Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.203,15.203,14.938,15.049,66461,0
2005-02-28,14.913,15.066,14.913,15.066,176312,0
2005-03-01,15.011,15.144,15.011,15.13,92579,0
2005-03-02,15.079,15.135,15.002,15.002,147518,0
2005-03-03,15.135,15.135,15.049,15.135,129536,0
2005-03-04,15.229,15.229,15.075,15.144,68258,0
2005-03-07,15.144,15.195,14.926,15.135,28752,0
2005-03-08,15.305,15.305,14.836,15.062,53872,0
2005-03-09,15.177,15.177,14.942,14.994,285120,0
2005-03-10,15.066,15.079,14.95,14.99,58078,0
2005-03-11,15.105,15.105,14.956,14.96,32883,0
2005-03-14,15.109,15.144,14.963,15.091,104161,0
2005-03-15,15.002,15.062,14.882,14.882,14683,0
2005-03-16,14.968,15.221,14.918,15.113,71165,0
2005-03-17,15.234,15.276,14.926,14.926,39872,0
2005-03-18,15.075,15.075,14.865,15.015,83359,0
2005-03-21,15.173,15.229,15.019,15.109,23420,0
2005-03-22,15.109,15.203,14.913,14.913,14502,0
2005-03-23,14.909,15.007,14.661,14.661,25022,0
2005-03-24,14.956,14.956,14.736,14.746,8442,0
2005-03-28,14.8,14.87,14.681,14.766,8883,0
2005-03-29,14.836,14.836,14.199,14.202,11842,0
2005-03-30,14.301,14.74,14.301,14.622,24789,0
2005-03-31,14.81,14.81,14.567,14.754,27678,0
2005-04-01,14.635,14.635,14.152,14.386,27323,0
2005-04-04,14.224,14.695,14.161,14.652,61334,0
2005-04-05,14.729,14.934,14.579,14.934,28818,0
2005-04-06,14.95,15.079,14.771,15.031,64548,0
2005-04-07,15.066,15.066,14.622,14.771,75361,0
2005-04-08,14.818,14.818,14.409,14.484,47302,0
2005-04-11,14.617,14.617,13.985,13.993,89980,0
2005-04-12,13.912,14.1,13.912,14.1,52816,0
2005-04-13,13.916,14.206,13.895,14.014,7390,0
2005-04-14,14.053,14.271,14.002,14.1,41237,0
2005-04-15,13.887,14.147,13.467,13.595,20417,0
2005-04-18,13.744,13.84,13.445,13.685,38374,0
2005-04-19,13.72,14.065,13.72,14.065,60995,0
2005-04-20,14.044,14.288,13.87,13.87,29806,0
2005-04-21,13.9,14.002,13.749,13.891,16412,0
2005-04-22,14.174,14.758,14.152,14.639,280967,0
2005-04-25,14.537,15.234,14.537,15.144,47910,0
2005-04-26,15.225,15.229,14.986,15.019,29710,0
2005-04-27,15.015,15.157,15.015,15.079,25146,0
2005-04-28,15.153,15.153,14.997,15.079,53824,0
2005-04-29,15.126,15.161,15.015,15.066,32602,0
2005-05-02,15.211,15.247,15.049,15.121,42496,0
2005-05-03,15.105,15.199,15.105,15.191,43086,0
2005-05-04,15.199,16.212,15.177,15.936,190650,0
2005-05-05,15.8,16.247,15.705,16.032,122783,0
2005-05-06,16.161,16.243,15.751,16.032,207115,0
2005-05-09,15.999,16.067,15.926,16.067,85868,0
2005-05-10,15.948,16.348,15.948,16.238,113807,0
2005-05-11,16.352,16.352,16.179,16.315,97942,0
2005-05-12,16.298,16.417,16.229,16.229,43052,0
2005-05-13,16.238,16.34,16.007,16.058,66122,0
2005-05-16,16.105,16.352,16.105,16.113,93164,0
2005-05-17,16.143,16.33,16.08,16.298,71982,0
2005-05-18,16.327,16.473,16.311,16.366,100110,0
2005-05-19,16.263,16.49,16.259,16.33,57785,0
2005-05-20,16.396,16.542,16.117,16.542,203064,0
2005-05-23,16.542,16.887,16.46,16.855,67602,0
2005-05-24,16.985,16.985,16.516,16.635,284428,0
2005-05-25,16.825,16.825,16.486,16.648,394834,0
2005-05-26,16.546,16.695,16.546,16.669,33680,0
2005-05-27,16.669,16.695,16.644,16.674,22137,0
2005-05-31,16.473,16.878,16.473,16.833,88508,0
2005-06-01,16.874,16.887,16.725,16.857,55551,0
2005-06-02,16.725,16.968,16.725,16.96,74241,0
2005-06-03,17.017,17.084,16.94,17.084,182712,0
2005-06-06,16.985,17.213,16.922,17.213,51584,0
2005-06-07,17.098,17.52,17.098,17.349,191402,0
2005-06-08,17.349,17.461,17.349,17.385,12059,0
2005-06-09,17.336,17.502,17.11,17.444,39801,0
2005-06-10,17.354,17.385,17.173,17.178,36065,0
2005-06-13,17.311,17.777,17.268,17.76,95183,0
2005-06-14,17.768,18.15,17.657,17.829,221809,0
2005-06-15,17.837,18.033,17.217,17.327,170749,0
2005-06-16,17.507,17.657,17.315,17.657,58459,0
2005-06-17,17.833,17.833,17.67,17.794,111260,0
2005-06-20,17.915,17.918,17.781,17.889,84861,0
2005-06-21,17.893,18.179,17.824,18.008,145171,0
2005-06-22,18.158,18.172,17.952,18.15,101290,0
2005-06-23,18.212,18.212,17.952,17.952,70583,0
2005-06-24,18.056,18.137,17.906,17.991,224960,0
2005-06-27,17.986,18.277,17.816,18.221,147301,0
2005-06-28,18.056,18.295,18.056,18.255,136440,0
2005-06-29,18.096,18.464,18.096,18.407,122893,0
2005-06-30,18.407,18.773,18.316,18.594,85210,0
2005-07-01,18.528,18.807,18.528,18.807,115361,0
2005-07-05,18.811,19.29,18.357,18.518,450107,0
2005-07-06,18.427,18.764,17.593,17.781,166439,0
2005-07-07,17.636,17.841,17.524,17.794,160420,0
2005-07-08,17.816,18.556,17.751,18.525,88970,0
2005-07-11,18.528,18.811,18.528,18.811,116385,0
2005-07-12,18.811,19.333,18.713,19.333,58074,0
2005-07-13,19.341,19.389,18.986,18.986,47255,0
2005-07-14,19.072,19.136,18.752,18.824,77997,0
2005-07-15,18.705,18.849,18.611,18.811,45635,0
2005-07-18,18.68,18.739,18.375,18.375,27357,0
2005-07-19,18.598,19.088,18.521,18.885,50584,0
2005-07-20,18.662,19.239,18.662,19.239,21067,0
2005-07-21,19.239,19.239,18.811,18.919,191659,0
2005-07-22,18.919,18.974,18.671,18.739,76620,0
2005-07-25,18.556,18.556,18.123,18.407,205628,0
2005-07-26,18.221,18.384,18.221,18.268,33590,0
2005-07-27,18.379,18.59,18.316,18.59,35794,0
2005-07-28,18.65,18.65,18.268,18.393,41697,0
2005-07-29,18.469,18.546,18.162,18.235,122056,0
2005-08-01,18.518,18.696,18.23,18.469,81197,0
2005-08-02,18.403,18.769,18.32,18.641,202831,0
2005-08-03,18.641,18.641,18.312,18.525,134780,0
2005-08-04,18.482,18.482,18.118,18.118,36110,0
2005-08-05,18.154,18.162,18.114,18.118,58088,0
2005-08-08,18.345,18.533,18.064,18.168,14866,0
2005-08-09,18.172,18.243,17.884,17.884,26004,0
2005-08-10,17.858,18.128,17.858,18.056,49241,0
2005-08-11,17.747,17.781,17.534,17.733,336539,0
2005-08-12,17.709,17.785,17.572,17.725,128388,0
2005-08-15,17.943,18.247,17.546,18.189,143007,0
2005-08-16,17.978,18.168,17.772,17.781,31346,0
2005-08-17,17.738,18.168,17.683,18.033,48283,0
