011-09-01,15.702,15.854,15.076,15.119,89956,0
2011-09-02,15.156,15.156,14.671,14.733,70351,0
2011-09-06,14.472,14.639,14.379,14.6,97676,0
2011-09-07,14.717,15.017,14.566,14.996,61745,0
2011-09-08,14.931,14.931,14.523,14.625,57680,0
2011-09-09,14.531,14.616,14.041,14.33,104449,0
2011-09-12,14.194,14.394,14.048,14.23,75178,0
2011-09-13,14.294,14.534,14.021,14.387,178057,0
2011-09-14,14.515,14.562,14.167,14.444,165661,0
2011-09-15,14.521,14.987,14.482,14.934,78375,0
2011-09-16,14.989,15.155,14.888,15.155,123016,0
2011-09-19,14.901,15.212,14.901,15.026,49899,0
2011-09-20,15.118,15.254,14.938,14.984,57377,0
2011-09-21,15.012,15.29,14.531,14.566,91312,0
2011-09-22,14.178,15.261,14.15,15.146,174794,0
2011-09-23,15.155,15.671,14.966,15.657,135331,0
2011-09-26,15.7,15.763,15.284,15.45,85361,0
2011-09-27,15.692,16.072,15.497,15.963,133974,0
2011-09-28,16.13,16.267,15.306,15.599,126436,0
2011-09-29,15.87,15.87,15.34,15.749,58514,0
2011-09-30,15.511,16.068,15.511,15.632,102717,0
2011-10-03,15.426,15.664,14.92,15.177,105420,0
2011-10-04,15.031,16.357,15.031,16.209,132609,0
2011-10-05,16.293,16.332,15.87,16.23,140040,0
2011-10-06,16.145,16.467,16.116,16.173,156102,0
2011-10-07,16.203,16.203,15.828,15.866,91949,0
2011-10-10,15.95,16.087,15.62,15.972,89148,0
2011-10-11,15.931,16.145,15.799,15.907,71344,0
2011-10-12,15.95,16.087,15.563,15.785,110101,0
2011-10-13,15.763,15.858,15.649,15.749,65884,0
2011-10-14,15.886,15.931,15.684,15.785,55426,0
2011-10-17,15.657,15.7,15.434,15.569,50635,0
2011-10-18,15.684,15.749,15.41,15.512,148888,0
2011-10-19,15.441,16.216,15.333,15.563,39058,0
2011-10-20,15.664,15.692,15.254,15.59,45756,0
2011-10-21,15.836,16.216,15.785,16.121,106938,0
2011-10-24,16.137,16.309,15.907,16.056,83042,0
2011-10-25,15.907,16.13,15.793,15.899,88908,0
2011-10-26,16.08,16.538,15.944,16.46,118196,0
2011-10-27,16.863,16.863,16.396,16.825,102836,0
2011-10-28,15.743,17.183,15.59,17.127,140698,0
2011-10-31,16.891,17.567,16.574,17.152,88697,0
2011-11-01,16.575,17.515,16.575,17.062,202881,0
2011-11-02,17.214,17.335,17.005,17.207,105049,0
2011-11-03,17.322,17.553,17.079,17.495,74879,0
2011-11-04,17.402,17.576,17.3,17.428,33904,0
2011-11-07,17.377,17.537,17.113,17.449,65761,0
2011-11-08,17.543,17.838,17.054,17.708,78653,0
2011-11-09,17.335,17.576,17.152,17.152,64222,0
2011-11-10,17.378,17.553,17.14,17.553,102524,0
2011-11-11,17.665,17.838,17.508,17.723,164417,0
2011-11-14,17.293,17.739,17.284,17.443,63649,0
2011-11-15,17.357,17.699,17.076,17.557,112275,0
2011-11-16,17.449,17.802,17.449,17.572,47295,0
2011-11-17,17.5,17.586,17.113,17.229,52902,0
2011-11-18,17.313,17.349,17.163,17.191,48852,0
2011-11-21,17.054,17.508,16.942,17.363,76889,0
2011-11-22,17.402,17.42,16.855,16.863,69329,0
2011-11-23,16.783,16.928,16.357,16.503,73580,0
2011-11-25,16.504,17.087,16.504,16.73,37186,0
2011-11-28,17.054,17.377,16.825,17.028,62978,0
2011-11-29,16.955,17.098,16.638,16.797,39935,0
2011-11-30,17.131,17.524,17.131,17.501,77498,0
2011-12-01,17.435,17.687,17.12,17.135,55069,0
2011-12-02,17.27,17.402,17.087,17.349,31551,0
2011-12-05,17.594,17.623,17.377,17.508,62069,0
2011-12-06,17.509,17.824,17.329,17.672,39660,0
2011-12-07,17.547,17.824,17.132,17.635,65422,0
2011-12-08,17.533,17.54,17.181,17.227,31847,0
2011-12-09,17.306,17.778,17.181,17.576,45054,0
2011-12-12,17.437,17.576,17.152,17.42,65190,0
2011-12-13,17.56,17.778,17.219,17.306,53455,0
2011-12-14,17.253,17.778,17.253,17.773,90635,0
2011-12-15,17.787,18.021,17.568,17.672,67436,0
2011-12-16,17.722,18,17.585,17.81,122213,0
2011-12-19,17.88,18.15,17.46,17.54,81834,0
2011-12-20,17.707,18.048,17.685,18.037,62574,0
2011-12-21,18.016,18.313,17.866,18.261,71777,0
2011-12-22,18.268,18.326,17.685,18.232,31532,0
2011-12-23,18.042,18.232,17.96,18.086,33742,0
2011-12-27,17.795,18.079,17.757,17.861,30834,0
2011-12-28,17.73,17.913,17.612,17.647,55777,0
2011-12-29,17.757,18.028,17.73,17.934,53566,0
2011-12-30,17.873,17.968,17.576,17.778,90731,0
2012-01-03,18.117,18.407,17.913,18.246,71473,0
2012-01-04,17.866,18.19,17.452,17.889,137158,0
2012-01-05,17.873,18.232,17.738,18.124,42116,0
2012-01-06,18.094,18.094,17.832,17.832,62475,0
2012-01-09,17.749,17.991,17.749,17.926,42853,0
2012-01-10,17.663,18.021,17.663,17.954,97560,0
2012-01-11,17.889,18.216,17.656,18.165,35494,0
2012-01-12,18.224,18.224,17.866,17.88,78571,0
2012-01-13,17.672,18.037,17.672,18,33959,0
2012-01-17,18.037,18.19,17.861,17.991,44184,0
2012-01-18,17.926,18.514,17.685,18.503,89924,0
2012-01-19,18.514,18.713,18.174,18.313,96261,0
2012-01-20,18.275,18.729,18.24,18.713,77581,0
2012-01-23,18.307,18.888,18.307,18.861,76067,0
2012-01-24,18.458,18.625,18.079,18.182,453917,0
2012-01-25,18.182,18.34,18.124,18.143,143313,0
2012-01-26,18.124,18.174,18.065,18.065,91246,0
2012-01-27,18.048,18.124,17.873,18.037,92726,0
2012-01-30,17.942,18.268,17.942,18.224,48095,0
2012-01-31,18.297,18.458,18.074,18.208,137766,0
2012-02-01,18.355,18.633,18.056,18.611,113825,0
2012-02-02,18.547,18.78,18.268,18.656,62558,0
2012-02-03,18.3,18.888,18.261,18.522,106941,0
2012-02-06,18.466,18.598,18.466,18.49,33169,0
2012-02-07,18.514,18.656,18.495,18.598,23782,0
2012-02-08,18.656,18.736,18.348,18.474,65250,0
2012-02-09,18.59,18.59,18.198,18.205,36180,0
2012-02-10,18.048,18.254,18.048,18.198,61900,0
2012-02-13,18.38,18.671,18.232,18.307,75948,0
2012-02-14,18.205,18.292,18.048,18.086,43185,0
2012-02-15,18.094,18.24,17.691,17.81,88399,0
2012-02-16,17.81,18.373,17.81,18.165,66242,0
2012-02-17,18.056,18.474,18.048,18.292,33488,0
2012-02-21,18.34,18.451,18.086,18.364,76545,0
2012-02-22,18.332,18.348,17.88,17.889,71517,0
2012-02-23,17.942,18.232,17.904,18.224,80074,0
2012-02-24,18.165,18.232,18.048,18.165,29708,0
2012-02-27,17.954,18.224,17.861,17.991,60306,0
2012-02-28,18,18.016,17.585,17.722,109748,0
2012-02-29,17.813,17.813,17.489,17.505,156044,0
2012-03-01,17.526,17.803,17.488,17.635,52332,0
2012-03-02,17.687,17.806,17.1,17.146,101806,0
2012-03-05,17.175,17.402,17.102,17.292,77032,0
2012-03-06,17.228,17.366,17.027,17.124,68264,0
2012-03-07,17.309,17.309,16.958,17.139,79251,0
2012-03-08,17.1,17.228,16.915,17.152,78748,0
2012-03-09,17.189,17.434,17.027,17.159,81726,0
2012-03-12,17.247,17.313,17.117,17.181,62157,0
2012-03-13,17.504,17.504,17.152,17.253,158971,0
2012-03-14,17.261,17.261,17.072,17.132,59717,0
2012-03-15,17.197,17.197,16.882,16.978,87659,0
2012-03-16,17.02,17.027,16.891,16.891,119194,0
2012-03-19,16.943,17.125,16.882,16.999,78244,0
2012-03-20,16.951,17.02,16.908,16.908,55687,0
2012-03-21,16.966,17.055,16.884,16.899,72765,0
2012-03-22,16.966,16.989,16.773,16.781,123490,0
2012-03-23,16.863,16.87,16.738,16.773,167163,0
2012-03-26,16.745,17.085,16.738,16.796,187786,0
2012-03-27,16.863,16.891,16.663,16.765,217239,0
2012-03-28,16.708,17.011,15.93,16.745,229277,0
2012-03-29,16.588,16.745,16.374,16.634,118591,0
2012-03-30,16.729,16.781,16.433,16.759,106323,0
2012-04-02,16.753,16.945,16.336,16.899,149537,0
2012-04-03,16.863,16.863,16.529,16.655,116505,0
2012-04-04,16.463,16.87,16.33,16.745,120150,0
2012-04-05,16.708,16.781,16.58,16.721,46779,0
2012-04-09,16.64,16.759,16.499,16.64,88515,0
2012-04-10,16.678,16.678,16.374,16.433,116924,0
2012-04-11,16.529,16.64,16.39,16.522,79944,0
2012-04-12,16.515,16.699,16.47,16.499,121227,0
2012-04-13,16.483,16.56,16.255,16.416,69955,0
2012-04-16,16.44,16.603,16.382,16.463,66455,0
2012-04-17,16.536,16.64,16.356,16.416,90454,0
2012-04-18,16.342,16.529,16.336,16.396,111314,0
2012-04-19,16.39,16.47,16.218,16.231,88116,0
2012-04-20,16.276,16.529,16.239,16.491,88827,0
2012-04-23,16.315,16.456,16.27,16.408,88234,0
2012-04-24,16.396,16.738,16.33,16.626,43640,0
2012-04-25,16.81,16.81,16.588,16.67,66359,0
2012-04-26,16.699,16.966,16.47,16.931,54269,0
2012-04-27,16.923,17.146,16.81,17.077,65784,0
2012-04-30,17.1,17.1,16.923,16.923,62753,0
2012-05-01,16.87,16.908,16.47,16.491,132643,0
2012-05-02,16.433,16.499,16.255,16.433,40920,0
2012-05-03,16.463,16.508,16.33,16.47,67872,0
2012-05-04,16.374,16.552,16.239,16.536,105574,0
2012-05-07,16.47,16.663,16.396,16.491,62865,0
2012-05-08,16.476,16.713,16.476,16.544,52031,0
2012-05-09,16.515,16.595,16.508,16.515,44126,0
2012-05-10,16.58,16.851,16.515,16.64,63129,0
2012-05-11,16.603,16.721,16.515,16.595,71510,0
2012-05-14,16.463,16.515,16.33,16.342,26420,0
2012-05-15,16.336,16.552,16.33,16.522,57443,0
2012-05-16,16.536,16.544,16.342,16.365,74192,0
2012-05-17,16.463,16.476,16.178,16.178,71530,0
2012-05-18,16.165,16.203,15.883,15.914,88544,0
2012-05-21,15.949,15.995,15.794,15.93,50088,0
2012-05-22,15.922,16.016,15.46,15.624,81054,0
2012-05-23,15.504,15.504,15.333,15.431,66245,0
2012-05-24,15.386,15.496,15.348,15.483,42209,0
2012-05-25,15.454,15.632,15.395,15.585,53921,0
2012-05-29,15.638,15.682,15.341,15.454,65462,0
2012-05-30,15.333,16.315,15.333,15.341,62878,0
2012-05-31,15.395,15.654,15.296,15.527,225120,0
2012-06-01,15.364,15.624,15.348,15.585,95222,0
2012-06-04,15.624,15.698,15.364,15.675,98396,0
2012-06-05,15.652,15.795,15.548,15.788,55835,0
2012-06-06,15.734,16.136,15.667,16.128,76225,0
2012-06-07,16.227,16.272,16.091,16.136,79174,0
2012-06-08,16.083,16.31,16.059,16.227,66810,0
2012-06-11,16.239,16.262,16.136,16.203,92750,0
2012-06-12,16.298,16.298,15.936,16.008,92873,0