2005-08-18,17.812,18.162,17.812,18.064,32550,0
2005-08-19,17.964,18.168,17.964,18.123,14037,0
2005-08-22,18.168,18.183,18.137,18.179,112113,0
2005-08-23,18.172,18.172,18.052,18.056,31067,0
2005-08-24,18.172,18.172,18.064,18.172,70322,0
2005-08-25,18.207,18.207,18.056,18.104,53310,0
2005-08-26,18.104,18.172,18.02,18.02,24436,0
2005-08-29,18.093,18.158,18.028,18.072,29836,0
2005-08-30,18.142,18.172,18.042,18.123,36166,0
2005-08-31,18.123,18.221,18.104,18.221,88054,0
2005-09-01,17.998,18.285,17.998,18.172,86117,0
2005-09-02,18.195,18.207,18.189,18.207,5515,0
2005-09-06,18.189,18.189,18.118,18.146,44403,0
2005-09-07,18.195,18.199,18.11,18.179,70228,0
2005-09-08,18.118,18.221,18.118,18.15,22842,0
2005-09-09,18.162,18.316,18.132,18.172,69017,0
2005-09-12,18.172,18.217,18.172,18.217,8143,0
2005-09-13,18.172,18.217,18.085,18.168,115228,0
2005-09-14,18.203,18.203,18.128,18.179,46836,0
2005-09-15,18.199,18.32,18.114,18.142,25562,0
2005-09-16,18.303,18.303,18.118,18.158,107415,0
2005-09-19,18.353,18.353,17.738,17.812,74730,0
2005-09-20,18.008,18.008,17.777,17.777,27142,0
2005-09-21,17.765,17.794,17.585,17.585,28138,0
2005-09-22,17.572,17.781,17.551,17.636,17757,0
2005-09-23,17.781,17.96,17.52,17.956,94960,0
2005-09-26,17.998,18.411,17.956,18.072,71715,0
2005-09-27,18.247,18.247,17.995,18.168,17405,0
2005-09-28,18.172,18.172,17.781,17.893,30659,0
2005-09-29,17.743,18.042,17.729,18.02,58349,0
2005-09-30,17.915,18.172,17.911,18.172,47424,0
2005-10-03,17.939,18.312,17.939,18.172,28477,0
2005-10-04,18.179,18.179,17.898,18.06,65526,0
2005-10-05,18.15,18.15,17.585,17.666,69459,0
2005-10-06,17.704,17.743,17.627,17.67,40428,0
2005-10-07,17.675,17.867,17.675,17.755,24325,0
2005-10-10,17.884,17.943,17.657,17.709,41797,0
2005-10-11,17.733,17.991,17.679,17.781,65373,0
2005-10-12,17.679,17.704,17.434,17.444,32566,0
2005-10-13,17.43,17.444,17.372,17.372,12021,0
2005-10-14,17.794,17.794,17.524,17.785,7667,0
2005-10-17,17.614,17.824,17.581,17.581,12039,0
2005-10-18,17.824,17.824,17.246,17.246,31840,0
2005-10-19,17.16,17.183,17.058,17.165,38454,0
2005-10-20,17.119,17.417,17.119,17.331,40165,0
2005-10-21,17.106,17.721,17.106,17.542,16157,0
2005-10-24,17.721,17.956,17.581,17.956,21689,0
2005-10-25,17.991,18.012,17.568,17.572,35877,0
2005-10-26,17.585,17.853,17.585,17.853,7478,0
2005-10-27,17.725,17.725,17.486,17.529,19005,0
2005-10-28,17.829,17.858,17.507,17.858,39593,0
2005-10-31,17.755,17.816,17.691,17.76,41791,0
2005-11-01,17.679,17.709,17.43,17.465,52262,0
2005-11-02,17.434,17.465,17.372,17.448,24133,0
2005-11-03,17.657,17.657,17.16,17.233,47633,0
2005-11-04,17.241,17.241,16.994,17.08,55677,0
2005-11-07,17.021,17.05,16.802,16.892,56512,0
2005-11-08,16.802,16.99,16.747,16.755,50913,0
2005-11-09,16.968,17.263,16.922,16.922,55271,0
2005-11-10,17.169,17.551,16.99,17.529,77392,0
2005-11-11,17.246,17.529,17.058,17.529,20387,0
2005-11-14,17.581,17.743,17.434,17.729,51084,0
2005-11-15,17.721,17.849,17.622,17.845,97347,0
2005-11-16,17.743,17.768,17.323,17.614,154361,0
2005-11-17,17.465,17.538,17.444,17.538,23081,0
2005-11-18,17.733,17.733,17.524,17.581,25885,0
2005-11-21,17.534,17.581,17.444,17.581,47633,0
2005-11-22,17.622,17.622,17.281,17.354,65867,0
2005-11-23,17.233,17.349,17.233,17.311,16215,0
2005-11-25,17.255,17.38,17.255,17.38,934,0
2005-11-28,17.263,17.303,17.102,17.102,23374,0
2005-11-29,17.277,17.367,17.277,17.367,41729,0
2005-11-30,17.367,17.367,17.038,17.038,75461,0
2005-12-01,17.349,17.367,17.217,17.277,48966,0
2005-12-02,17.385,17.494,17.268,17.494,42931,0
2005-12-05,17.187,17.408,17.165,17.354,37977,0
2005-12-06,17.246,17.444,17.225,17.281,40974,0
2005-12-07,17.38,17.385,17.135,17.277,35670,0
2005-12-08,17.277,17.4,16.747,16.857,82739,0
2005-12-09,16.887,16.922,16.781,16.851,51475,0
2005-12-12,17.05,17.05,16.781,16.964,74973,0
2005-12-13,16.864,17.004,16.789,16.892,54370,0
2005-12-14,16.943,17.084,16.892,17.017,34750,0
2005-12-15,16.825,16.909,16.76,16.909,12226,0
2005-12-16,16.828,16.94,16.76,16.896,126607,0
2005-12-19,16.837,16.955,16.807,16.913,33365,0
2005-12-20,16.892,17.102,16.892,16.994,60142,0
2005-12-21,16.841,17.268,16.841,17.139,75788,0
2005-12-22,17.281,17.473,17.169,17.473,142824,0
2005-12-23,17.529,17.588,17.529,17.588,11828,0
2005-12-27,17.49,17.556,17.303,17.303,10134,0
2005-12-28,17.404,17.568,17.358,17.358,20888,0
2005-12-29,17.217,17.221,17.05,17.221,30478,0
2005-12-30,17.152,17.152,16.882,16.887,33381,0
2006-01-03,16.887,17.196,16.887,16.999,35246,0
2006-01-04,16.999,17.354,16.999,17.349,27232,0
2006-01-05,17.046,17.2,16.985,17.123,16895,0
2006-01-06,16.935,17.327,16.896,17.2,17638,0
2006-01-09,17.295,17.363,17.263,17.295,37125,0
2006-01-10,17.173,17.354,17.11,17.354,8691,0
2006-01-11,17.241,17.336,17.046,17.336,43895,0
2006-01-12,17.345,17.345,17.102,17.178,7020,0
2006-01-13,17.358,17.385,17.358,17.385,5382,0
2006-01-17,17.187,17.396,17.156,17.165,36124,0
2006-01-18,17.072,17.367,17.072,17.213,8396,0
2006-01-19,17.143,17.281,17.143,17.281,18479,0
2006-01-20,17.385,17.385,17.217,17.217,11859,0
2006-01-23,17.311,17.323,17.106,17.229,4214,0
2006-01-24,17.225,17.704,17.225,17.704,14225,0
2006-01-25,17.729,17.794,17.581,17.794,13790,0
2006-01-26,17.812,17.906,17.785,17.849,30902,0
2006-01-27,17.982,18.06,17.829,17.935,236018,0
2006-01-30,18.064,18.104,17.845,17.906,45350,0
2006-01-31,17.879,17.935,17.777,17.777,176402,0
2006-02-01,17.849,17.875,17.812,17.824,36999,0
2006-02-02,17.794,17.845,17.649,17.755,27899,0
2006-02-03,17.82,17.849,17.733,17.738,53356,0
2006-02-06,17.743,17.824,17.614,17.765,53001,0
2006-02-07,17.765,17.799,17.67,17.777,183531,0
2006-02-08,17.704,17.799,17.695,17.704,25269,0
2006-02-09,17.799,17.871,17.799,17.837,46452,0
2006-02-10,17.812,17.841,17.729,17.841,22362,0
2006-02-13,17.721,17.858,17.721,17.829,51268,0
2006-02-14,17.772,18.089,17.772,17.991,57626,0
2006-02-15,17.948,18.172,17.922,18.172,62452,0
2006-02-16,18.042,18.085,17.906,18.06,98106,0
2006-02-17,18.158,18.158,17.918,18.132,34660,0
2006-02-21,18.042,18.052,17.863,18.047,43614,0
2006-02-22,18.042,18.32,17.978,18.32,69965,0
2006-02-23,18.162,18.316,18.162,18.199,15340,0
2006-02-24,18.179,18.179,17.901,18.172,12013,0
2006-02-27,17.915,18.239,17.889,18.239,28025,0
2006-02-28,18.06,18.172,17.922,18.085,25971,0
2006-03-01,17.956,18.168,17.935,18.168,34642,0
2006-03-02,17.991,18.295,17.765,17.799,66672,0
2006-03-03,17.751,17.935,17.422,17.439,32376,0
2006-03-06,17.408,17.417,17.225,17.259,40231,0
2006-03-07,17.213,17.291,17.08,17.08,51531,0
2006-03-08,16.999,17.67,16.999,17.482,51056,0
2006-03-09,17.152,17.486,17.11,17.345,19325,0
2006-03-10,17.042,17.704,17.042,17.661,15876,0
2006-03-13,17.417,18.146,17.336,18.02,55858,0
2006-03-14,17.853,18.176,17.687,18.172,57038,0
2006-03-15,18.183,18.407,18.06,18.189,125517,0
2006-03-16,18.389,18.538,18.277,18.491,35254,0
2006-03-17,18.584,18.91,18.584,18.811,144994,0
2006-03-20,18.716,18.787,18.491,18.662,77384,0
2006-03-21,18.478,18.641,18.277,18.431,42423,0
2006-03-22,18.11,18.598,18.096,18.584,37266,0
2006-03-23,18.692,18.692,18.427,18.654,13874,0
2006-03-24,18.701,18.769,18.5,18.705,37252,0
2006-03-27,18.598,18.787,18.598,18.696,35553,0
2006-03-28,18.68,18.855,18.5,18.59,65821,0
2006-03-29,18.666,18.725,18.518,18.716,53035,0
2006-03-30,18.705,18.725,18.666,18.713,23263,0
2006-03-31,18.798,18.798,18.58,18.641,68822,0
2006-04-03,18.56,18.615,18.329,18.415,76367,0
2006-04-04,18.384,18.598,18.316,18.525,61896,0
2006-04-05,18.769,18.769,18.542,18.542,96534,0
2006-04-06,18.563,18.803,18.491,18.671,146213,0
2006-04-07,18.641,18.787,18.263,18.263,46308,0
2006-04-10,18.038,18.403,17.926,18.312,107752,0
2006-04-11,18.203,18.375,17.986,17.991,20376,0
2006-04-12,17.991,18.447,17.943,18.443,103342,0
2006-04-13,18.307,18.623,18.277,18.384,58331,0
2006-04-17,18.478,18.59,18.239,18.415,43822,0
2006-04-18,18.611,18.897,18.384,18.877,86234,0
2006-04-19,19.042,19.222,18.803,19.154,134089,0
2006-04-20,19.222,19.222,18.811,18.832,92047,0
2006-04-21,19.196,19.196,18.572,18.99,59150,0
2006-04-24,18.636,18.945,18.628,18.641,141461,0
2006-04-25,18.341,18.893,18.295,18.764,59903,0
2006-04-26,18.867,18.957,18.55,18.623,59604,0
2006-04-27,18.658,19.236,18.221,18.855,180014,0
2006-04-28,18.855,18.872,18.403,18.598,72346,0
2006-05-01,18.705,18.978,18.403,18.521,89440,0
2006-05-02,18.45,18.764,18.341,18.675,13185,0
2006-05-03,18.263,18.787,18.263,18.773,59610,0
2006-05-04,18.684,18.945,18.632,18.734,125844,0
2006-05-05,18.811,18.881,18.65,18.65,98809,0
2006-05-08,18.755,19.132,18.307,18.978,139006,0
2006-05-09,19.106,19.2,18.919,19.102,55954,0
2006-05-10,19.102,19.411,18.971,19.345,103513,0
2006-05-11,19.214,19.239,18.427,18.486,133053,0
2006-05-12,18.384,18.684,18.303,18.602,48115,0
2006-05-15,18.473,18.628,18.235,18.403,49415,0
2006-05-16,18.525,19.025,18.464,19.016,72500,0
2006-05-17,18.815,19.072,18.431,19.068,93607,0
2006-05-18,19.163,19.222,18.546,18.708,39540,0
2006-05-19,18.494,19.452,18.419,19.042,84116,0
2006-05-22,18.606,19.068,18.556,18.849,57536,0
2006-05-23,18.769,19.187,18.764,18.769,32829,0
2006-05-24,18.632,19.042,18.411,19.038,40372,0
2006-05-25,19.179,19.407,18.978,19.407,27304,0
2006-05-26,19.44,19.497,19.407,19.457,11658,0
2006-05-30,19.321,19.321,18.837,18.915,27144,0
2006-05-31,18.692,19.174,18.687,19.132,63249,0
2006-06-01,19.268,19.688,19.17,19.68,56912,0
2006-06-02,19.714,19.889,19.696,19.833,34052,0
2006-06-05,19.696,19.833,18.867,18.931,82217,0
2006-06-06,19.056,19.132,18.73,19.021,29569,0
2006-06-07,18.94,19.688,18.863,19.358,62378,0
2006-06-08,19.012,19.774,18.94,19.748,75138,0
2006-06-09,19.876,19.989,19.419,19.52,46111,0
2006-06-12,19.62,19.62,19.088,19.277,41927,0
2006-06-13,19.179,19.62,18.978,19.461,52893,0
2006-06-14,19.244,19.419,18.923,19.251,40478,0
2006-06-15,19.411,19.881,18.849,19.847,45708,0
2006-06-16,19.752,19.823,19.358,19.534,241609,0
2006-06-19,19.038,19.251,18.636,18.773,75210,0
2006-06-20,18.606,18.777,18.235,18.239,77246,0
2006-06-21,18.158,18.55,18.158,18.371,52395,0
2006-06-22,18.281,18.435,18.235,18.329,38794,0
2006-06-23,18.239,18.307,18.158,18.212,21173,0
2006-06-26,18.415,18.491,18.252,18.349,76049,0
2006-06-27,18.464,18.482,17.96,18.056,49287,0
2006-06-28,17.986,18.179,17.636,18.016,42989,0
2006-06-29,18.212,18.473,17.755,18.393,81608,0
2006-06-30,18.546,19.132,18.104,19.132,240202,0
2006-07-03,18.752,19.076,18.455,18.662,68142,0
2006-07-05,18.504,19.016,18.371,18.927,73165,0
2006-07-06,18.469,18.849,18.469,18.721,31508,0
2006-07-07,18.798,18.855,18.29,18.371,28866,0
2006-07-10,18.207,18.59,18.172,18.45,54681,0
2006-07-11,18.473,18.974,18.168,18.974,64643,0
2006-07-12,18.901,18.99,18.263,18.362,67861,0
2006-07-13,18.29,18.29,17.922,18.052,35232,0
2006-07-14,17.906,18.072,17.644,18.064,56217,0
2006-07-17,17.879,18.064,17.679,17.911,34196,0
2006-07-18,18.042,18.316,17.781,18.316,42345,0
2006-07-19,18.255,19.012,18.255,18.99,49889,0
2006-07-20,19.124,19.214,18.357,18.533,74887,0
2006-07-21,18.362,18.759,18.362,18.725,28810,0
2006-07-24,18.867,19.465,18.867,19.419,86143,0
2006-07-25,19.509,20.209,19.509,20.094,103974,0
2006-07-26,19.902,20.176,19.812,20.047,135986,0
2006-07-27,20.132,20.5,20.039,20.106,52463,0
2006-07-28,20.15,20.509,20.15,20.495,21115,0
2006-07-31,20.141,20.535,20.141,20.369,89719,0
2006-08-01,20.222,20.666,19.894,20.598,80030,0
2006-08-02,20.67,20.855,20.397,20.405,76353,0
2006-08-03,20.262,20.531,20.231,20.487,91393,0
2006-08-04,20.62,20.863,20.414,20.653,75319,0
2006-08-07,20.431,20.804,20.431,20.715,20354,0
2006-08-08,20.715,20.8,20.136,20.136,34536,0