2012-06-13,16.001,16.144,15.817,15.995,61410,0
2012-06-14,15.98,16.315,15.98,16.29,47037,0
2012-06-15,16.328,16.328,16.006,16.257,98228,0
2012-06-18,16.158,16.35,16.158,16.283,75683,0
2012-06-19,16.286,16.387,16.242,16.318,67543,0
2012-06-20,16.346,16.423,16.179,16.197,61406,0
2012-06-21,16.179,16.179,15.85,15.933,122222,0
2012-06-22,15.953,16.335,15.85,16.166,144566,0
2012-06-25,16.015,16.159,15.999,16.113,43965,0
2012-06-26,16.159,16.179,15.901,16.119,83311,0
2012-06-27,16.136,16.522,15.977,16.413,91215,0
2012-06-28,16.286,16.522,16.25,16.507,42535,0
2012-06-29,16.704,16.77,16.544,16.734,82368,0
2012-07-02,16.77,16.975,16.59,16.967,51178,0
2012-07-03,16.915,17.127,16.84,17.044,59217,0
2012-07-05,17.038,17.407,16.899,17.104,122818,0
2012-07-06,16.997,17.225,16.931,17.051,33530,0
2012-07-09,16.982,17.057,16.931,17.044,28925,0
2012-07-10,17.171,17.225,16.967,17.089,40453,0
2012-07-11,17.127,17.15,17.038,17.08,37731,0
2012-07-12,16.975,17.241,16.931,17.186,64884,0
2012-07-13,17.234,17.481,17.203,17.459,74706,0
2012-07-16,17.353,17.436,17.345,17.366,23938,0
2012-07-17,17.451,17.769,17.392,17.634,93477,0
2012-07-18,17.556,17.783,17.496,17.761,71448,0
2012-07-19,17.808,17.845,17.549,17.587,38425,0
2012-07-20,17.505,17.838,17.27,17.83,77412,0
2012-07-23,17.565,17.838,17.565,17.822,61450,0
2012-07-24,17.854,17.866,17.717,17.777,42052,0
2012-07-25,17.83,17.873,17.626,17.761,25977,0
2012-07-26,17.8,17.957,17.601,17.813,70484,0
2012-07-27,17.922,17.922,17.74,17.822,33777,0
2012-07-30,17.845,18.086,17.845,17.957,36166,0
2012-07-31,17.972,18.134,17.769,17.791,49312,0
2012-08-01,17.866,17.979,17.647,17.663,59954,0
2012-08-02,17.647,17.936,17.64,17.845,19555,0
2012-08-03,17.854,18.034,17.813,17.936,43139,0
2012-08-06,17.936,18.11,17.915,18.055,26926,0
2012-08-07,18.134,18.427,17.964,18.383,98984,0
2012-08-08,18.292,18.397,17.957,18.047,31670,0
2012-08-09,18.072,18.32,18.034,18.252,22167,0
2012-08-10,18.134,18.252,17.845,18.187,39337,0
2012-08-13,18.126,18.252,17.915,18.086,14094,0
2012-08-14,18.126,18.314,17.922,17.987,20984,0
2012-08-15,18.006,18.152,17.997,18.146,25945,0
2012-08-16,18.101,18.261,17.987,18.117,33465,0
2012-08-17,18.079,18.23,17.951,18.215,59826,0
2012-08-20,18.126,18.23,18.11,18.169,44032,0
2012-08-21,18.195,18.418,17.997,18.32,73761,0
2012-08-22,18.349,18.367,18.086,18.342,45381,0
2012-08-23,18.32,18.375,18.152,18.283,27028,0
2012-08-24,18.245,18.397,18.215,18.334,68166,0
2012-08-27,18.32,18.418,18.222,18.308,34524,0
2012-08-28,18.261,18.375,18.23,18.349,65128,0
2012-08-29,18.391,18.503,18.283,18.503,25644,0
2012-08-30,18.418,18.524,18.375,18.495,38434,0
2012-08-31,18.57,18.859,18.442,18.769,83704,0
2012-09-04,18.783,18.788,18.427,18.706,64866,0
2012-09-05,18.783,18.783,18.542,18.549,41378,0
2012-09-06,18.646,18.82,18.594,18.73,71372,0
2012-09-07,18.73,18.865,18.63,18.837,59416,0
2012-09-10,18.865,19.147,18.713,18.985,109514,0
2012-09-11,18.97,19.173,18.769,19.147,78622,0
2012-09-12,19.25,19.25,18.97,19.06,47335,0
2012-09-13,19.019,19.281,19.019,19.14,60348,0
2012-09-14,19.181,19.281,19.107,19.214,53693,0
2012-09-17,19.214,19.214,19.069,19.14,51445,0
2012-09-18,19.191,19.2,19.025,19.131,49879,0
2012-09-19,19.122,19.34,19.122,19.304,85143,0
2012-09-20,19.289,19.387,19.166,19.348,48263,0
2012-09-21,19.281,19.62,19.281,19.356,127613,0
2012-09-24,19.373,19.615,19.373,19.479,63206,0
2012-09-25,19.523,19.643,19.387,19.501,136736,0
2012-09-26,19.548,19.861,19.408,19.671,119328,0
2012-09-27,19.693,19.745,19.507,19.684,174262,0
2012-09-28,19.594,19.778,19.576,19.576,96586,0
2012-10-01,19.63,19.77,19.501,19.63,38577,0
2012-10-02,19.724,19.847,19.567,19.787,50789,0
2012-10-03,19.83,20.416,19.778,20.39,157998,0
2012-10-04,20.492,20.545,20.308,20.4,73241,0
2012-10-05,20.39,20.467,20.247,20.317,29781,0
2012-10-08,20.308,20.317,20.16,20.261,56857,0
2012-10-09,20.338,20.4,19.971,20.077,39514,0
2012-10-10,20.054,20.169,20.007,20.169,30361,0
2012-10-11,20.324,20.382,20.131,20.24,27084,0
2012-10-12,20.207,20.252,19.975,20,46577,0
2012-10-15,19.971,20.183,19.745,20.125,80561,0
2012-10-16,20.125,20.169,19.825,20.007,40873,0
2012-10-17,19.971,20.16,19.938,20.125,17271,0
2012-10-18,20.098,20.183,20,20.054,30499,0
2012-10-19,19.971,20.085,19.761,19.855,58823,0
2012-10-22,19.761,19.908,19.56,19.908,41704,0
2012-10-23,19.855,19.971,19.693,19.932,41687,0
2012-10-24,19.954,19.971,19.847,19.971,40424,0
2012-10-25,20.024,20.106,19.584,19.847,57833,0
2012-10-26,19.816,19.816,19.408,19.523,27945,0
2012-10-31,19.677,19.677,19.01,19.385,48701,0
2012-11-01,19.353,19.671,19.154,19.594,55633,0
2012-11-02,19.594,19.7,19.453,19.594,38555,0
2012-11-05,19.576,19.946,19.494,19.806,45523,0
2012-11-06,19.884,19.884,19.54,19.622,52739,0
2012-11-07,19.453,19.754,19.453,19.54,69551,0
2012-11-08,19.576,19.677,19.486,19.548,78076,0
2012-11-09,19.463,19.576,19.337,19.392,60011,0
2012-11-12,19.362,19.516,19.337,19.379,45697,0
2012-11-13,19.486,19.486,19.202,19.239,48949,0
2012-11-14,19.21,19.255,19.176,19.176,66639,0
2012-11-15,19.148,19.453,19.116,19.371,89170,0
2012-11-16,19.27,19.478,19.194,19.44,70961,0
2012-11-19,19.494,19.787,19.445,19.707,78379,0
2012-11-20,19.745,19.787,19.501,19.716,31448,0
2012-11-21,19.638,19.954,19.584,19.816,31780,0
2012-11-23,19.878,19.932,19.684,19.816,13401,0
2012-11-26,19.83,20.007,19.83,19.992,64456,0
2012-11-27,20.03,20.16,19.847,20.047,52261,0
2012-11-28,19.984,20.16,19.83,20.098,38120,0
2012-11-29,20.207,20.376,20.085,20.214,37187,0
2012-11-30,20.148,20.292,19.793,20.139,89321,0
2012-12-03,19.932,20.207,19.847,20.054,48131,0
2012-12-04,20.03,20.16,19.932,20,41123,0
2012-12-05,20.015,20.139,19.932,20.106,79378,0
2012-12-06,20.054,20.283,20.007,20.274,36150,0
2012-12-07,20.267,20.267,19.992,20.098,46412,0
2012-12-10,20.106,20.214,19.932,20.125,40713,0
2012-12-11,20.047,20.214,20.007,20.183,72072,0
2012-12-12,20.062,20.125,19.932,19.975,65371,0
2012-12-13,20.1,20.1,19.891,19.971,39072,0
2012-12-14,19.922,20.243,19.922,20.163,174283,0
2012-12-17,20.18,20.249,20.126,20.219,49336,0
2012-12-18,20.228,20.322,20.211,20.322,61156,0
2012-12-19,20.271,20.322,20.204,20.257,53813,0
2012-12-20,20.314,20.432,20.163,20.425,88347,0
2012-12-21,20.436,20.765,20.243,20.704,159712,0
2012-12-24,20.631,20.672,20.432,20.554,26987,0
2012-12-26,20.554,20.672,20.279,20.618,16832,0
2012-12-27,20.663,20.843,20.328,20.797,54008,0
2012-12-28,20.717,20.865,20.493,20.71,31771,0
2012-12-31,20.726,20.913,20.717,20.898,39280,0
2013-01-02,21.062,21.114,20.859,21.053,73859,0
2013-01-03,21.107,21.209,20.891,20.975,92437,0
2013-01-04,21.086,21.124,20.891,21.071,54056,0
2013-01-07,21.027,21.27,20.999,21.27,55382,0
2013-01-08,21.311,21.349,21.132,21.341,56648,0
2013-01-09,21.349,21.39,21.241,21.39,53548,0
2013-01-10,21.404,21.933,21.366,21.91,114559,0
2013-01-11,21.966,22.364,21.793,22.331,92789,0
2013-01-14,22.349,22.371,22.051,22.144,50978,0
2013-01-15,21.636,21.645,21.357,21.506,322190,0
2013-01-16,21.45,21.593,21.373,21.458,84263,0
2013-01-17,21.569,21.951,21.498,21.873,126742,0
2013-01-18,21.817,22.051,21.81,22.037,133888,0
2013-01-22,21.927,22.277,21.927,22.277,126963,0
2013-01-23,22.277,22.318,22.037,22.277,85766,0
2013-01-24,22.191,22.528,21.96,22.239,99191,0
2013-01-25,22.318,22.356,21.982,22.254,98452,0
2013-01-28,22.318,22.512,21.96,22.411,95140,0
2013-01-29,22.302,22.565,22.09,22.182,103589,0
2013-01-30,22.099,22.364,22.051,22.144,68538,0
2013-01-31,22.076,22.386,22.051,22.121,205214,0
2013-02-01,22.427,22.435,21.73,22.037,159750,0
2013-02-04,21.989,22.191,21.864,22.09,72757,0
2013-02-05,22.17,22.378,21.951,22.154,48583,0
2013-02-06,22.154,22.386,21.951,22.324,111570,0
2013-02-07,22.254,22.364,22.028,22.17,37497,0
2013-02-08,22.114,22.318,22.051,22.246,41018,0
2013-02-11,22.191,22.208,22.037,22.051,31611,0
2013-02-12,22.02,22.099,21.73,21.995,50033,0
2013-02-13,21.942,22.331,21.942,22.13,52660,0
2013-02-14,22.162,22.2,21.864,21.96,46865,0
2013-02-15,22.138,22.138,21.78,21.96,76935,0
2013-02-19,21.904,22.386,21.824,22.386,117591,0
2013-02-20,22.324,22.59,22.083,22.191,108894,0
2013-02-21,22.246,22.246,22.014,22.17,77092,0
2013-02-22,22.287,22.287,22.051,22.191,57866,0
2013-02-25,22.277,22.349,21.942,21.966,74867,0
2013-02-26,21.974,22.182,21.764,22.068,55885,0
2013-02-27,22.13,22.489,21.942,22.2,75447,0
2013-02-28,22.27,22.349,21.858,21.896,46733,0
2013-03-01,21.933,22.208,21.896,22.175,45412,0
2013-03-04,22.17,22.411,21.858,22.403,66306,0
2013-03-05,22.324,22.472,22.287,22.419,39305,0
2013-03-06,22.349,22.456,22.068,22.246,58162,0
2013-03-07,22.175,22.341,22.154,22.331,34996,0
2013-03-08,22.31,22.364,22.014,22.287,33731,0
2013-03-11,22.208,22.254,22.004,22.076,28701,0
2013-03-12,22.099,22.254,21.92,21.995,69050,0
2013-03-13,21.995,22.191,21.995,22.099,61922,0
2013-03-14,22.076,22.419,22.076,22.386,72187,0
2013-03-15,22.472,22.472,22.17,22.371,138055,0
2013-03-18,22.076,22.232,21.608,21.904,190862,0
2013-03-19,21.678,21.824,21.45,21.723,174428,0
2013-03-20,21.6,21.834,21.468,21.67,173082,0
2013-03-21,21.553,21.67,21.45,21.593,151917,0
2013-03-22,21.569,21.834,21.468,21.793,144302,0
2013-03-25,21.842,21.982,21.824,21.927,138924,0
2013-03-26,21.927,22.251,21.896,21.996,94376,0
2013-03-27,22.078,22.711,21.942,22.639,295240,0