2006-08-09,20.385,20.454,19.816,19.816,28340,0
2006-08-10,19.902,20.094,19.894,20.009,67857,0
2006-08-11,19.935,20.005,19.722,19.726,24893,0
2006-08-14,19.885,20.094,19.726,19.795,125527,0
2006-08-15,20.09,20.236,20.026,20.103,61613,0
2006-08-16,20.258,20.423,20.009,20.278,76949,0
2006-08-17,20.311,20.369,20.098,20.204,50722,0
2006-08-18,20.341,20.495,20.244,20.495,32410,0
2006-08-21,20.315,20.389,20.115,20.307,26845,0
2006-08-22,20.295,20.5,20.132,20.459,75762,0
2006-08-23,20.513,20.638,20.068,20.068,18618,0
2006-08-24,20.128,20.128,19.91,20.009,24954,0
2006-08-25,19.894,20.324,19.894,20.231,22709,0
2006-08-28,20.423,20.505,20.248,20.409,55695,0
2006-08-29,20.545,20.728,20.12,20.625,42110,0
2006-08-30,20.634,20.859,20.63,20.63,26124,0
2006-08-31,20.653,20.67,20.218,20.253,43375,0
2006-09-01,20.222,20.258,19.927,19.927,57281,0
2006-09-05,19.885,20.36,19.885,20.324,53768,0
2006-09-06,20.128,20.188,20.018,20.068,25959,0
2006-09-07,19.965,20.204,19.915,20.184,39185,0
2006-09-08,20.086,20.449,19.997,20.163,32357,0
2006-09-11,20.005,20.2,20.005,20.176,17050,0
2006-09-12,20.054,20.213,20.034,20.192,25048,0
2006-09-13,20.2,20.2,20.094,20.158,141385,0
2006-09-14,20.023,20.236,19.989,20.196,66805,0
2006-09-15,20.307,20.311,20.054,20.054,117882,0
2006-09-18,20.167,20.307,20.103,20.244,146279,0
2006-09-19,20.184,20.266,19.876,20.018,17837,0
2006-09-20,20.167,20.307,20.115,20.275,52132,0
2006-09-21,20.307,20.471,20.098,20.405,52650,0
2006-09-22,20.389,20.459,20.262,20.324,27953,0
2006-09-25,20.29,20.571,20.209,20.535,58200,0
2006-09-26,20.692,20.728,20.549,20.612,66532,0
2006-09-27,20.369,20.584,20.231,20.315,26845,0
2006-09-28,20.459,20.612,20.419,20.491,56633,0
2006-09-29,20.54,20.545,19.975,19.975,24713,0
2006-10-02,19.975,19.975,19.709,19.709,45137,0
2006-10-03,19.795,19.989,19.568,19.73,63378,0
2006-10-04,19.593,19.975,19.427,19.927,93563,0
2006-10-05,19.858,20.449,19.858,20.369,58331,0
2006-10-06,20.218,20.475,20.218,20.295,36929,0
2006-10-09,20.409,20.71,20.176,20.666,57018,0
2006-10-10,20.692,20.796,20.553,20.674,38356,0
2006-10-11,20.679,20.859,20.63,20.638,39253,0
2006-10-12,20.527,21.023,20.527,20.941,33482,0
2006-10-13,21.051,21.587,21.051,21.338,40486,0
2006-10-16,21.521,21.932,21.44,21.804,39350,0
2006-10-17,21.587,21.706,21.364,21.418,73072,0
2006-10-18,21.548,21.591,20.752,20.809,133270,0
2006-10-19,20.698,21.124,20.698,20.83,56125,0
2006-10-20,20.987,21.415,20.778,21.047,47713,0
2006-10-23,20.911,21.356,20.83,20.949,29033,0
2006-10-24,20.788,21.146,20.662,21.146,27820,0
2006-10-25,21.056,21.431,20.744,21.198,27188,0
2006-10-26,21.283,21.666,20.979,21.591,27204,0
2006-10-27,21.638,21.659,21.257,21.351,23199,0
2006-10-30,21.136,21.688,21.136,21.676,19031,0
2006-10-31,21.367,21.611,21.188,21.27,86049,0
2006-11-01,21.27,21.27,20.76,20.764,45168,0
2006-11-02,20.638,20.889,20.397,20.423,54772,0
2006-11-03,20.409,20.724,20.213,20.684,93326,0
2006-11-06,20.796,21.119,20.607,21.069,33498,0
2006-11-07,21.031,21.411,20.991,21.027,20126,0
2006-11-08,20.958,21.479,20.937,21.351,18768,0
2006-11-09,21.437,21.437,20.531,20.783,27216,0
2006-11-10,20.859,21.227,20.859,21.188,24851,0
2006-11-13,20.971,21.188,20.868,21.112,46705,0
2006-11-14,20.625,22.143,20.625,22.095,46711,0
2006-11-15,21.87,22.582,21.804,22.573,93136,0
2006-11-16,22.604,22.868,22.304,22.706,42582,0
2006-11-17,22.706,22.748,22.424,22.617,29432,0
2006-11-20,22.565,22.83,22.257,22.706,25205,0
2006-11-21,22.621,22.864,22.463,22.813,26698,0
2006-11-22,22.573,22.934,22.463,22.509,26236,0
2006-11-24,22.408,22.553,22.322,22.467,4388,0
2006-11-27,22.382,22.479,21.403,21.557,41648,0
2006-11-28,21.543,22.099,21.393,21.848,77804,0
2006-11-29,21.915,22.382,21.666,22.374,33889,0
2006-11-30,22.378,22.838,22.244,22.774,43084,0
2006-12-01,22.659,22.659,21.89,22.441,30201,0
2006-12-04,22.522,23.079,21.937,23.065,33010,0
2006-12-05,23.099,23.458,22.894,22.965,72908,0
2006-12-06,22.979,23.262,22.908,23.087,13922,0
2006-12-07,22.979,23.352,22.95,23.065,12929,0
2006-12-08,23.156,23.156,22.856,22.942,71597,0
2006-12-11,22.864,22.864,22.283,22.436,92686,0
2006-12-12,22.488,22.595,22.023,22.129,55117,0
2006-12-13,22.292,22.382,22.108,22.266,41066,0
2006-12-14,22.424,22.428,22.292,22.369,44037,0
2006-12-15,22.331,22.638,22.318,22.527,85900,0
2006-12-18,22.253,22.744,22.179,22.334,28296,0
2006-12-19,22.274,22.424,22.019,22.112,36053,0
2006-12-20,22.135,22.386,22.135,22.31,10379,0
2006-12-21,22.394,22.549,22.197,22.412,37306,0
2006-12-22,22.455,22.93,22.211,22.894,45780,0
2006-12-26,22.852,23.079,22.813,23.079,129785,0
2006-12-27,23.36,23.629,23.083,23.591,30237,0
2006-12-28,23.509,23.621,23.412,23.485,66469,0
2006-12-29,23.523,23.574,23.087,23.087,43706,0
2007-01-03,23.117,23.604,23.01,23.074,24893,0
2007-01-04,23.023,23.27,22.942,23.095,30623,0
2007-01-05,22.993,23.104,22.24,22.24,19302,0
2007-01-08,22.253,22.766,22.027,22.565,40315,0
2007-01-09,22.565,22.668,22.404,22.557,18002,0
2007-01-10,22.445,22.668,22.192,22.463,24783,0
2007-01-11,22.253,22.787,22.147,22.702,31617,0
2007-01-12,22.804,22.868,22.531,22.774,30089,0
2007-01-16,22.762,22.848,22.206,22.573,19242,0
2007-01-17,22.467,22.83,22.155,22.445,34094,0
2007-01-18,22.356,22.445,21.77,22.073,48932,0
2007-01-19,21.983,22.722,21.788,22.718,49010,0
2007-01-22,22.535,22.686,22.369,22.659,30517,0
2007-01-23,22.553,22.975,22.467,22.822,36188,0
2007-01-24,22.934,22.934,22.326,22.607,69348,0
2007-01-25,22.441,22.441,21.056,21.248,119918,0
2007-01-26,21.162,21.296,20.728,21.023,72016,0
2007-01-29,20.966,21.158,20.958,21.005,57751,0
2007-01-30,21.056,21.119,20.927,21.027,33735,0
2007-01-31,21.035,21.039,20.76,20.809,78968,0
2007-02-01,21.27,21.27,20.736,20.855,74694,0
2007-02-02,20.855,21.227,20.748,21.065,68597,0
2007-02-05,21.15,21.15,20.812,20.915,68152,0
2007-02-06,21.001,21.035,20.764,20.979,45708,0
2007-02-07,20.975,21.591,20.975,21.389,73018,0
2007-02-08,21.467,21.475,20.991,21.103,50959,0
2007-02-09,21.018,21.141,20.341,20.454,45246,0
2007-02-12,20.522,20.792,20.376,20.76,114554,0
2007-02-13,20.911,21.27,20.905,21.171,16217,0
2007-02-14,21.146,21.457,21.027,21.108,26682,0
2007-02-15,21.095,21.171,21.023,21.023,12712,0
2007-02-16,21.001,21.356,20.927,21.288,42393,0
2007-02-20,21.445,21.65,21.047,21.577,28561,0
2007-02-21,21.526,21.595,21.398,21.565,29420,0
2007-02-22,21.629,21.629,21.278,21.582,42072,0
2007-02-23,21.505,21.591,21.27,21.27,33568,0
2007-02-26,21.313,21.479,20.594,20.821,25136,0
2007-02-27,20.522,20.67,20.059,20.253,86900,0
2007-02-28,20.27,20.517,20.072,20.072,134105,0
2007-03-01,19.841,20.204,19.341,20.086,263553,0
2007-03-02,20.005,20.141,19.435,19.469,79007,0
2007-03-05,19.317,19.559,18.881,18.967,76391,0
2007-03-06,19.174,19.854,19.174,19.837,46653,0
2007-03-07,19.757,19.777,19.469,19.469,37212,0
2007-03-08,19.546,19.718,19.321,19.497,32659,0
2007-03-09,19.876,19.876,19.628,19.816,22812,0
2007-03-12,19.735,19.923,19.65,19.807,25837,0
2007-03-13,19.961,19.961,19.098,19.21,61306,0
2007-03-14,19.128,19.559,19.128,19.538,26819,0
2007-03-15,19.61,19.841,19.475,19.683,25947,0
2007-03-16,19.68,19.68,19.358,19.431,118101,0
2007-03-19,19.509,19.953,19.411,19.632,61417,0
2007-03-20,19.572,19.975,19.572,19.975,20613,0
2007-03-21,20.009,20.62,19.897,20.589,56761,0
2007-03-22,20.584,20.67,20.553,20.62,22442,0
2007-03-23,20.54,20.62,20.449,20.5,18742,0
2007-03-26,20.612,20.756,20.29,20.479,27985,0
2007-03-27,20.381,20.475,19.894,19.935,17606,0
2007-03-28,19.881,20.026,19.598,19.637,122606,0
2007-03-29,19.726,19.919,19.641,19.676,65681,0
2007-03-30,19.85,20.05,19.538,19.816,130464,0
2007-04-02,19.654,19.919,19.645,19.833,39583,0
2007-04-03,19.915,20.607,19.795,20.307,77322,0
2007-04-04,20.236,20.236,19.668,19.858,48362,0
2007-04-05,19.858,19.965,19.512,19.726,16998,0
2007-04-09,19.688,19.881,19.483,19.53,126378,0
2007-04-10,19.602,19.645,19.44,19.44,14739,0
2007-04-11,19.516,19.516,18.815,18.893,112625,0
2007-04-12,18.777,19.244,18.759,19.244,35668,0
2007-04-13,19.174,19.663,19.098,19.641,43268,0
2007-04-16,19.65,20.072,19.564,20.068,34522,0
2007-04-17,20.047,20.047,19.807,19.881,19826,0
2007-04-18,20.005,20.158,19.837,19.997,40542,0
2007-04-19,19.915,20.27,19.593,19.777,30406,0
2007-04-20,20.072,20.072,19.136,19.299,71177,0
2007-04-23,19.228,19.239,18.945,19.034,29358,0
2007-04-24,19.239,19.363,19.007,19.293,62013,0
2007-04-25,19.419,19.564,19.222,19.546,45166,0
2007-04-26,19.525,19.658,19.232,19.277,41652,0
2007-04-27,19.244,19.247,18.877,19.012,34825,0
2007-04-30,19.325,19.325,18.255,18.303,42817,0
2007-05-01,18.349,18.803,18.179,18.602,49978,0
2007-05-02,18.906,19.187,18.525,18.611,110756,0
2007-05-03,18.662,19.068,18.65,18.701,55751,0
2007-05-04,18.773,19.025,18.628,18.795,63424,0
2007-05-07,19.12,19.12,18.615,18.787,54073,0
2007-05-08,18.696,18.777,18.32,18.504,72040,0
2007-05-09,18.427,18.881,18.427,18.743,29818,0
2007-05-10,18.615,18.759,18.08,18.207,122444,0
2007-05-11,18.367,18.791,18.281,18.752,59794,0
2007-05-14,18.696,18.901,18.341,18.447,72460,0
2007-05-15,18.407,18.759,18.329,18.407,91377,0
2007-05-16,18.455,18.725,18.384,18.692,62942,0
2007-05-17,18.684,18.872,18.303,18.384,44230,0
2007-05-18,18.393,18.512,18.371,18.389,46366,0
2007-05-21,18.29,18.803,18.29,18.618,21278,0
2007-05-22,18.512,19.111,18.45,18.919,43379,0
2007-05-23,19.059,19.059,18.65,18.923,75845,0
2007-05-24,18.945,19.115,18.389,18.435,44850,0
2007-05-25,18.701,18.73,18.11,18.447,241414,0
2007-05-29,18.556,18.705,18.235,18.59,47354,0
2007-05-30,18.45,18.759,18.199,18.747,71753,0
2007-05-31,18.824,19.052,18.371,18.455,68272,0
2007-06-01,18.469,18.747,18.435,18.56,41237,0
2007-06-04,18.486,18.787,18.384,18.747,41377,0
2007-06-05,18.692,18.713,18.243,18.423,55960,0
2007-06-06,18.299,18.455,18.199,18.367,44521,0
2007-06-07,18.316,18.469,17.991,18.277,78406,0
2007-06-08,18.345,18.615,18.243,18.542,45501,0
2007-06-11,18.469,18.606,18.325,18.411,19254,0
2007-06-12,18.268,18.528,18.085,18.221,52212,0
2007-06-13,18.333,18.646,18.128,18.556,45965,0
2007-06-14,18.602,18.73,18.325,18.675,40916,0
2007-06-15,18.971,19.345,18.769,18.948,150089,0
2007-06-18,18.923,18.923,18.594,18.803,30872,0
2007-06-19,18.795,19.222,18.743,19.136,39558,0
2007-06-20,19.21,19.21,18.504,18.58,36999,0
2007-06-21,18.478,18.734,18.268,18.641,49885,0
2007-06-22,18.641,18.743,18.199,18.199,213885,0
2007-06-25,18.128,18.521,17.93,18.052,60555,0
2007-06-26,18.104,18.362,17.978,18.033,33110,0
2007-06-27,17.96,18.56,17.96,18.439,38924,0
2007-06-28,18.512,18.584,18.085,18.512,85575,0
2007-06-29,18.447,18.855,18.303,18.307,72249,0
2007-07-02,18.423,18.769,18.23,18.59,47209,0
2007-07-03,18.658,18.764,18.469,18.73,15442,0
2007-07-05,18.867,18.978,18.435,18.841,30418,0
2007-07-06,18.759,19.052,18.584,18.692,51616,0
2007-07-09,18.65,18.819,18.407,18.815,40000,0
2007-07-10,18.764,18.764,18.172,18.325,81363,0
2007-07-11,18.277,18.277,17.906,18.008,63974,0
2007-07-12,18.085,18.598,17.986,18.576,36627,0
2007-07-13,18.606,18.654,18.199,18.299,56568,0
2007-07-16,18.199,18.221,17.879,17.998,56352,0
2007-07-17,17.939,18.427,17.939,18.089,43509,0
2007-07-18,18.016,18.375,17.661,18.042,43953,0
2007-07-19,18.114,18.217,17.627,17.751,114594,0
2007-07-20,17.712,17.76,16.973,17.4,104882,0
2007-07-23,17.434,17.867,17.434,17.478,94290,0
2007-07-24,17.439,17.794,16.797,16.931,106811,0
2007-07-25,16.94,17.695,16.568,17.649,335268,0
2007-07-26,17.576,18.415,17.094,17.755,283743,0
2007-07-27,17.729,18.307,17.209,17.725,230246,0
2007-07-30,18.427,18.427,17.281,17.516,94585,0
2007-07-31,17.588,17.721,17.263,17.277,55801,0