2013-03-28,22.639,23.92,22.639,23.827,337923,0
2013-04-01,23.883,23.927,23.122,23.32,157838,0
2013-04-02,23.399,23.572,23.034,23.305,94321,0
2013-04-03,23.256,23.256,22.953,23.034,113581,0
2013-04-04,23.081,23.28,23.017,23.272,63521,0
2013-04-05,23.081,23.875,23.081,23.722,112949,0
2013-04-08,23.803,23.803,23.314,23.646,84414,0
2013-04-09,23.59,23.653,23.034,23.178,99208,0
2013-04-10,23.209,23.598,23.122,23.542,83942,0
2013-04-11,23.703,23.945,23.622,23.842,107818,0
2013-04-12,23.865,24.003,23.675,23.97,103373,0
2013-04-15,23.961,23.961,23.081,23.115,92114,0
2013-04-16,23.242,23.447,23.115,23.288,94214,0
2013-04-17,23.314,23.328,22.67,22.759,88414,0
2013-04-18,22.879,23.335,22.678,23.225,93441,0
2013-04-19,23.193,23.471,23.193,23.314,50936,0
2013-04-22,23.305,23.518,23.013,23.399,98991,0
2013-04-23,23.535,23.803,23.359,23.764,100368,0
2013-04-24,23.827,23.908,23.598,23.893,78398,0
2013-04-25,23.883,24.143,23.693,24.031,63375,0
2013-04-26,24.039,24.301,23.945,24.222,87570,0
2013-04-29,24.316,24.46,23.842,23.857,62199,0
2013-04-30,24.056,24.056,23.582,23.803,116672,0
2013-05-01,23.883,23.883,23.248,23.272,134284,0
2013-05-02,23.353,24.031,23.32,23.92,121333,0
2013-05-03,24.169,24.231,23.9,24.022,59451,0
2013-05-06,24.073,24.404,24.048,24.351,51809,0
2013-05-07,24.435,24.753,24.198,24.753,101496,0
2013-05-08,24.76,24.841,24.547,24.832,111202,0
2013-05-09,24.727,24.935,24.603,24.927,82875,0
2013-05-10,24.832,25.203,24.832,24.983,37013,0
2013-05-13,25.037,25.046,24.664,24.768,73067,0
2013-05-14,24.69,25.133,24.69,25.005,63374,0
2013-05-15,24.919,25.41,24.857,25.316,122169,0
2013-05-16,25.473,26.582,25.37,26.083,289989,0
2013-05-17,26.209,26.447,25.75,26.011,149438,0
2013-05-20,26.011,26.636,25.814,26.606,108635,0
2013-05-21,26.526,26.873,26.518,26.796,133206,0
2013-05-22,26.739,27.11,26.297,26.598,136988,0
2013-05-23,26.359,26.59,24.361,26.273,105734,0
2013-05-24,26.123,26.677,26.052,26.495,74921,0
2013-05-28,26.756,26.811,26.194,26.463,98428,0
2013-05-29,26.305,26.368,25.697,26.28,86868,0
2013-05-30,26.28,26.406,25.545,25.767,164220,0
2013-05-31,25.925,26.73,25.712,26.381,1908729,0
2013-06-03,26.509,26.627,26.233,26.557,141700,0
2013-06-04,26.495,26.627,25.79,25.796,133885,0
2013-06-05,25.86,25.885,25.133,25.148,85460,0
2013-06-06,25.062,25.363,24.841,25.283,127187,0
2013-06-07,25.387,25.387,24.823,24.95,99592,0
2013-06-10,25.046,25.41,24.848,25.261,72421,0
2013-06-11,25.071,25.22,24.816,24.975,81118,0
2013-06-12,24.935,25.148,24.579,24.587,95785,0
2013-06-13,24.323,25.021,23.115,24.958,212393,0
2013-06-14,24.935,25.167,24.524,24.642,90606,0
2013-06-17,24.737,24.975,24.54,24.65,99386,0
2013-06-18,24.746,25.363,24.706,25.133,80265,0
2013-06-19,25.189,25.293,24.27,24.42,114148,0
2013-06-20,24.24,24.24,23.502,23.613,137075,0
2013-06-21,23.875,23.994,23.264,23.598,233017,0
2013-06-24,23.305,23.977,23.017,23.416,164121,0
2013-06-25,23.613,23.717,23.391,23.518,116800,0
2013-06-26,23.647,23.831,23.453,23.511,47546,0
2013-06-27,23.591,24.081,23.453,24.081,78937,0
2013-06-28,24.089,24.11,23.686,23.696,107364,0
2013-07-01,23.897,24.03,23.358,23.518,135819,0
2013-07-02,23.573,23.759,23.365,23.624,77521,0
2013-07-03,23.573,23.573,23.196,23.405,81798,0
2013-07-05,23.678,23.678,22.851,23.365,50745,0
2013-07-08,23.462,23.573,23.061,23.196,104581,0
2013-07-09,23.277,23.808,23.277,23.706,46935,0
2013-07-10,23.775,23.905,23.63,23.861,63408,0
2013-07-11,24.081,24.762,24.047,24.699,91912,0
2013-07-12,24.618,24.825,24.618,24.691,45908,0
2013-07-15,24.641,25.068,24.552,24.962,59065,0
2013-07-16,24.915,25.025,24.706,24.738,43917,0
2013-07-17,24.882,25.188,24.714,25.091,61779,0
2013-07-18,25.195,25.509,25.098,25.195,56449,0
2013-07-19,25.172,25.476,25.043,25.294,96651,0
2013-07-22,25.252,25.661,25.195,25.469,36877,0
2013-07-23,25.436,25.532,25.252,25.35,31281,0
2013-07-24,26.359,26.441,25.62,25.774,521190,0
2013-07-25,25.725,26.127,25.661,26.071,210221,0
2013-07-26,25.917,26.11,25.75,25.936,98120,0
2013-07-29,25.936,25.936,25.38,25.685,103681,0
2013-07-30,25.87,26.368,25.492,25.725,2100504,0
2013-07-31,24.882,25.317,23.725,24.206,843150,0
2013-08-01,24.248,24.282,23.615,23.678,305014,0
2013-08-02,23.624,23.791,23.398,23.493,187429,0
2013-08-05,23.511,23.647,23.246,23.382,180168,0
2013-08-06,23.478,23.536,23.18,23.398,97221,0
2013-08-07,23.39,23.478,23.173,23.478,102141,0
2013-08-08,23.542,23.759,23.358,23.725,78291,0
2013-08-09,23.725,24.01,23.607,23.854,65441,0
2013-08-12,23.725,23.775,23.478,23.678,54991,0
2013-08-13,23.768,23.768,23.325,23.485,51166,0
2013-08-14,23.438,23.485,23.277,23.285,138752,0
2013-08-15,23.277,23.285,22.483,22.539,103762,0
2013-08-16,22.539,22.627,22.298,22.395,117270,0
2013-08-19,22.322,22.523,21.88,21.945,94922,0
2013-08-20,21.921,22.499,21.921,22.328,81299,0
2013-08-21,22.241,22.57,22.024,22.183,68490,0
2013-08-22,22.193,22.45,22.106,22.258,76253,0
2013-08-23,22.266,22.474,22.154,22.171,77840,0
2013-08-26,22.249,22.298,21.929,22.042,55873,0
2013-08-27,21.849,22.042,21.769,21.841,56557,0
2013-08-28,21.897,21.912,21.711,21.815,71875,0
2013-08-29,21.727,21.985,21.727,21.945,34345,0
2013-08-30,21.929,22.042,21.673,21.752,115734,0
2013-09-03,21.912,22.305,21.368,21.523,79991,0
2013-09-04,21.481,21.849,21.439,21.709,47293,0
2013-09-05,21.766,21.813,21.392,21.523,129097,0
2013-09-06,21.62,21.79,21.563,21.62,117073,0
2013-09-09,21.624,21.873,21.583,21.858,78499,0
2013-09-10,22.076,22.115,21.857,22.035,63635,0
2013-09-11,22.074,22.579,21.991,22.547,87891,0
2013-09-12,22.643,22.765,22.411,22.427,46227,0
2013-09-13,22.426,22.704,22.369,22.704,80950,0
2013-09-16,22.933,22.981,22.523,22.618,85747,0
2013-09-17,22.58,22.823,22.58,22.782,43735,0
2013-09-18,22.76,23.864,22.58,23.818,87789,0
2013-09-19,23.818,24.159,23.784,24.103,85559,0
2013-09-20,24.205,24.29,23.84,23.883,106983,0
2013-09-23,23.883,24.103,23.622,23.908,59684,0
2013-09-24,23.972,24.062,23.769,23.855,51728,0
2013-09-25,23.954,24.387,23.893,24.29,92911,0
2013-09-26,24.241,24.687,24.233,24.483,71110,0
2013-09-27,24.328,24.533,24.297,24.356,26244,0
2013-09-30,24.192,24.582,24.108,24.556,68426,0
2013-10-01,24.483,25.215,24.483,24.998,130568,0
2013-10-02,24.81,24.882,24.444,24.499,65279,0
2013-10-03,24.356,24.517,24.15,24.304,63762,0
2013-10-04,24.311,24.525,24.29,24.402,54607,0
2013-10-07,24.29,24.752,24.103,24.124,100676,0
2013-10-08,24.169,24.169,23.81,23.963,67149,0
2013-10-09,23.963,24.205,23.622,24.062,123531,0
2013-10-10,24.264,24.981,24.255,24.778,73038,0
2013-10-11,24.638,25.225,24.638,25.177,38271,0
2013-10-14,25.141,25.225,24.99,25.15,31114,0
2013-10-15,25.037,25.225,25.037,25.119,39115,0
2013-10-16,25.225,25.263,25.111,25.206,47608,0
2013-10-17,25.177,25.263,25.15,25.258,79812,0
2013-10-18,25.461,25.575,25.215,25.403,56790,0
2013-10-21,25.453,25.533,25.234,25.427,62407,0
2013-10-22,25.444,25.793,25.444,25.698,38296,0
2013-10-23,25.557,26.03,25.557,25.965,38521,0
2013-10-24,26.038,26.038,25.8,25.892,42326,0
2013-10-25,26.021,26.038,25.836,25.956,36522,0
2013-10-28,25.899,26.038,25.836,25.956,68549,0
2013-10-29,25.973,25.998,25.754,25.754,38420,0
2013-10-30,25.899,25.956,25.435,25.575,134923,0
2013-10-31,25.663,25.892,25.355,25.689,82218,0
2013-11-01,25.663,25.998,25.583,25.956,135016,0
2013-11-04,25.956,26.038,25.843,26.038,102402,0
2013-11-05,25.956,26.128,25.81,25.885,115006,0
2013-11-06,25.941,26.152,25.876,26.054,59077,0
2013-11-07,26.185,26.289,25.948,26.167,59481,0
2013-11-08,26.119,26.144,25.663,25.892,48335,0
2013-11-11,25.819,25.915,25.37,25.461,61642,0
2013-11-12,25.388,25.542,25.177,25.476,39251,0
2013-11-13,25.378,25.68,25.192,25.501,54583,0
2013-11-14,25.566,25.754,25.476,25.517,50963,0
2013-11-15,25.469,25.68,25.355,25.605,104165,0
2013-11-18,25.704,25.858,25.363,25.461,42848,0
2013-11-19,25.395,25.542,25.027,25.16,61795,0
2013-11-20,25.291,25.427,24.721,24.841,90680,0
2013-11-21,24.964,24.964,24.793,24.866,115731,0
2013-11-22,23.458,23.741,23.189,23.706,2144116,0
2013-11-25,23.696,24.07,23.638,24.007,809544,0
2013-11-26,23.963,24.304,23.784,24.108,294083,0
2013-11-27,24.043,24.214,23.734,23.954,303107,0
2013-11-29,24.079,24.124,23.84,23.84,109293,0
2013-12-02,23.81,23.864,23.061,23.354,255973,0
2013-12-03,23.206,23.4,23.061,23.141,258446,0
2013-12-04,23.061,23.361,22.961,23.124,252757,0
2013-12-05,23.012,23.174,22.921,22.952,215592,0
2013-12-06,23.069,23.4,22.98,23.012,154675,0
2013-12-09,22.988,22.988,22.725,22.97,151865,0
2013-12-10,23.004,23.141,22.808,22.89,142341,0
2013-12-11,22.912,23.004,22.711,22.732,186966,0
2013-12-12,22.776,22.97,22.562,22.808,155325,0
2013-12-13,22.905,22.988,22.571,22.752,110778,0
2013-12-16,22.855,23.189,22.597,23.133,100012,0
2013-12-17,23.197,23.239,22.961,23.133,108705,0
2013-12-18,23.307,23.834,22.994,23.588,184764,0
2013-12-19,23.588,23.696,22.91,22.927,77158,0
2013-12-20,22.917,23.513,22.844,23.505,343829,0
2013-12-23,23.513,23.867,23.495,23.621,102350,0
2013-12-24,23.588,23.784,23.588,23.706,37590,0
2013-12-26,23.876,24.198,23.706,23.77,78086,0
2013-12-27,23.894,23.917,23.479,23.637,131376,0
2013-12-30,23.726,23.894,23.629,23.713,64817,0
2013-12-31,23.696,24.149,23.696,23.959,123148,0
2014-01-02,23.959,24.002,23.668,23.802,77804,0
2014-01-03,23.802,24.076,23.794,24.011,60801,0
2014-01-06,24.032,24.338,23.876,24.175,94282,0
2014-01-07,24.282,24.371,24.011,24.149,121777,0
2014-01-08,24.067,24.191,23.431,23.613,77650,0
2014-01-09,23.613,23.613,23.331,23.423,79990,0
2014-01-10,23.479,23.751,23.241,23.654,178178,0
2014-01-13,23.538,23.677,23.357,23.538,52707,0
2014-01-14,23.579,23.851,23.405,23.604,80998,0
2014-01-15,23.596,23.932,23.588,23.686,92759,0
2014-01-16,23.621,23.923,23.561,23.819,77040,0
2014-01-17,23.794,23.911,23.569,23.742,57961,0
2014-01-21,23.827,23.932,23.742,23.923,64149,0
2014-01-22,23.917,24.084,23.904,23.959,98874,0
2014-01-23,23.917,24.364,23.917,24.364,99346,0
2014-01-24,24.198,24.348,23.941,24.002,64391,0
2014-01-27,24.092,24.131,23.538,23.546,61674,0
2014-01-28,23.637,23.713,23.53,23.604,93943,0
2014-01-29,23.495,23.654,23.357,23.389,70503,0
2014-01-30,23.596,23.932,23.553,23.668,68938,0
2014-01-31,23.373,23.784,23.373,23.604,72458,0
2014-02-03,23.513,23.686,23.224,23.256,97988,0
2014-02-04,23.348,23.812,23.182,23.538,86593,0
2014-02-05,23.472,23.472,23.281,23.307,57136,0
2014-02-06,23.331,23.569,23.19,23.398,81784,0
2014-02-07,23.423,23.734,23.364,23.588,94693,0
2014-02-10,23.629,23.784,23.438,23.734,46412,0
2014-02-11,23.751,24.264,23.659,24.139,117229,0
2014-02-12,24.213,24.213,23.941,24.213,48321,0
2014-02-13,24.107,24.593,23.985,24.463,53039,0
2014-02-14,24.473,24.57,24.241,24.537,34074,0
2014-02-18,24.643,24.859,24.456,24.802,57097,0
2014-02-19,24.767,25.181,24.348,24.677,107628,0
2014-02-20,24.744,24.933,24.744,24.892,47931,0
2014-02-21,24.983,25.289,24.859,25.24,81296,0
2014-02-24,25.212,25.485,25.097,25.247,62773,0
2014-02-25,25.247,25.403,25.04,25.27,68274,0
2014-02-26,25.37,25.544,25.131,25.347,77841,0
2014-02-27,25.347,25.478,25.137,25.445,54051,0
2014-02-28,25.529,25.595,25.279,25.378,104590,0
2014-03-03,25.321,25.644,25.031,25.626,63076,0
2014-03-04,25.807,26.41,25.768,26.147,122501,0
2014-03-05,26.189,26.379,25.965,26.113,64124,0
2014-03-06,26.072,26.164,25.411,25.494,130378,0
2014-03-07,25.595,25.595,25.137,25.321,75682,0
2014-03-10,25.304,25.485,25.116,25.156,56620,0
2014-03-11,25.189,25.347,25.04,25.231,35233,0
2014-03-12,25.173,25.511,25.173,25.222,85300,0
2014-03-13,25.327,25.363,25,25.156,57550,0
2014-03-14,25.147,25.602,25.147,25.586,44686,0
2014-03-17,25.644,25.956,25.635,25.725,52398,0
2014-03-18,25.702,26.064,25.529,26.039,56537,0
2014-03-19,25.948,26.056,25.436,25.595,47064,0
2014-03-20,25.586,25.667,25.327,25.586,42154,0
2014-03-21,25.725,26.197,25.725,26.006,108551,0
2014-03-24,26.131,26.222,25.569,25.849,60812,0
2014-03-25,26.022,26.17,25.626,25.741,58351,0
2014-03-26,25.906,25.998,2.5123,25.147,76067,0
2014-03-27,25.263,25.483,25.074,25.272,64841,0
2014-03-28,25.33,25.542,25.166,25.249,40227,0
2014-03-31,25.323,25.625,25.089,25.465,69355,0
2014-04-01,25.474,25.836,25.232,25.818,75158,0
2014-04-02,25.818,26.168,25.601,26.119,51576,0
2014-04-03,26.202,26.202,25.732,25.894,53499,0
2014-04-04,25.927,26.01,25.616,25.741,58147,0
2014-04-07,25.701,25.894,25.382,25.44,75630,0
2014-04-08,25.525,25.725,25.232,25.525,72610,0
2014-04-09,25.516,25.566,25.291,25.499,59738,0
2014-04-10,25.525,25.808,25.131,25.213,71610,0
2014-04-11,25.057,25.223,24.712,24.888,105042,0
2014-04-14,25.123,25.197,24.586,24.737,72870,0
2014-04-15,24.737,25.029,24.586,24.898,81693,0
2014-04-16,25.021,25.137,24.862,25.029,43152,0
2014-04-17,24.93,25.131,24.654,24.922,56413,0
2014-04-21,24.998,25.038,22.258,24.829,190076,0
2014-04-22,24.737,25.205,24.737,25.137,54686,0
2014-04-23,25.147,25.249,24.871,25.065,59208,0
2014-04-24,25.258,25.365,25.123,25.213,68412,0
2014-04-25,25.123,25.316,24.955,25.013,74780,0
2014-04-28,25.131,25.374,24.998,25.263,68355,0
2014-04-29,25.508,25.616,24.972,25.057,39251,0
2014-04-30,24.922,25.123,24.746,25.013,63626,0
2014-05-01,25.029,25.029,24.485,24.746,95115,0
2014-05-02,24.871,25.013,24.704,24.829,50129,0
2014-05-05,24.712,24.846,24.638,24.771,39223,0
2014-05-06,24.669,24.829,24.344,24.471,88659,0
2014-05-07,24.529,24.871,24.426,24.722,73649,0
2014-05-08,24.787,24.972,24.477,24.722,59471,0
2014-05-09,24.712,25.525,24.712,25.516,64222,0
2014-05-12,25.566,25.96,25.499,25.836,59554,0
2014-05-13,25.791,25.9,25.263,25.291,62858,0
2014-05-14,25.249,25.291,24.998,25.096,44701,0
2014-05-15,24.963,24.963,24.561,24.712,62948,0
2014-05-16,24.654,24.871,24.57,24.862,61309,0
2014-05-19,24.781,25.013,24.704,24.998,32694,0
2014-05-20,24.905,24.99,24.485,24.611,79195,0
2014-05-21,25.029,25.232,24.762,24.955,78496,0
2014-05-22,24.746,25.131,24.704,24.955,49514,0
2014-05-23,24.955,25.593,24.905,25.533,82338,0
2014-05-27,25.683,26.177,25.483,26.035,97475,0
2014-05-28,25.96,25.96,25.45,25.499,70493,0
2014-05-29,25.633,25.759,25.358,25.708,34295,0
2014-05-30,25.741,25.877,25.593,25.827,53832,0
2014-06-02,25.9,25.9,25.516,25.642,34880,0
2014-06-03,25.516,25.808,25.374,25.391,35132,0
2014-06-04,25.358,25.416,25.19,25.281,35301,0
2014-06-05,25.398,26.161,25.232,26.144,68340,0
2014-06-06,26.253,26.253,25.927,25.968,51769,0
2014-06-09,26.035,26.136,25.651,25.777,32808,0
2014-06-10,25.701,25.759,25.424,25.533,35943,0
2014-06-11,25.49,25.49,25.137,25.291,35232,0
2014-06-12,25.249,25.258,25.038,25.19,33776,0
2014-06-13,25.307,25.307,24.781,25.131,40481,0
2014-06-16,25.065,25.173,24.888,25.013,44646,0
2014-06-17,24.922,25.089,24.888,24.955,42167,0
2014-06-18,25.029,25.241,24.879,25.223,31345,0
2014-06-19,25.316,25.458,25.263,25.358,44842,0
2014-06-20,25.424,25.674,25.232,25.633,133859,0
2014-06-23,25.616,25.683,25.307,25.406,46262,0
2014-06-24,25.316,25.633,25.316,25.575,55350,0
2014-06-25,25.458,25.533,25.205,25.525,43123,0
2014-06-26,25.601,25.635,25.389,25.499,25570,0
2014-06-27,25.347,25.711,25.347,25.686,114848,0
2014-06-30,25.601,25.696,25.228,25.677,68302,0
2014-07-01,25.745,26.068,25.347,25.974,49541,0
2014-07-02,26.034,26.052,25.735,25.864,29315,0
2014-07-03,25.898,25.933,25.677,25.924,27590,0
2014-07-07,25.941,26.052,25.754,25.795,56034,0
2014-07-08,25.72,25.795,25.653,25.696,98865,0
2014-07-09,25.686,25.711,25.489,25.626,53681,0
2014-07-10,25.312,25.728,25.244,25.667,44159,0
2014-07-11,25.72,25.855,25.474,25.763,33722,0
2014-07-14,25.974,26.203,25.795,26.178,57237,0
2014-07-15,26.213,26.213,25.864,26.076,29692,0
2014-07-16,26.297,26.297,25.898,25.993,25280,0
2014-07-17,25.831,25.949,25.575,25.667,45572,0
2014-07-18,25.575,26.11,25.575,26.068,53675,0
2014-07-21,25.898,25.993,25.667,25.941,28420,0
2014-07-22,26,26.128,25.949,26.052,25203,0
2014-07-23,26.034,26.128,25.933,26.042,17261,0
2014-07-24,26.042,26.042,25.653,25.735,35920,0
2014-07-25,25.567,25.788,25.327,25.397,50368,0
2014-07-28,25.389,25.525,25.312,25.397,38125,0
2014-07-29,25.431,25.449,25.059,25.059,47138,0
2014-07-30,25.067,25.091,24.708,25.005,83457,0
2014-07-31,24.845,25.091,24.845,24.87,71232,0
2014-08-01,24.964,24.973,24.616,24.649,58870,0
2014-08-04,24.794,24.946,24.606,24.913,54545,0
2014-08-05,24.768,25.014,24.606,24.87,77667,0
2014-08-06,24.675,25.261,24.675,25.218,50743,0
2014-08-07,25.228,25.312,24.845,24.955,45989,0
2014-08-08,24.913,25.117,24.487,24.981,45986,0
2014-08-11,25.15,25.355,24.93,25.133,30243,0
2014-08-12,24.991,25.133,24.785,24.93,29337,0
2014-08-13,24.937,25.371,24.937,25.364,30882,0
2014-08-14,25.321,25.482,25.049,25.297,26273,0
2014-08-15,25.549,25.549,25.075,25.431,68376,0
2014-08-18,25.567,25.72,25.533,25.696,39884,0
2014-08-19,25.754,25.754,25.653,25.711,34119,0
2014-08-20,25.557,25.601,25.312,25.601,25397,0
2014-08-21,25.542,25.735,25.508,25.557,27090,0
2014-08-22,25.584,25.584,25.228,25.347,25451,0
2014-08-25,25.337,25.489,25.049,25.083,25209,0
2014-08-26,25.049,25.261,24.684,25.193,30843,0
2014-08-27,25.193,25.237,25.083,25.141,38508,0
2014-08-28,25.099,25.108,24.897,24.93,92830,0
2014-08-29,24.922,25.218,24.922,25.083,95966,0
2014-09-02,25.208,25.228,25.014,25.169,94477,0
2014-09-03,25.297,25.389,25.208,25.268,39567,0
2014-09-04,25.312,25.312,24.897,24.93,73077,0
2014-09-05,24.845,25.337,24.845,25.268,36932,0
2014-09-08,25.185,25.244,24.845,24.922,67050,0
2014-09-09,24.827,24.946,24.708,24.734,88324,0
2014-09-10,24.675,24.718,24.387,24.565,74445,0
2014-09-11,24.505,24.751,24.479,24.666,75025,0
2014-09-12,24.616,24.616,23.912,24.106,137495,0
2014-09-15,24.139,24.192,23.8,23.8,56320,0
2014-09-16,23.851,24.013,23.784,23.971,60160,0
2014-09-17,24.028,24.175,23.757,23.962,67184,0
2014-09-18,23.971,23.971,23.792,23.834,64334,0
2014-09-19,23.81,24.018,23.81,24.013,222774,0
2014-09-22,23.905,24.149,23.876,23.979,54729,0
2014-09-23,23.996,24.335,23.486,23.513,92872,0
2014-09-24,23.588,23.784,23.468,23.486,50360,0
2014-09-25,23.52,23.672,23.145,23.52,96963,0
2014-09-26,23.631,23.805,23.467,23.805,89390,0
2014-09-29,23.589,23.712,23.476,23.703,65336,0
2014-09-30,23.631,23.893,23.39,23.625,152642,0
2014-10-01,23.546,23.795,23.321,23.426,70007,0
2014-10-02,23.494,23.625,23.296,23.443,67684,0
2014-10-03,23.693,24.113,23.373,23.373,75187,0
2014-10-06,23.399,23.903,23.382,23.805,146587,0
2014-10-07,23.795,23.932,23.631,23.726,120110,0
2014-10-08,23.72,24.113,23.598,24.091,115357,0
2014-10-09,24.091,24.33,24.018,24.122,184163,0
2014-10-10,23.987,24.606,23.987,24.59,208365,0
2014-10-13,24.616,25.107,24.512,24.858,73190,0