2007-08-01,17.209,17.704,16.918,17.354,104221,0
2007-08-02,17.721,18.379,17.465,17.687,68232,0
2007-08-03,17.833,18.096,16.734,16.802,129151,0
2007-08-06,16.882,17.482,16.622,17.392,187534,0
2007-08-07,17.323,17.829,17.139,17.263,161030,0
2007-08-08,17.358,18.008,17.229,17.61,139092,0
2007-08-09,17.331,17.653,16.943,17.089,102724,0
2007-08-10,16.935,18.375,16.935,18.203,117025,0
2007-08-13,18.384,18.815,17.743,18.146,85330,0
2007-08-14,18.068,18.239,17.534,17.618,45605,0
2007-08-15,17.598,18.072,17.461,17.546,69254,0
2007-08-16,17.385,19.337,17.385,19.337,167422,0
2007-08-17,19.872,20.756,18.982,20.295,276118,0
2007-08-20,20.209,20.816,19.645,19.837,85854,0
2007-08-21,19.68,19.989,19.475,19.68,65695,0
2007-08-22,19.885,20.132,19.542,19.668,84728,0
2007-08-23,19.718,19.993,19.445,19.55,34118,0
2007-08-24,19.816,19.816,19.29,19.668,40584,0
2007-08-27,19.555,19.777,19.196,19.403,41423,0
2007-08-28,19.236,19.559,18.379,18.415,88944,0
2007-08-29,18.482,19.244,18.29,19.244,270531,0
2007-08-30,19.068,19.431,18.897,19.059,36959,0
2007-08-31,19.244,19.461,18.971,19.277,51272,0
2007-09-04,19.236,19.559,18.713,19.124,81369,0
2007-09-05,19.038,19.076,18.45,18.623,73102,0
2007-09-06,18.646,19.26,18.491,18.671,29328,0
2007-09-07,18.407,18.803,18.168,18.32,57701,0
2007-09-10,18.447,18.684,17.765,18.431,38713,0
2007-09-11,18.303,19.345,18.303,19.021,49251,0
2007-09-12,18.91,19.059,18.641,18.859,25164,0
2007-09-13,18.58,18.948,18.068,18.687,54681,0
2007-09-14,18.504,19.497,17.943,19.488,49154,0
2007-09-17,19.393,19.497,19.136,19.321,22352,0
2007-09-18,19.384,20.598,19.351,20.522,127049,0
2007-09-19,20.662,20.927,20.522,20.783,173575,0
2007-09-20,20.732,20.732,20.132,20.376,59552,0
2007-09-21,20.589,20.589,20.124,20.204,104277,0
2007-09-24,20.163,20.275,19.546,19.714,28824,0
2007-09-25,19.602,19.799,19.351,19.568,18461,0
2007-09-26,19.74,19.74,19.367,19.709,18572,0
2007-09-27,19.807,19.807,19.483,19.672,31113,0
2007-09-28,19.614,19.993,18.91,19.183,44230,0
2007-10-01,19.141,19.786,18.849,19.709,56125,0
2007-10-02,19.726,20.106,19.505,20.094,33259,0
2007-10-03,19.939,20.184,19.65,19.766,57191,0
2007-10-04,19.881,20.2,19.663,19.979,24153,0
2007-10-05,20.184,20.184,19.989,20.103,61786,0
2007-10-08,20.001,20.167,19.807,19.919,21264,0
2007-10-09,20.039,20.039,19.696,19.816,14986,0
2007-10-10,19.819,20.03,19.654,19.854,32329,0
2007-10-11,19.881,19.881,19.307,19.445,24173,0
2007-10-12,19.53,19.881,19.435,19.828,12013,0
2007-10-15,19.795,19.803,18.967,19.384,31599,0
2007-10-16,19.423,19.423,18.743,18.893,64741,0
2007-10-17,19.106,19.321,18.739,19.321,42516,0
2007-10-18,19.311,19.384,19.021,19.26,61137,0
2007-10-19,19.256,19.303,18.255,18.435,49177,0
2007-10-22,18.252,18.897,18.172,18.705,37846,0
2007-10-23,18.811,19.098,18.384,18.618,27178,0
2007-10-24,18.455,19.068,17.991,18.584,61139,0
2007-10-25,18.55,18.55,17.978,18.329,57327,0
2007-10-26,18.598,19.17,18.58,19.17,69491,0
2007-10-29,19.214,19.841,18.915,19.704,69814,0
2007-10-30,19.488,19.735,19.2,19.303,107048,0
2007-10-31,19.435,19.696,19.016,19.427,68866,0
2007-11-01,19.136,19.512,18.02,18.1,84078,0
2007-11-02,18.357,18.59,17.585,18.072,38515,0
2007-11-05,17.789,17.911,17.457,17.867,52531,0
2007-11-06,17.982,18.791,17.926,18.773,53384,0
2007-11-07,18.491,18.716,17.978,18.154,82425,0
2007-11-08,17.96,18.641,17.679,18.641,55813,0
2007-11-09,18.371,18.948,17.915,18.948,44027,0
2007-11-12,18.91,19.752,18.563,19.26,67216,0
2007-11-13,19.632,19.795,19.317,19.795,69051,0
2007-11-14,19.907,20.094,19.688,19.989,85601,0
2007-11-15,19.931,19.997,19.431,19.676,70667,0
2007-11-16,19.744,19.881,19.141,19.624,53882,0
2007-11-19,19.263,19.277,18.687,19.239,37011,0
2007-11-20,19.196,19.333,18.791,19.325,70077,0
2007-11-21,19.251,19.795,18.897,19.449,60292,0
2007-11-23,19.641,20.094,19.509,19.997,16881,0
2007-11-26,20.059,20.103,18.713,18.755,115502,0
2007-11-27,18.658,19.577,18.658,19.555,66767,0
2007-11-28,19.863,20.495,19.863,20.495,114305,0
2007-11-29,20.423,20.487,20.24,20.299,65361,0
2007-11-30,20.517,20.522,19.876,19.993,74476,0
2007-12-03,19.795,20.351,19.748,19.854,65090,0
2007-12-04,19.641,20.176,19.351,19.766,130883,0
2007-12-05,20.172,20.176,19.704,20.039,69344,0
2007-12-06,20.2,20.244,19.641,20.141,78139,0
2007-12-07,19.654,20.385,19.654,20.337,68415,0
2007-12-10,20.355,20.662,20.158,20.389,39974,0
2007-12-11,20.479,20.72,19.293,19.375,47002,0
2007-12-12,19.944,20.03,18.696,19.059,84066,0
2007-12-13,18.881,19.379,18.486,19.379,72370,0
2007-12-14,19.115,19.192,18.546,18.739,32372,0
2007-12-17,18.584,18.841,18.207,18.207,57285,0
2007-12-18,18.469,19,18.207,18.94,60031,0
2007-12-19,18.919,19.174,18.464,18.945,84310,0
2007-12-20,19.149,19.196,18.272,19.111,145036,0
2007-12-21,19.465,19.872,19.293,19.872,221469,0
2007-12-24,19.91,20.299,19.351,19.948,40157,0
2007-12-26,19.948,20.18,19.795,20.18,40900,0
2007-12-27,19.997,20.042,18.803,18.91,56488,0
2007-12-28,19.08,19.268,18.508,18.538,65393,0
2007-12-31,18.295,18.512,17.96,18.32,59266,0
2008-01-02,18.32,18.576,17.956,18.085,61115,0
2008-01-03,18.146,18.281,17.893,17.926,54782,0
2008-01-04,17.849,18.096,17.559,17.559,34622,0
2008-01-07,17.606,18.447,17.358,17.884,73112,0
2008-01-08,17.956,18.393,17.336,17.376,56452,0
2008-01-09,17.38,17.743,17.139,17.712,121095,0
2008-01-10,17.542,18.295,17.323,18.052,53248,0
2008-01-11,17.973,18.398,17.538,17.538,50319,0
2008-01-14,17.76,18.104,17.502,17.973,52423,0
2008-01-15,17.76,18.367,17.336,18.243,94519,0
2008-01-16,18.23,19.196,17.96,18.482,103312,0
2008-01-17,18.5,18.662,17.824,17.824,54768,0
2008-01-18,17.618,18.076,17.581,17.725,127017,0
2008-01-22,17.187,18.705,17.187,18.068,67252,0
2008-01-23,17.572,19.501,17.072,19.146,160906,0
2008-01-24,19.218,19.218,18.611,18.935,55755,0