2014-10-14,25.082,25.444,24.702,25.262,119222,0
2014-10-15,24.951,25.616,24.494,25.299,82673,0
2014-10-16,25.047,25.479,24.598,25.202,67211,0
2014-10-17,25.461,25.461,24.806,24.841,77043,0
2014-10-20,24.72,25.315,24.676,25.315,51360,0
2014-10-21,25.34,25.366,25.141,25.255,63127,0
2014-10-22,25.384,25.555,25.299,25.392,47596,0
2014-10-23,25.522,25.601,25.444,25.547,67612,0
2014-10-24,25.601,25.606,25.323,25.479,58190,0
2014-10-27,25.306,25.667,25.209,25.555,57902,0
2014-10-28,25.444,25.667,25.366,25.667,106463,0
2014-10-29,25.625,25.625,25.082,25.359,152697,0
2014-10-30,25.219,25.815,25.107,25.796,51278,0
2014-10-31,26.167,26.419,25.728,26.41,102693,0
2014-11-03,26.367,27.162,26.367,27.074,107572,0
2014-11-04,26.945,27.162,26.755,26.815,63756,0
2014-11-05,26.824,26.953,26.608,26.721,39407,0
2014-11-06,26.799,26.919,26.462,26.513,41226,0
2014-11-07,26.608,26.608,26.307,26.401,68759,0
2014-11-10,26.401,26.704,26.316,26.686,29328,0
2014-11-11,26.618,26.652,26.376,26.41,37355,0
2014-11-12,26.229,26.556,26.229,26.436,42019,0
2014-11-13,26.488,26.73,26.332,26.358,32585,0
2014-11-14,26.496,26.496,26.098,26.142,38455,0
2014-11-17,26.048,26.453,26.048,26.263,29633,0
2014-11-18,26.35,26.902,26.255,26.376,27891,0
2014-11-19,26.272,26.445,25.979,26.091,40418,0
2014-11-20,25.918,26.229,25.918,26.195,29120,0
2014-11-21,26.41,26.436,25.943,26.048,63368,0
2014-11-24,26.16,26.332,26.082,26.221,38296,0
2014-11-25,26.324,26.35,26.127,26.212,63243,0
2014-11-26,26.221,26.593,26.221,26.496,33110,0
2014-11-28,26.593,27.011,26.54,26.584,44044,0
2014-12-01,26.677,26.799,26.35,26.401,39119,0
2014-12-02,26.488,26.953,26.488,26.652,26016,0
2014-12-03,26.736,26.824,26.532,26.67,39204,0
2014-12-04,25.66,26.202,25.625,26.187,1562093,0
2014-12-05,26.098,26.263,25.97,26.246,259545,0
2014-12-08,26.246,26.765,26.246,26.652,189024,0
2014-12-09,26.833,26.893,26.652,26.893,232716,0
2014-12-10,26.781,27.093,26.736,26.919,124195,0
2014-12-11,26.971,27.142,26.73,27.074,104945,0
2014-12-12,26.961,27.229,26.677,26.686,128254,0
2014-12-15,26.875,26.919,26.091,26.127,99106,0
2014-12-16,26.127,26.496,25.936,26.316,91471,0
2014-12-17,26.289,26.806,26.229,26.755,173694,0
2014-12-18,26.851,27.102,26.736,27.074,137006,0
2014-12-19,26.9,27.423,26.9,27.223,571720,0
2014-12-22,27.277,27.511,27.205,27.442,99290,0
2014-12-23,27.566,27.566,27.268,27.318,91670,0
2014-12-24,27.391,27.617,27.223,27.382,40775,0
2014-12-26,27.452,27.557,27.355,27.521,49658,0
2014-12-29,27.47,27.916,27.47,27.687,46807,0
2014-12-30,27.574,27.871,27.521,27.67,50168,0
2014-12-31,27.791,27.949,27.119,27.214,96384,0
2015-01-02,27.364,27.617,27.03,27.539,60072,0
2015-01-05,27.493,27.949,27.433,27.854,136171,0
2015-01-06,28.004,28.265,27.801,28.028,176284,0
2015-01-07,28.116,28.422,28.082,28.353,92464,0
2015-01-08,28.658,28.885,28.38,28.45,264773,0
2015-01-09,28.413,28.615,28.196,28.247,236116,0
2015-01-12,28.16,28.283,27.942,28.088,386008,0
2015-01-13,28.186,28.326,27.862,28.168,586220,0
2015-01-14,27.934,29.087,27.713,28.72,307538,0
2015-01-15,28.738,29.053,28.469,29.009,132827,0
2015-01-16,28.904,29.629,28.894,29.535,158806,0
2015-01-20,29.508,29.684,29.017,29.351,164721,0
2015-01-21,29.202,29.629,29.151,29.569,87769,0
2015-01-22,29.596,30.724,29.596,30.698,271712,0
2015-01-23,30.698,31.644,30.472,31.032,604992,0
2015-01-26,30.977,30.996,30.532,30.83,216130,0
2015-01-27,30.891,31.216,30.761,30.865,264324,0
2015-01-28,31.039,31.163,30.672,30.743,193757,0
2015-01-29,30.706,31.023,30.637,30.943,228313,0
2015-01-30,30.769,30.917,30.261,30.322,178495,0
2015-02-02,30.331,30.341,29.49,29.877,132297,0
2015-02-03,29.831,30.112,29.552,30.062,321531,0
2015-02-04,30.006,30.199,29.778,30.112,184388,0
2015-02-05,30.085,30.487,29.99,30.455,144246,0
2015-02-06,30.479,30.487,29.403,29.559,105394,0
2015-02-09,29.465,29.717,29.159,29.182,78284,0
2015-02-10,29.245,29.245,28.764,29.009,70598,0
2015-02-11,29.035,29.192,28.755,29.001,90925,0
2015-02-12,29.087,29.306,28.894,29.151,52548,0
2015-02-13,29.045,29.271,28.826,29.202,79265,0
2015-02-17,29.096,29.474,28.885,28.974,63800,0
2015-02-18,29.026,29.08,28.667,29.063,110659,0
2015-02-19,28.966,29.053,28.482,28.546,63216,0
2015-02-20,28.658,28.71,28.501,28.597,110860,0
2015-02-23,28.519,29.053,28.519,29.009,152719,0
2015-02-24,29.141,29.393,28.335,28.633,126460,0
2015-02-25,28.764,29.026,28.59,28.677,86248,0
2015-02-26,28.685,28.773,28.178,28.361,72769,0
2015-02-27,28.247,28.817,28.082,28.738,85441,0
2015-03-02,28.597,29.202,28.597,28.914,106472,0
2015-03-03,29.001,29.481,28.615,29.105,117324,0
2015-03-04,29.192,29.271,28.677,28.71,56207,0
2015-03-05,28.852,29.151,28.773,28.939,74827,0
2015-03-06,28.685,28.702,27.617,27.713,139373,0
2015-03-09,27.854,28.098,27.801,27.854,72770,0
2015-03-10,27.703,28.028,27.414,27.871,90249,0
2015-03-11,27.801,28.011,27.703,27.916,87166,0
2015-03-12,27.925,28.658,27.925,28.615,74257,0
2015-03-13,28.624,28.667,28.275,28.459,53350,0
2015-03-16,28.537,28.914,28.45,28.581,77912,0
2015-03-17,28.643,28.643,28.203,28.546,101218,0
2015-03-18,28.553,29.325,28.291,29.263,76428,0
2015-03-19,29.113,29.543,29.017,29.325,84652,0
2015-03-20,29.455,30.07,29.289,29.91,292911,0
2015-03-23,29.982,30.288,29.788,30,77682,0
2015-03-24,30.261,30.463,29.798,30.165,150911,0
2015-03-25,30.331,30.463,28.966,29.07,228709,0
2015-03-26,29.009,29.229,28.808,28.885,67609,0
2015-03-27,29.01,29.224,28.753,28.932,84899,0
2015-03-30,29.108,29.375,28.932,29.348,103891,0
2015-03-31,29.197,29.375,29.019,29.259,78938,0
2015-04-01,29.117,29.57,28.948,29.392,59045,0
2015-04-02,29.375,29.728,29.375,29.489,37635,0
2015-04-06,29.535,29.863,29.454,29.607,44171,0
2015-04-07,29.473,29.473,28.717,28.753,211881,0
2015-04-08,28.879,29.161,28.771,29.019,103103,0
2015-04-09,29.028,29.073,28.265,28.327,67241,0
2015-04-10,28.505,29.09,28.495,28.975,168911,0
2015-04-13,28.993,29.056,28.788,28.788,53637,0
2015-04-14,28.885,29.082,28.692,28.746,80004,0
2015-04-15,28.86,28.86,28.453,28.495,38804,0
2015-04-16,28.398,28.737,28.284,28.576,100686,0
2015-04-17,28.389,28.639,28.185,28.265,84624,0
2015-04-20,28.423,28.495,28.149,28.291,73617,0
2015-04-21,28.318,28.566,28.167,28.3,55438,0
2015-04-22,28.291,28.549,28.106,28.239,61566,0
2015-04-23,28.275,28.291,28.079,28.221,59384,0
2015-04-24,28.221,28.372,28.07,28.086,56839,0
2015-04-27,28.221,28.495,27.891,28.239,62087,0
2015-04-28,28.284,28.346,27.866,28.284,90596,0
2015-04-29,28.079,28.247,27.714,27.785,91274,0
2015-04-30,27.714,27.714,26.998,27.315,118430,0
2015-05-01,27.297,27.626,27.236,27.574,110316,0
2015-05-04,27.671,27.883,27.529,27.626,63665,0
2015-05-05,27.751,27.751,26.925,27.094,75835,0
2015-05-06,27.041,27.192,26.737,27.049,64620,0
2015-05-07,27.086,27.404,26.677,27.306,58559,0
2015-05-08,27.574,27.954,27.333,27.52,176346,0
2015-05-11,27.44,27.663,27.076,27.208,50483,0
2015-05-12,27.059,27.46,26.677,27.361,144813,0
2015-05-13,27.51,27.785,27.006,27.059,58821,0
2015-05-14,27.208,27.565,26.979,27.529,66259,0
2015-05-15,27.539,27.849,27.342,27.645,76844,0
2015-05-18,27.539,27.724,27.323,27.565,57148,0
2015-05-19,27.51,27.68,27.263,27.539,136731,0
2015-05-20,27.608,27.743,27.297,27.484,59833,0
2015-05-21,27.556,27.556,27.041,27.227,159785,0
2015-05-22,27.111,27.404,27.049,27.2,59384,0
2015-05-26,27.129,27.129,26.801,27.006,52460,0
2015-05-27,27.011,27.29,26.891,27.2,68849,0
2015-05-28,27.129,27.227,26.934,27.165,51551,0
2015-05-29,27.094,27.111,26.827,26.899,162826,0
2015-06-01,27.006,27.306,26.819,27.111,98732,0
2015-06-02,27.006,27.156,26.916,27.059,58706,0
2015-06-03,27.076,27.111,26.721,26.81,142541,0
2015-06-04,26.65,26.908,26.482,26.836,87893,0
2015-06-05,26.659,27.021,26.437,26.669,86315,0
2015-06-08,26.641,26.801,26.401,26.58,101078,0
2015-06-09,26.73,26.776,26.18,26.375,59605,0
2015-06-10,26.357,26.783,26.224,26.508,119756,0
2015-06-11,26.669,26.704,26.56,26.65,53716,0
2015-06-12,26.615,26.713,26.482,26.589,45750,0
2015-06-15,26.543,26.589,26.305,26.357,99273,0
2015-06-16,26.357,26.605,26.268,26.598,61299,0
2015-06-17,26.659,26.836,26.517,26.73,82370,0
2015-06-18,26.845,27.342,26.845,27.041,90145,0
2015-06-19,27.129,27.156,26.792,27.021,288580,0
2015-06-22,27.041,27.156,26.881,26.925,165980,0
2015-06-23,26.881,26.908,26.598,26.669,94411,0
2015-06-24,26.713,26.863,26.482,26.543,100963,0
2015-06-25,26.543,26.58,26.25,26.25,100061,0
2015-06-26,26.31,26.787,26.137,26.606,189213,0
2015-06-29,26.508,26.887,26.372,26.418,121558,0
2015-06-30,26.498,26.606,26.192,26.301,129545,0
2015-07-01,26.508,26.679,26.255,26.679,159157,0
2015-07-02,26.823,27.01,26.616,26.688,88727,0
2015-07-06,26.661,26.905,26.643,26.841,133204,0
2015-07-07,26.977,27.301,26.851,27.157,182890,0
2015-07-08,27.058,27.399,27.058,27.186,172577,0
2015-07-09,27.292,27.399,27.068,27.186,99598,0
2015-07-10,27.147,27.796,27.068,27.507,51907,0
2015-07-13,27.589,27.925,27.346,27.581,80411,0
2015-07-14,27.607,27.86,27.563,27.663,102610,0
2015-07-15,27.572,27.949,27.436,27.843,143130,0
2015-07-16,27.986,28.257,27.915,28.05,95384,0
2015-07-17,28.05,28.194,27.905,28.059,82295,0
2015-07-20,28.05,28.05,27.786,27.86,47469,0
2015-07-21,27.877,27.977,27.735,27.834,68432,0
2015-07-22,27.771,28.022,27.771,27.977,41814,0
2015-07-23,27.986,27.986,27.256,27.417,112465,0
2015-07-24,27.318,27.489,27.275,27.399,61667,0
2015-07-27,27.436,27.654,27.31,27.375,55565,0
2015-07-28,27.589,27.589,27.068,27.365,80632,0
2015-07-29,27.408,27.771,27.048,27.589,99266,0
2015-07-30,27.375,27.687,27.375,27.545,99376,0
2015-07-31,27.572,28.094,27.572,27.942,160710,0
2015-08-03,27.87,28.086,27.743,28.05,117918,0
2015-08-04,28.104,28.166,27.626,27.735,57675,0
2015-08-05,27.715,27.86,27.346,27.517,79412,0
2015-08-06,27.507,27.706,27.058,27.498,139867,0
2015-08-07,27.392,27.725,27.138,27.498,79301,0
2015-08-10,27.527,27.581,27.111,27.375,146402,0
2015-08-11,27.228,27.697,27.228,27.572,90304,0
2015-08-12,27.417,27.616,27.228,27.489,98822,0
2015-08-13,27.365,27.607,27.138,27.365,122555,0
2015-08-14,27.246,27.466,26.987,27.337,163040,0
2015-08-17,27.275,27.663,27.275,27.545,76530,0
2015-08-18,27.417,27.687,27.375,27.517,91613,0
2015-08-19,27.481,27.489,27.186,27.337,78857,0
2015-08-20,27.147,27.474,27.03,27.094,100486,0
2015-08-21,26.643,27.068,26.598,26.716,118786,0
2015-08-24,26.039,26.4,25.119,25.57,236555,0
2015-08-25,26.21,26.319,25.156,25.173,159046,0
2015-08-26,25.605,25.723,25.2,25.698,181894,0
2015-08-27,25.932,26.255,25.516,25.976,143409,0
2015-08-28,25.967,26.058,25.741,25.967,76196,0
2015-08-31,25.858,26.03,25.444,25.652,155277,0
2015-09-01,25.291,25.526,25.011,25.119,93610,0
2015-09-02,25.498,25.534,25.2,25.364,72757,0
2015-09-03,25.407,25.589,25.309,25.435,57675,0
2015-09-04,25.192,25.371,25.136,25.208,160821,0
2015-09-08,25.454,25.471,25.2,25.345,96271,0
2015-09-09,25.498,25.526,25.047,25.066,96824,0
2015-09-10,25.019,25.471,25.019,25.208,67912,0
2015-09-11,25.237,25.832,25.192,25.75,70317,0
2015-09-14,25.922,26.048,25.813,25.858,67654,0
2015-09-15,25.967,26.101,25.579,26.039,96271,0
2015-09-16,25.976,26.364,25.967,26.238,80299,0
2015-09-17,26.31,27.04,26.174,26.625,91326,0
2015-09-18,26.335,26.957,26.335,26.481,231692,0
2015-09-21,26.634,27.006,26.606,26.922,88396,0
2015-09-22,26.814,27.006,26.697,26.787,100153,0
2015-09-23,26.957,27.408,26.877,27.246,107765,0
2015-09-24,27.176,27.327,27.058,27.138,78550,0
2015-09-25,27.138,27.572,26.887,27.275,855566,0
2015-09-28,26.72,27.174,26.693,26.921,101159,0
2015-09-29,26.858,27.28,26.821,27.189,84198,0
2015-09-30,27.454,27.454,27.113,27.333,105821,0
2015-10-01,27.296,27.444,26.921,27.289,105494,0
2015-10-02,27.133,27.444,26.729,27.296,117834,0
2015-10-05,27.372,27.8,27.342,27.718,123151,0
2015-10-06,27.655,28.029,27.48,27.646,104947,0
2015-10-07,27.764,28.112,27.563,28.048,130065,0
2015-10-08,28.039,28.322,27.891,28.286,67598,0
2015-10-09,28.294,28.294,28.02,28.093,35820,0
2015-10-12,28.185,28.598,28.185,28.369,47943,0
2015-10-13,28.322,28.514,28.076,28.176,51436,0
2015-10-14,28.112,28.486,27.911,27.93,61591,0
2015-10-15,27.965,28.386,27.8,28.369,98177,0
2015-10-16,28.379,28.697,27.993,28.158,201813,0
2015-10-19,28.185,28.697,28.185,28.671,183363,0
2015-10-20,28.606,28.844,28.47,28.588,78019,0
2015-10-21,28.644,29.056,28.644,28.844,106256,0
2015-10-22,28.981,29.558,28.863,29.54,112374,0
2015-10-23,29.494,29.706,29.138,29.532,93369,0
2015-10-26,29.558,29.63,29.239,29.596,68582,0
2015-10-27,29.76,30.318,29.577,30.181,129081,0
2015-10-28,30.3,31.198,30.136,30.4,206291,0
2015-10-29,30.392,30.4,29.76,29.989,88785,0
2015-10-30,30.126,30.126,29.577,29.65,61810,0
2015-11-02,29.723,30.227,29.596,30.227,79679,0
2015-11-03,30.136,30.218,29.77,30.209,78739,0
2015-11-04,30.191,30.191,29.852,30.191,107556,0
2015-11-05,30.246,30.429,29.981,30.4,78739,0
2015-11-06,30.126,30.126,29.468,29.943,132140,0
2015-11-09,29.815,29.815,29.129,29.44,117732,0
2015-11-10,29.468,30.107,29.468,29.943,139565,0
2015-11-11,30.044,30.218,29.76,29.88,98615,0
2015-11-12,29.806,30.09,29.549,29.697,74153,0
2015-11-13,29.514,29.843,29.448,29.577,91844,0
2015-11-16,29.477,30.007,29.431,29.981,67271,0
2015-11-17,29.89,30.218,29.77,29.981,51655,0
2015-11-18,30.064,30.126,29.723,30.044,88677,0
2015-11-19,30.117,30.264,29.806,30.064,56568,0
2015-11-20,30.199,30.484,30.146,30.365,70766,0
2015-11-23,30.383,30.511,30.156,30.318,60171,0
2015-11-24,30.163,30.53,29.861,30.484,73059,0
2015-11-25,30.457,30.612,30.227,30.539,32326,0
2015-11-27,30.583,30.933,30.583,30.842,36367,0
2015-11-30,30.961,31.116,30.548,30.712,94355,0
2015-12-01,30.776,31.042,30.622,30.977,64293,0
2015-12-02,30.842,31.061,30.583,30.639,103655,0
2015-12-03,30.676,30.702,30.146,30.191,100298,0
2015-12-04,30.283,30.768,30.283,30.558,68800,0
2015-12-07,30.566,30.676,30.237,30.659,88020,0
2015-12-08,29.34,30.283,29.302,29.89,1393984,0
2015-12-09,29.806,30.318,29.778,30.156,199957,0
2015-12-10,30.273,30.474,29.962,30.016,119362,0
2015-12-11,29.77,30.3,29.669,30.156,154526,0
2015-12-14,30.081,30.309,29.714,29.861,172033,0
2015-12-15,30.074,30.338,29.989,30.328,211205,0
2015-12-16,30.603,31.188,30.218,31.097,135416,0
2015-12-17,31.417,31.491,31.006,31.198,146335,0
2015-12-18,31.499,31.639,30.451,30.486,846967,0
2015-12-21,30.739,31.322,30.729,30.979,153494,0
2015-12-22,30.989,31.407,30.969,30.998,110253,0
2015-12-23,30.998,31.258,30.896,31.231,82564,0
2015-12-24,31.322,31.453,31.1,31.267,45310,0
2015-12-28,31.267,31.667,31.1,31.583,148613,0
2015-12-29,31.703,32.02,31.703,32.002,152565,0
2015-12-30,31.936,32.13,31.777,31.825,73222,0
2015-12-31,31.972,32.03,31.499,31.555,112904,0
2016-01-04,31.398,31.676,30.7,30.942,147159,0
2016-01-05,30.962,31.861,30.925,31.723,102711,0
2016-01-06,31.49,31.972,31.419,31.899,115767,0
2016-01-07,31.667,31.936,31.296,31.315,103152,0
2016-01-08,31.481,31.621,30.486,30.534,158657,0
2016-01-11,30.544,31.017,30.544,30.767,102940,0
2016-01-12,30.942,30.942,30.218,30.58,123838,0
2016-01-13,30.563,30.905,29.876,30.163,103627,0
2016-01-14,30.238,30.665,29.866,30.451,146231,0
2016-01-15,30.072,30.199,29.476,30.199,160609,0
2016-01-19,30.274,30.803,30.274,30.729,163835,0
2016-01-20,30.673,31.147,29.894,30.793,303773,0
2016-01-21,30.905,31.286,30.292,30.673,253066,0
2016-01-22,30.859,32.03,30.859,32.002,237331,0
2016-01-25,31.982,32.335,31.555,32.01,166946,0
2016-01-26,32.065,32.669,31.844,32.521,257016,0
2016-01-27,32.512,32.688,32.03,32.27,148289,0
2016-01-28,32.418,32.986,32.39,32.8,179141,0
2016-01-29,33.004,34.331,32.921,34.275,309484,0
2016-02-01,34.146,34.721,33.885,34.489,161363,0
2016-02-02,34.248,34.777,33.755,34.693,161084,0
2016-02-03,35.122,35.435,34.449,35.046,291304,0
2016-02-04,34.98,35.288,34.544,35.009,161567,0
2016-02-05,34.814,34.814,34.23,34.248,229152,0
2016-02-08,34.127,34.127,33.245,33.782,238215,0
2016-02-09,33.485,34.016,33.207,33.544,142291,0
2016-02-10,33.681,34.238,33.468,33.485,194403,0
2016-02-11,33.134,34.006,33.134,33.885,162447,0
2016-02-12,34.182,34.424,33.226,34.044,183958,0
2016-02-16,34.396,34.768,34.132,34.563,189463,0
2016-02-17,34.731,35.019,34.071,34.322,148076,0
2016-02-18,34.265,34.795,34.089,34.711,133013,0
2016-02-19,34.656,35.037,34.565,34.702,124580,0
2016-02-22,34.944,35.253,34.47,34.656,151423,0
2016-02-23,34.61,34.99,34.61,34.656,89613,0
2016-02-24,34.443,34.642,34.127,34.582,110836,0
2016-02-25,34.647,34.995,34.618,34.74,107724,0
2016-02-26,34.74,35.037,34.248,34.358,123215,0
2016-02-29,34.322,34.98,34.256,34.396,120796,0
2016-03-01,34.591,34.953,34.582,34.878,89742,0
2016-03-02,34.824,35.012,34.628,35.009,139013,0
2016-03-03,35.082,35.136,34.824,34.927,228434,0
2016-03-04,34.843,34.918,33.468,33.765,325059,0
2016-03-07,33.748,34.016,33.367,34.006,161639,0
2016-03-08,34.006,34.48,33.866,34.358,155782,0
2016-03-09,34.48,35.019,34.48,34.675,116790,0
2016-03-10,34.897,34.971,33.941,34.47,130961,0
2016-03-11,34.517,35.092,34.517,35.028,117340,0
2016-03-14,35.019,35.019,34.711,34.87,158936,0
2016-03-15,34.675,35.325,34.666,35.14,176998,0
2016-03-16,35.14,35.603,34.907,35.51,166246,0
2016-03-17,35.538,36.207,35.444,35.947,203402,0
2016-03-18,36.133,36.133,35.576,35.779,403601,0
2016-03-21,35.807,36.077,35.528,35.621,156440,0
2016-03-22,35.576,35.716,35.195,35.278,158632,0
2016-03-23,35.278,35.483,35.122,35.233,131555,0
2016-03-24,35.248,36.104,35.165,35.928,225253,0
2016-03-28,35.938,36.151,35.409,35.733,111838,0
2016-03-29,35.841,36.731,35.812,36.659,159092,0
2016-03-30,36.686,36.686,36.292,36.424,205502,0
2016-03-31,36.424,36.452,36.03,36.151,265703,0
2016-04-01,36.01,36.424,36.01,36.17,202369,0
2016-04-04,36.254,36.424,35.992,36.17,199740,0
2016-04-05,36.057,36.462,35.945,36.264,120315,0
2016-04-06,36.18,36.264,35.926,36.104,116870,0
2016-04-07,35.897,36.066,35.71,35.954,160899,0
2016-04-08,36.227,36.386,36.047,36.358,96025,0
2016-04-11,36.462,36.744,36.302,36.302,94586,0
2016-04-12,36.302,36.686,36.236,36.489,85866,0
2016-04-13,36.65,36.771,36.213,36.771,133826,0
2016-04-14,36.829,36.865,36.593,36.856,100628,0
2016-04-15,37.129,37.246,36.79,37.175,115767,0
2016-04-18,37.195,37.457,37.17,37.43,85130,0
2016-04-19,37.392,37.645,37.33,37.635,94210,0
2016-04-20,37.702,37.777,36.696,36.78,124435,0
2016-04-21,37.062,37.486,36.452,36.574,308404,0
2016-04-22,36.809,37.249,36.78,37.007,122258,0
2016-04-25,37.007,37.401,36.846,37.335,99334,0
2016-04-26,37.204,38.313,37.044,38.153,237581,0
2016-04-27,38.153,38.219,36.65,37.599,240205,0
2016-04-28,37.401,37.805,37.204,37.327,121532,0
2016-04-29,37.269,37.411,36.264,36.442,167552,0