2008-01-25,19.247,19.393,18.671,19.17,35505,0
2008-01-28,19.174,19.345,18.646,19.307,46308,0
2008-01-29,19.345,19.345,18.623,18.819,122080,0
2008-01-30,18.65,19.268,18.411,18.671,99610,0
2008-01-31,18.403,19.251,18.23,19.251,49674,0
2008-02-01,19.268,19.645,19.236,19.488,67190,0
2008-02-04,19.354,19.354,18.533,18.584,80354,0
2008-02-05,18.423,18.782,18.168,18.235,135832,0
2008-02-06,18.419,18.906,18.207,18.26,62693,0
2008-02-07,18.168,18.687,17.998,18.646,55358,0
2008-02-08,18.047,18.807,18.047,18.478,25229,0
2008-02-11,18.329,18.504,18.064,18.281,77902,0
2008-02-12,18.072,18.705,18.072,18.572,44969,0
2008-02-13,18.739,19.08,18.337,18.889,169484,0
2008-02-14,18.893,18.893,18.281,18.455,38442,0
2008-02-15,18.357,18.666,18.303,18.482,66626,0
2008-02-19,18.705,18.705,18.398,18.533,79388,0
2008-02-20,18.439,19.025,18.268,18.739,51614,0
2008-02-21,18.91,19.53,18.281,18.618,116351,0
2008-02-22,18.684,18.919,18.203,18.725,82319,0
2008-02-25,18.769,19.187,18.389,19.183,30946,0
2008-02-26,18.919,19.658,18.919,19.056,113647,0
2008-02-27,18.832,19.311,18.716,19.012,85483,0
2008-02-28,18.897,18.935,18.393,18.431,48161,0
2008-02-29,18.247,18.602,18.012,18.012,102354,0
2008-03-03,17.968,17.982,17.303,17.494,104213,0
2008-03-04,17.315,17.751,17.291,17.422,356129,0
2008-03-05,17.524,17.743,17.277,17.507,99503,0
2008-03-06,17.38,17.849,17.068,17.123,123757,0
2008-03-07,16.968,17.93,16.968,17.327,27503,0
2008-03-10,17.367,17.649,17.012,17.089,65056,0
2008-03-11,17.606,18.734,17.606,18.692,99012,0
2008-03-12,18.747,19.076,18.189,18.576,110633,0
2008-03-13,18.403,19.132,17.968,18.764,157503,0
2008-03-14,18.747,18.849,18.042,18.337,86890,0
2008-03-17,18.042,18.353,17.725,17.995,105970,0
2008-03-18,18.341,19.286,18.203,19.025,150930,0
2008-03-19,19.012,19.516,18.431,18.73,78075,0
2008-03-20,19.072,19.965,18.538,19.854,329932,0
2008-03-24,19.935,20.634,19.935,20.303,96912,0
2008-03-25,20.222,20.24,19.676,19.902,130307,0
2008-03-26,20.124,20.275,19.505,19.919,77280,0
2008-03-27,19.948,20.522,19.26,19.423,77884,0
2008-03-28,19.371,19.534,19.012,19.236,81468,0
2008-03-31,19.303,20.2,18.435,19.572,51092,0
2008-04-01,19.704,20.282,19.407,20.27,37740,0
2008-04-02,20.222,20.459,19.479,20.393,56279,0
2008-04-03,20.209,20.427,19.672,20.042,45477,0
2008-04-04,20.103,20.419,19.68,19.983,30657,0
2008-04-07,20.163,20.213,19.744,19.863,30703,0
2008-04-08,19.704,20.082,19.516,19.812,21752,0
2008-04-09,19.876,19.876,19.08,19.093,48261,0
2008-04-10,19.128,19.833,19.128,19.658,99568,0
2008-04-11,19.449,19.53,19.26,19.363,79781,0
2008-04-14,19.398,19.398,18.611,18.889,45856,0
2008-04-15,19.056,19.419,18.725,19.12,54778,0
2008-04-16,19.228,20.013,18.791,20.005,124752,0
2008-04-17,19.957,20.064,19.415,19.863,64715,0
2008-04-18,20.226,20.454,19.465,19.777,65391,0
2008-04-21,19.654,19.795,19.047,19.115,126176,0
2008-04-22,19.042,19.042,18.189,18.518,104837,0
2008-04-23,18.56,18.56,18.085,18.132,126166,0
2008-04-24,18.104,18.94,17.845,18.815,136715,0
2008-04-25,18.893,19.042,18.563,18.859,42799,0
2008-04-28,18.782,19.088,18.721,18.829,102527,0
2008-04-29,18.773,18.877,18.521,18.877,76828,0
2008-04-30,18.877,18.974,18.556,18.696,89729,0
2008-05-01,18.721,19.423,18.563,19.29,68953,0
2008-05-02,19.509,20.064,19.236,19.423,202097,0
2008-05-05,19.311,20.054,19.088,19.61,131991,0
2008-05-06,19.572,19.854,19.263,19.65,66536,0
2008-05-07,19.726,19.881,18.791,18.859,44700,0
2008-05-08,18.971,19.256,18.58,18.739,51837,0
2008-05-09,18.654,19.021,18.576,18.791,60648,0
2008-05-12,18.893,19.218,18.687,19.124,80570,0
2008-05-13,19.115,19.415,18.716,18.901,83269,0
2008-05-14,18.859,19.329,18.811,19.187,71344,0
2008-05-15,19.12,19.341,18.725,19.187,40416,0
2008-05-16,19.371,19.375,18.512,18.923,75184,0
2008-05-19,18.845,19.146,18.713,18.739,80745,0
2008-05-20,18.59,19.059,18.576,18.841,172947,0
2008-05-21,18.982,19.179,18.576,18.739,149096,0
2008-05-22,18.734,19.192,18.708,19.072,70896,0
2008-05-23,19.056,19.236,18.743,18.931,73791,0
2008-05-27,18.881,19.021,18.598,18.967,72671,0
2008-05-28,19.111,19.111,18.393,18.692,85864,0
2008-05-29,18.598,18.971,18.598,18.795,57632,0
2008-05-30,18.773,18.773,18.469,18.567,82455,0
2008-06-02,18.486,18.521,18.056,18.243,98851,0
2008-06-03,18.307,18.734,18.179,18.542,95699,0
2008-06-04,18.494,18.743,18.263,18.435,54920,0
2008-06-05,18.403,19.012,18.403,18.957,54280,0
2008-06-06,18.787,19.016,18.407,18.687,56532,0
2008-06-09,18.602,18.602,18.176,18.371,114911,0
2008-06-10,18.199,18.55,18.089,18.55,74209,0
2008-06-11,18.576,19,18.473,18.877,165318,0
2008-06-12,19.016,19.214,18.931,19.034,81281,0
2008-06-13,19.236,19.427,18.919,19.192,108539,0
2008-06-16,19.214,19.68,18.841,19.68,59238,0
2008-06-17,19.663,19.683,19.163,19.205,51019,0
2008-06-18,19.072,19.286,18.872,19.183,45665,0
2008-06-19,19.17,19.384,18.811,19.325,77077,0
2008-06-20,19.168,19.431,18.855,19.047,169847,0
2008-06-23,19.124,19.163,18.696,18.755,77563,0
2008-06-24,18.68,19.042,18.618,18.636,64400,0
2008-06-25,18.615,19.205,18.598,18.923,50433,0
2008-06-26,18.725,19.088,18.572,18.725,65128,0
2008-06-27,18.692,18.935,18.398,18.398,322490,0
2008-06-30,18.398,18.855,18.299,18.299,86408,0
2008-07-01,18.179,19.052,18.028,18.893,95727,0
2008-07-02,18.837,19.111,18.207,18.247,65915,0
2008-07-03,18.26,18.684,18.189,18.203,41624,0
2008-07-07,18.277,18.427,17.259,17.777,127878,0
2008-07-08,17.841,18.791,17.803,18.791,123524,0
2008-07-09,18.787,19.111,18.052,18.052,74291,0
2008-07-10,18.028,19.025,18.028,18.739,99419,0
2008-07-11,18.65,19.154,18.567,19.115,94067,0
2008-07-14,19.154,19.154,18.118,18.146,50407,0
2008-07-15,18.104,18.662,17.422,17.986,70095,0
2008-07-16,18.02,19.154,17.858,18.978,157062,0
2008-07-17,19.047,20.258,19.047,20.094,148307,0
2008-07-18,20.076,20.324,19.293,20.009,97414,0