2016-05-02,36.442,37.175,36.442,37.101,99085,0
2016-05-03,37.165,37.721,37.081,37.683,99243,0
2016-05-04,37.589,39.046,37.438,38.962,187788,0
2016-05-05,37.956,40.38,37.956,40.296,2862399,0
2016-05-06,40.37,40.474,39.834,40.474,411117,0
2016-05-09,40.39,40.821,40.286,40.736,266058,0
2016-05-10,40.736,40.898,40.182,40.521,152996,0
2016-05-11,40.568,40.568,39.374,39.75,260368,0
2016-05-12,39.685,40.276,39.314,40.108,194939,0
2016-05-13,40.136,40.136,39.422,40.126,191367,0
2016-05-16,40.07,40.766,39.863,40.539,169696,0
2016-05-17,40.417,40.417,39.121,39.543,203794,0
2016-05-18,39.477,39.656,38.398,38.809,130757,0
2016-05-19,38.492,38.527,38.072,38.359,185058,0
2016-05-20,38.492,38.828,38.294,38.784,118334,0
2016-05-23,38.802,39.393,38.699,39.279,246427,0
2016-05-24,39.309,39.61,39.046,39.422,178965,0
2016-05-25,39.422,39.721,38.68,39.279,174806,0
2016-05-26,39.271,39.844,38.898,39.517,97313,0
2016-05-27,39.347,39.745,39.261,39.741,186799,0
2016-05-31,39.825,40.07,39.534,40.004,527054,0
2016-06-01,39.808,40.286,39.769,40.22,160924,0
2016-06-02,40.042,40.182,39.431,40.174,174194,0
2016-06-03,40.39,40.85,40.352,40.84,109883,0
2016-06-06,41.018,41.095,40.352,40.672,114568,0
2016-06-07,40.69,41.593,40.587,41.066,158551,0
2016-06-08,40.924,41.489,40.924,41.442,109421,0
2016-06-09,41.526,41.911,41.348,41.865,243694,0
2016-06-10,41.733,41.894,41.386,41.573,101583,0
2016-06-13,41.714,42.033,41.536,41.611,109659,0
2016-06-14,41.536,41.894,41.404,41.818,122465,0
2016-06-15,41.855,42.503,41.602,42.287,206559,0
2016-06-16,42.287,42.439,42.013,42.371,105166,0
2016-06-17,42.371,42.371,41.573,41.939,401953,0
2016-06-20,41.939,42.439,41.939,42.013,164282,0
2016-06-21,42.127,42.781,42.013,42.543,223026,0
2016-06-22,42.627,42.627,42.063,42.484,164750,0
2016-06-23,42.429,42.841,42.147,42.251,117168,0
2016-06-24,41.056,42.855,40.502,42.766,312536,0
2016-06-27,42.711,44.083,42.38,43.876,479936,0
2016-06-28,44.625,44.675,43.686,44.53,329540,0
2016-06-29,44.701,45.471,44.684,45.319,219756,0
2016-06-30,45.508,45.85,44.986,45.803,308179,0
2016-07-01,45.955,46.382,45.888,46.239,184695,0
2016-07-05,46.249,47.057,46.249,46.819,235167,0
2016-07-06,46.972,47.052,46.211,46.401,190737,0
2016-07-07,46.581,46.819,46.069,46.354,229679,0
2016-07-08,46.469,46.952,46.211,46.753,208509,0
2016-07-11,46.629,47.446,46.116,47.284,134203,0
2016-07-12,47.171,47.171,46.61,47.028,197845,0
2016-07-13,47.038,47.446,46.913,47.36,178092,0
2016-07-14,47.711,47.711,46.677,46.696,362490,0
2016-07-15,46.848,46.848,45.918,46.601,348456,0
2016-07-18,46.554,47.151,46.554,46.838,101811,0
2016-07-19,47.075,47.085,46.567,47.066,146618,0
2016-07-20,47.028,47.085,46.554,46.781,86970,0
2016-07-21,46.686,46.952,46.28,46.781,95324,0
2016-07-22,46.705,47.706,46.705,47.379,137735,0
2016-07-25,47.607,47.788,47.028,47.455,173510,0
2016-07-26,47.379,48.175,46.629,46.819,153713,0
2016-07-27,47.018,47.075,45.481,46.913,181702,0
2016-07-28,46.857,47.874,46.824,47.702,233182,0
2016-07-29,47.512,48.737,47.512,48.16,223447,0
2016-08-01,48.15,48.406,47.574,48.235,144129,0
2016-08-02,48.14,48.425,47.501,47.693,114103,0
2016-08-03,47.598,47.635,46.61,46.867,149512,0
2016-08-04,46.867,47,46.524,46.753,114818,0
2016-08-05,46.772,46.905,46.288,46.743,90859,0
2016-08-08,46.905,47.057,46.069,46.116,265434,0
2016-08-09,45.86,46.581,45.1,46.496,206681,0
2016-08-10,46.648,46.715,46.421,46.573,125965,0
2016-08-11,46.554,46.581,45.623,45.793,111431,0
2016-08-12,45.793,46.478,45.793,45.974,59919,0
2016-08-15,45.879,46.198,45.718,45.755,64761,0
2016-08-16,45.68,46.022,45.073,45.413,113405,0
2016-08-17,45.584,45.584,44.978,45.508,139790,0
2016-08-18,45.518,46.259,45.518,46.003,168481,0
2016-08-19,45.823,45.837,44.89,45.376,152657,0
2016-08-22,45.481,45.86,45.367,45.775,97423,0
2016-08-23,46.003,46.098,45.576,45.803,79963,0
2016-08-24,45.803,45.803,45.081,45.376,154529,0
2016-08-25,45.319,46.116,45.319,45.623,197231,0
2016-08-26,45.652,46.098,44.909,45.005,173454,0
2016-08-29,45.13,45.993,45.13,45.508,96660,0
2016-08-30,45.576,45.576,44.953,45.489,76880,0
2016-08-31,45.358,45.661,45.063,45.566,135466,0
2016-09-01,45.433,45.652,45.04,45.271,128227,0
2016-09-02,45.443,46.439,45.443,45.908,274130,0
2016-09-06,45.993,46.249,45.538,46.136,100798,0
2016-09-07,46.041,46.477,45.983,46.421,132119,0
2016-09-08,46.031,46.391,45.842,46.126,114844,0
2016-09-09,45.623,45.633,44.655,44.684,207236,0
2016-09-12,44.511,45.803,44.19,45.385,224156,0
2016-09-13,45.09,45.11,43.42,43.695,316432,0
2016-09-14,43.686,44.222,43.391,43.733,176659,0
2016-09-15,43.495,44.151,43.383,43.781,97284,0
2016-09-16,43.525,44.151,43.525,44.065,341737,0
2016-09-19,43.99,44.92,43.99,44.89,111499,0
2016-09-20,45.176,45.547,45.11,45.281,270140,0
2016-09-21,45.423,45.85,44.455,45.737,152023,0
2016-09-22,46.079,47,46.079,46.79,191169,0
2016-09-23,46.61,47.323,46.05,47.133,176560,0
2016-09-26,47.008,48.1,46.734,47.779,386252,0
2016-09-27,47.891,48.15,47.655,47.72,204189,0
2016-09-28,47.501,48.258,47.079,48.19,199666,0
2016-09-29,47.998,48.038,46.973,47.615,276936,0
2016-09-30,47.693,47.893,47.021,47.395,465453,0
2016-10-03,47.203,47.203,46.146,46.388,242087,0
2016-10-04,46.36,46.36,45.066,45.392,212670,0
2016-10-05,45.363,45.669,43.311,43.561,309014,0
2016-10-06,43.436,44.049,42.678,43.733,311698,0
2016-10-07,43.886,44.482,43.301,43.839,188736,0
2016-10-10,43.849,44.548,43.849,44.386,103017,0
2016-10-11,44.327,44.404,43.925,44.336,274809,0
2016-10-12,44.578,44.998,44.462,44.979,314234,0
2016-10-13,45.363,46.427,44.769,45.152,419505,0
2016-10-14,45.19,45.324,44.422,44.883,300558,0
2016-10-17,45.084,45.861,44.922,45.43,170176,0
2016-10-18,45.641,45.843,45.382,45.622,185598,0
2016-10-19,45.641,46.13,45.43,45.966,146830,0
2016-10-20,45.843,46.293,45.612,46.168,198431,0
2016-10-21,45.755,46.235,45.755,45.976,130747,0
2016-10-24,46.216,46.644,45.976,46.235,88689,0
2016-10-25,45.986,46.858,45.44,46.542,186150,0
2016-10-26,46.302,47.405,46.302,47.213,1479254,0
2016-10-27,46.983,47.376,45.195,45.44,670549,0
2016-10-28,45.632,45.718,44.836,45.19,613948,0
2016-10-31,45.43,46.427,45.301,46.35,481248,0
2016-11-01,46.36,46.521,44.874,44.912,447752,0
2016-11-02,44.902,45.094,44.327,44.336,349464,0
2016-11-03,44.29,44.465,43.829,44.164,287381,0
2016-11-04,44.528,44.528,43.695,43.973,355503,0
2016-11-07,44.5,45.008,44.222,44.97,234801,0
2016-11-08,44.902,45.382,44.902,45.114,164923,0
2016-11-09,44.24,44.806,43.311,43.849,283236,0
2016-11-10,43.896,43.896,40.628,40.684,646514,0
2016-11-11,40.752,41.768,40.684,41.432,429013,0
2016-11-14,41.25,41.462,39.314,40.78,675814,0
2016-11-15,40.953,41.5,40.656,40.934,393561,0
2016-11-16,40.934,41.442,40.541,41.375,296990,0
2016-11-17,41.662,42.359,41.112,41.231,210345,0
2016-11-18,41.375,41.95,41.164,41.788,347356,0
2016-11-21,42.084,42.334,41.299,41.413,146537,0
2016-11-22,41.662,42.71,41.462,42.476,180626,0
2016-11-23,42.046,42.44,41.73,42.363,117419,0
2016-11-25,42.506,42.909,42.371,42.708,48238,0
2016-11-28,42.641,43.139,42.641,43.111,160547,0
2016-11-29,43.052,43.849,42.937,43.589,186032,0
2016-11-30,43.235,43.407,42.486,43.033,237068,0
2016-12-01,42.659,43.139,41.902,42.172,235465,0
2016-12-02,43.293,43.618,42.218,42.794,206774,0
2016-12-05,42.678,42.764,42.349,42.506,191657,0
2016-12-06,42.526,43.158,42.506,42.784,160844,0
2016-12-07,43.101,43.992,43.101,43.407,247643,0
2016-12-08,42.956,43.062,42.324,43.033,274126,0
2016-12-09,42.995,44.154,42.995,43.705,158975,0
2016-12-12,43.484,43.935,43.148,43.886,155437,0
2016-12-13,44.088,44.26,43.436,43.829,197668,0
2016-12-14,43.849,44.002,42.103,42.172,263326,0
2016-12-15,42.084,42.486,41.336,41.509,198046,0
2016-12-16,41.854,42.823,41.854,42.774,913635,0
2016-12-19,43.033,44.213,42.804,44.154,235725,0
2016-12-20,43.714,44.509,43.714,44.108,258574,0
2016-12-21,44.006,44.538,43.404,43.414,227824,0
2016-12-22,43.018,43.307,42.523,43.279,167597,0
2016-12-23,43.482,43.685,43.24,43.376,140679,0
2016-12-27,43.162,43.724,42.958,43.23,185134,0
2016-12-28,43.327,43.327,42.339,42.58,127263,0
2016-12-29,42.727,43.695,42.621,43.695,230252,0
2016-12-30,43.821,44.752,43.821,44.625,160127,0
2017-01-03,44.859,44.975,44.122,44.781,186512,0
2017-01-04,45.013,45.962,44.891,45.788,196635,0
2017-01-05,44.093,45.764,43.366,45.614,278126,0
2017-01-06,45.072,45.711,44.849,44.975,229053,0
2017-01-09,45.043,45.333,44.499,44.509,197651,0
2017-01-10,44.384,44.762,43.996,44.297,347794,0
2017-01-11,44.334,44.684,43.855,44.394,140152,0
2017-01-12,44.635,44.635,43.826,44.491,173732,0
2017-01-13,44.384,44.665,44.18,44.374,104267,0
2017-01-17,44.441,45.052,44.267,44.702,176001,0
2017-01-18,44.587,45.169,44.461,44.762,284787,0
2017-01-19,44.481,44.57,43.744,43.831,151852,0
2017-01-20,43.705,44.606,43.56,44.568,174621,0
2017-01-23,44.568,45.304,44.518,45.246,107545,0
2017-01-24,45.11,45.585,45.11,45.478,154774,0
2017-01-25,45.468,45.643,44.916,45.139,233558,0
2017-01-26,44.878,45.187,44.655,45.159,235640,0
2017-01-27,45.333,45.333,44.471,44.859,223362,0
2017-01-30,44.742,45.172,44.334,44.896,203668,0
2017-01-31,44.829,45.798,44.829,45.45,213466,0
2017-02-01,45.197,46.021,44.518,44.878,165640,0
2017-02-02,45.13,45.634,45.052,45.246,125908,0
2017-02-03,45.604,45.856,45.304,45.42,123945,0
2017-02-06,45.459,45.759,45.236,45.42,117016,0
2017-02-07,45.537,45.691,45.197,45.284,134557,0
2017-02-08,45.585,45.962,45.256,45.624,117680,0
2017-02-09,45.45,46.302,45.1,46.05,127950,0
2017-02-10,45.778,46.68,45.756,46.564,108446,0
2017-02-13,46.728,46.903,46.191,46.67,126401,0
2017-02-14,46.467,46.574,45.74,46.273,133061,0
2017-02-15,45.875,46.574,45.532,46.389,189367,0
2017-02-16,46.506,46.947,46.331,46.612,293768,0
2017-02-17,46.815,47.242,46.534,47.174,488573,0
2017-02-21,47.155,48.181,47.019,47.987,324478,0
2017-02-22,47.92,48.347,46.564,47.397,299675,0
2017-02-23,47.669,47.669,46.758,47.116,144361,0
2017-02-24,47.445,49.393,47.213,49.171,278369,0
2017-02-27,48.599,49.52,48.492,48.532,241456,0
2017-02-28,48.609,48.609,47.915,48.094,314303,0
2017-03-01,47.91,48.356,47.039,47.619,256637,0
2017-03-02,47.445,47.596,47.039,47.174,172292,0
2017-03-03,47.271,47.348,46.099,47.329,193589,0
2017-03-06,46.98,46.98,46.031,46.806,148079,0
2017-03-07,46.651,46.922,46.419,46.641,85792,0
2017-03-08,46.293,46.704,45.197,45.284,191950,0
2017-03-09,45.284,45.924,44.645,44.809,152376,0
2017-03-10,45.169,45.507,44.625,44.975,109853,0
2017-03-13,44.983,45.556,44.906,45.265,148630,0
2017-03-14,45.023,45.381,44.878,45.236,82910,0
2017-03-15,45.42,46.409,45.323,46.138,197065,0
2017-03-16,46.108,46.544,45.982,46.273,103316,0
2017-03-17,46.263,46.825,46.089,46.728,244791,0
2017-03-20,46.718,46.903,46.389,46.641,133978,0
2017-03-21,46.815,46.855,46.283,46.38,131384,0
2017-03-22,46.467,46.815,45.294,45.847,423870,0
2017-03-23,45.759,46.922,45.759,46.515,334434,0
2017-03-24,46.544,46.825,46.293,46.651,246070,0
2017-03-27,46.409,47.126,46.002,46.293,273363,0
2017-03-28,46.234,46.409,45.778,46.34,132489,0
2017-03-29,46.307,46.669,46.199,46.639,117858,0
2017-03-30,46.629,46.904,46.365,46.865,71991,0
2017-03-31,46.835,47.267,46.718,46.963,150845,0
2017-04-03,46.933,47.056,46.503,46.825,127876,0
2017-04-04,46.855,47.54,46.825,47.1,172914,0
2017-04-05,47.227,47.266,46.629,46.787,207181,0
2017-04-06,46.767,47.638,46.767,47.482,150946,0
2017-04-07,47.589,47.804,47.344,47.618,86101,0
2017-04-10,47.658,48.02,47.53,47.883,54538,0
2017-04-11,47.892,48.843,47.892,48.735,158480,0
2017-04-12,48.627,48.794,48.432,48.745,173241,0
2017-04-13,48.676,49.215,48.637,49.078,117998,0
2017-04-17,49.254,49.793,49.254,49.577,136192,0
2017-04-18,49.665,49.783,49.489,49.626,129798,0
2017-04-19,49.547,49.939,49.421,49.881,236950,0
2017-04-20,49.939,50.067,49.416,50.037,142754,0
2017-04-21,50.037,50.125,49.67,50.017,146142,0
2017-04-24,50.263,50.263,48.206,48.98,231564,0
2017-04-25,49.587,50.429,49.019,49.342,210866,0
2017-04-26,49.244,49.342,48.432,48.96,213459,0
2017-04-27,48.862,49.087,48.353,48.49,180186,0
2017-04-28,48.392,48.392,47.452,47.472,168266,0
2017-05-01,47.658,47.678,47.08,47.432,244818,0
2017-05-02,47.472,47.706,47.129,47.442,178032,0
2017-05-03,47.335,47.335,45.905,46.561,219736,0
2017-05-04,46.219,46.483,43.359,44.3,556570,0
2017-05-05,45.455,45.592,44.564,45.063,419478,0
2017-05-08,45.063,45.298,44.476,45.044,226296,0
2017-05-09,45.063,45.21,44.378,44.886,186689,0
2017-05-10,44.798,45.885,44.688,44.994,258566,0
2017-05-11,44.672,44.848,44.123,44.24,211740,0
2017-05-12,44.22,44.504,44.012,44.23,203620,0
2017-05-15,44.416,44.955,44.27,44.406,86040,0
2017-05-16,44.466,44.466,43.594,43.898,212251,0
2017-05-17,44.025,44.769,43.917,44.3,448444,0
2017-05-18,44.358,44.554,43.908,44.338,190957,0
2017-05-19,44.318,44.514,44.074,44.162,261344,0
2017-05-22,44.406,44.788,44.27,44.476,229203,0
2017-05-23,44.642,45.18,44.466,44.906,173247,0
2017-05-24,44.994,45.268,44.71,44.848,232026,0
2017-05-25,44.994,45.288,44.848,45.122,194916,0
2017-05-26,45.249,45.327,44.818,45.053,110971,0
2017-05-30,45.014,45.082,44.564,44.672,126568,0
2017-05-31,44.642,44.818,44.23,44.584,220707,0
2017-06-01,44.486,45.464,44.24,45.455,194573,0
2017-06-02,45.729,46.257,45.572,45.67,173086,0
2017-06-05,45.386,47.521,45.21,45.582,269481,0
2017-06-06,45.592,45.778,45.396,45.513,167354,0
2017-06-07,45.592,45.905,45.494,45.895,89200,0
2017-06-08,46.061,46.121,45.67,45.885,142425,0
2017-06-09,45.837,46.561,45.651,46.522,208915,0
2017-06-12,46.463,46.982,46.463,46.669,107855,0
2017-06-13,46.101,47.109,45.875,46.796,1486501,0
2017-06-14,47.247,47.942,47.011,47.344,539246,0
2017-06-15,46.894,47.53,46.629,47.198,357989,0
2017-06-16,46.875,47.344,46.865,47.08,398282,0
2017-06-19,47.031,47.158,46.708,46.865,322642,0
2017-06-20,46.757,47.198,46.698,46.845,418950,0
2017-06-21,46.698,46.953,46.424,46.571,258762,0
2017-06-22,46.659,46.659,46.056,46.159,179020,0
2017-06-23,46.159,46.424,45.787,46.257,805595,0
2017-06-26,46.415,46.923,46.189,46.385,450648,0
2017-06-27,46.121,46.963,46.121,46.375,397915,0
2017-06-28,46.38,46.835,46.301,46.469,227949,0
2017-06-29,46.281,46.34,45.48,45.628,199502,0
2017-06-30,45.786,46.024,45.054,45.4,277181,0
2017-07-03,45.618,45.747,44.806,45.281,214868,0
2017-07-05,45.281,45.4,44.895,45.153,336304,0
2017-07-06,44.876,45.836,44.598,45.311,552807,0
2017-07-07,45.539,45.885,45.361,45.796,203123,0
2017-07-10,45.806,46.014,45.133,45.153,182596,0
2017-07-11,45.301,45.356,44.608,45.202,215472,0
2017-07-12,45.717,46.489,45.529,46.232,200995,0
2017-07-13,46.222,46.343,45.529,45.677,170009,0
2017-07-14,45.855,46.657,45.855,46.4,150311,0
2017-07-17,46.4,47.093,46.172,46.667,303055,0
2017-07-18,47.261,47.261,46.598,46.914,203909,0
2017-07-19,47.004,47.151,46.825,46.974,154891,0
2017-07-20,47.172,47.261,46.717,46.766,162148,0
2017-07-21,47.489,47.489,46.474,46.766,167610,0
2017-07-24,46.895,46.895,46.34,46.499,211974,0
2017-07-25,46.924,47.657,46.024,47.291,445584,0
2017-07-26,47.419,48.583,47.32,48.439,368427,0
2017-07-27,48.261,48.795,48.053,48.538,274360,0
2017-07-28,48.538,49.033,48.369,48.666,228916,0
2017-07-31,48.666,48.764,48.251,48.666,150457,0
2017-08-01,48.914,49.27,48.607,48.805,179996,0
2017-08-02,48.696,48.726,48.191,48.508,147973,0
2017-08-03,48.439,49.211,48.429,49.062,362501,0
2017-08-04,48.934,49.666,48.597,49.161,217848,0
2017-08-07,49.32,49.32,48.647,48.904,122809,0
2017-08-08,48.765,49.191,48.765,49.082,172598,0
2017-08-09,49.141,49.249,48.647,48.825,108376,0
2017-08-10,48.835,49.062,48.498,48.656,91263,0
2017-08-11,48.29,48.3,47.657,48.013,143914,0
2017-08-14,48.181,48.904,48.063,48.726,125046,0
2017-08-15,48.518,48.528,47.578,48.32,160641,0
2017-08-16,48.389,48.904,48.122,48.528,193924,0
2017-08-17,48.449,48.934,48.28,48.3,106105,0
2017-08-18,48.023,48.468,47.692,48.33,152476,0
2017-08-21,48.29,49.478,48.29,49.151,197593,0
2017-08-22,49.26,49.409,48.528,48.894,94883,0
2017-08-23,48.775,49.211,48.548,49.122,79479,0
2017-08-24,49.25,49.537,48.884,48.904,132290,0
2017-08-25,49.092,49.092,48.499,48.874,106570,0
2017-08-28,48.835,49.023,48.27,48.449,136555,0
2017-08-29,48.32,48.805,48.32,48.538,109426,0
2017-08-30,48.439,48.577,48.112,48.478,101876,0
2017-08-31,48.528,49.745,48.498,49.607,413924,0
2017-09-01,49.607,49.864,49.428,49.745,108302,0
2017-09-05,49.884,50.29,49.597,49.725,150043,0
2017-09-06,49.775,50.131,49.567,49.616,143650,0
2017-09-07,49.884,50.072,49.597,49.963,110485,0
2017-09-08,49.775,50.121,49.632,49.983,164410,0
2017-09-11,49.923,50.329,49.775,50.072,129224,0
2017-09-12,49.933,50.151,49.616,49.696,290912,0
2017-09-13,49.706,49.933,49.468,49.636,112350,0
2017-09-14,49.488,50.448,49.468,50.369,136453,0
2017-09-15,50.507,50.547,49.775,50.497,433397,0
2017-09-18,50.487,50.755,50.339,50.418,268385,0
2017-09-19,50.438,50.685,50.052,50.25,133506,0
2017-09-20,50.23,50.389,49.428,49.715,153856,0
2017-09-21,49.666,50.111,49.537,49.557,178960,0
2017-09-22,49.656,49.904,49.132,49.211,97230,0
2017-09-25,49.112,49.824,48.875,49.438,128350,0
2017-09-26,49.527,49.636,49.24,49.26,109200,0
2017-09-27,49.013,49.013,46.046,48.795,245313,0
2017-09-28,48.71,49.41,48.47,49.38,121260,0
2017-09-29,49.39,49.63,48.92,49.08,127964,0
2017-10-02,49.17,49.88,49.11,49.7,136169,0
2017-10-03,49.81,49.87,49.18,49.63,132536,0
2017-10-04,49.65,49.65,49.07,49.4,225264,0
2017-10-05,49.4,49.74,49.06,49.32,97695,0
2017-10-06,48.91,49.07,48.26,49.02,178060,0
2017-10-09,48.92,49.45,48.92,49.34,105060,0
2017-10-10,49.51,49.88,49.28,49.56,71549,0
2017-10-11,49.65,50.05,49.35,49.4,140776,0
2017-10-12,49.3,49.57,49.19,49.4,142836,0
2017-10-13,49.49,49.82,49.4,49.75,140513,0
2017-10-16,49.64,50.21,49.3425,49.92,172584,0
2017-10-17,49.81,50.22,49.2211,50.19,120654,0
2017-10-18,50.14,50.58,49.76,50.35,201290,0
2017-10-19,50.12,50.53,49.98,50.28,139121,0
2017-10-20,50.34,50.34,49.47,49.52,248210,0
2017-10-23,49.59,49.81,48.83,49.06,217592,0
2017-10-24,49.19,49.94,48.26,49.16,230246,0
2017-10-25,49.13,49.26,47.51,47.91,201388,0
2017-10-26,48.21,48.21,46.945,47.12,348739,0
2017-10-27,46.72,47.31,46.43,47.2,418986,0
2017-10-30,47.15,47.495,47.1,47.26,165780,0
2017-10-31,47.41,47.43,46.94,47.29,136709,0
2017-11-01,47.55,47.8,47.235,47.58,127534,0
2017-11-02,47.61,48.52,47.49,48.17,188277,0
2017-11-03,48.07,48.4,47.81,48.01,100444,0
2017-11-06,48.07,48.45,47.861,48.18,106842,0
2017-11-07,48.09,48.95,48.07,48.72,170994,0
2017-11-08,49.02,49.8,49.02,49.02,176138,0
2017-11-09,48.85,49.37,48.59,48.9,118673,0
2017-11-10,48.66,49.27,48.66,48.67,164368,0