2008-07-21,20.09,20.09,19.029,19.08,168872,0
2008-07-22,18.567,19.881,18.384,19.858,108678,0
2008-07-23,19.872,20.598,19.479,19.948,101316,0
2008-07-24,20.03,20.158,19.709,19.885,51650,0
2008-07-25,19.975,20.115,19.516,19.688,44923,0
2008-07-28,19.53,19.668,18.978,19.062,42259,0
2008-07-29,19.149,20.11,18.435,20.11,54085,0
2008-07-30,20.167,20.427,19.837,20.393,64087,0
2008-07-31,20.124,20.436,19.672,20.2,46743,0
2008-08-01,20.124,20.414,19.876,20.401,43925,0
2008-08-04,20.351,20.351,19.795,19.961,47908,0
2008-08-05,20.068,20.927,19.894,20.905,33901,0
2008-08-06,20.826,20.923,20.09,20.549,40574,0
2008-08-07,20.385,20.736,19.948,20.026,46627,0
2008-08-08,19.965,20.662,19.965,20.561,40962,0
2008-08-11,20.634,20.796,19.885,20.561,118400,0
2008-08-12,20.479,20.576,20.341,20.475,82676,0
2008-08-13,20.393,20.607,20.347,20.549,195751,0
2008-08-14,20.405,20.607,20.315,20.576,35947,0
2008-08-15,20.816,20.901,20.295,20.881,44921,0
2008-08-18,20.826,20.923,20.167,20.571,32998,0
2008-08-19,20.491,20.674,20.094,20.454,27375,0
2008-08-20,20.454,20.466,19.683,19.841,47809,0
2008-08-21,19.683,20.009,19.293,19.293,43758,0
2008-08-22,19.371,19.812,19.088,19.807,50148,0
2008-08-25,19.726,19.726,18.901,18.901,23643,0
2008-08-26,18.881,19.483,18.881,19.465,15147,0
2008-08-27,19.415,20.042,19.222,19.833,31970,0
2008-08-28,19.847,20.732,19.847,20.625,60991,0
2008-08-29,20.549,20.74,20.192,20.58,24175,0
2008-09-02,20.915,21.659,20.85,21.313,126276,0
2008-09-03,21.3,21.463,21.031,21.33,295274,0
2008-09-04,21.367,21.431,20.911,20.911,23241,0
2008-09-05,20.826,20.954,20.638,20.945,63075,0
2008-09-08,21.266,21.676,21.009,21.385,89725,0
2008-09-09,21.33,21.77,20.666,20.702,86605,0
2008-09-10,21.154,21.77,20.545,21.367,64101,0
2008-09-11,21.318,21.697,20.557,21.18,52856,0
2008-09-12,21.202,21.89,20.792,21.719,52334,0
2008-09-15,21.676,21.996,20.778,21.18,50801,0
2008-09-16,20.764,22.573,20.63,22.565,84421,0
2008-09-17,22.441,22.804,21.804,22.151,102107,0
2008-09-18,22.638,25.655,21.642,25.271,200762,0
2008-09-19,29.82,31.252,23.326,31.252,311680,0
2008-09-22,29.052,29.072,23.955,24.369,145546,0
2008-09-23,24.797,24.797,22.822,22.822,70404,0
2008-09-24,22.019,22.997,21.915,21.915,36722,0
2008-09-25,22.694,22.796,21.526,21.548,53864,0
2008-09-26,21.231,22.039,20.124,21.192,231746,0
2008-09-29,21.206,21.206,19.098,20.2,93910,0
2008-09-30,20.167,21.427,20.132,20.662,51192,0
2008-10-01,20.736,21.479,20.001,20.584,59094,0
2008-10-02,20.431,21.377,20.12,20.2,161755,0
2008-10-03,20.522,20.522,19.407,19.461,46488,0
2008-10-06,18.945,21.377,18.384,19.363,52802,0
2008-10-07,19.791,21.069,18.533,18.837,31442,0
2008-10-08,18.089,20.732,17.661,18.764,87057,0
2008-10-09,18.777,19.012,17.32,17.32,159597,0
2008-10-10,17.32,20.145,17.32,19.823,88123,0
2008-10-13,20.12,21.573,18.773,21.573,113986,0
2008-10-14,22.449,22.659,19.902,21.119,52104,0
2008-10-15,20.414,22.483,20.132,20.15,137918,0
2008-10-16,20.491,22.338,19.757,22.31,68951,0
2008-10-17,20.796,22.206,19.897,20.154,118081,0
2008-10-20,20.449,20.905,19.457,20.324,54794,0
2008-10-21,19.872,20.65,19.403,19.965,59132,0
2008-10-22,19.85,20.732,19.371,19.44,22081,0
2008-10-23,19.632,20.047,18.646,19.196,46153,0
2008-10-24,18.179,19.752,18.179,18.855,45061,0
2008-10-27,18.747,19.658,18.389,18.841,39916,0
2008-10-28,19.769,20.522,18.666,20.522,86862,0
2008-10-29,20.5,21.158,19.803,20.54,116895,0
2008-10-30,21.069,21.252,19.735,21.077,77254,0
2008-10-31,20.8,21.688,20.337,21.548,79715,0
2008-11-03,21.367,21.697,20.642,21.035,88189,0
2008-11-04,21.3,21.654,20.638,20.901,118463,0
2008-11-05,20.531,21.377,20.068,20.068,167689,0
2008-11-06,19.85,20.932,19.457,20.163,75098,0
2008-11-07,20.369,20.495,19.512,19.939,68577,0
2008-11-10,20.094,20.778,19.461,19.983,66076,0
2008-11-11,19.799,20.625,19.62,19.774,74207,0
2008-11-12,19.497,20.042,19.12,19.303,69429,0
2008-11-13,19.577,20.145,18.384,20.094,190955,0
2008-11-14,19.73,20.094,18.556,18.773,82929,0
2008-11-17,18.584,18.978,18.341,18.464,89897,0
2008-11-18,18.55,18.787,17.781,18.469,146404,0
2008-11-19,18.235,19.218,17.849,17.867,67459,0
2008-11-20,17.747,18.333,16.833,16.978,98686,0
2008-11-21,17.52,17.956,16.117,17.716,125720,0
2008-11-24,17.772,19.154,17.534,18.384,119707,0
2008-11-25,18.538,19.263,17.995,18.176,163034,0
2008-11-26,17.948,19.62,17.948,19.218,105329,0
2008-11-28,18.962,19.516,18.341,18.636,30557,0
2008-12-01,18.217,19.624,16.674,16.716,438757,0
2008-12-02,17.183,17.602,16.327,16.773,280356,0
2008-12-03,16.307,18.033,16.247,17.807,158762,0
2008-12-04,17.412,18.769,17.327,17.627,151149,0
2008-12-05,17.32,19.239,17.241,19.239,90476,0
2008-12-08,19.286,19.993,18.849,19.239,82616,0
2008-12-09,18.901,19.757,18.491,18.73,51192,0
2008-12-10,18.877,20.009,18.195,18.73,60322,0
2008-12-11,18.281,19.183,17.829,17.833,116734,0
2008-12-12,17.747,19.12,17.653,19.007,55579,0
2008-12-15,19.085,19.085,17.871,18.172,63685,0
2008-12-16,18.542,19.469,17.867,19.469,118804,0
2008-12-17,19.136,20.18,18.572,19.488,88755,0
2008-12-18,19.286,20.132,18.65,19.26,60764,0
2008-12-19,19.979,19.983,19.431,19.803,176737,0
2008-12-22,20.05,20.05,18.734,19.847,70675,0
2008-12-23,19.872,19.989,19.452,19.688,32452,0
2008-12-24,19.766,19.766,19.497,19.683,24709,0
2008-12-26,19.726,19.935,19.534,19.91,32486,0
2008-12-29,19.948,20.479,19.676,20.466,206075,0
2008-12-30,20.616,21.692,19.411,21.692,222286,0
2008-12-31,21.659,22.744,21.001,22.625,255571,0
2009-01-02,22.694,23.001,21.83,22.758,107787,0
2009-01-05,21.958,22.374,21.313,21.719,112886,0
2009-01-06,21.753,22.147,21.035,21.57,139743,0
2009-01-07,21.882,21.882,19.704,19.944,113388,0
2009-01-08,20.495,20.495,19.452,19.819,61904,0
2009-01-09,19.819,19.819,18.29,18.671,100925,0
2009-01-12,18.594,18.755,17.956,18.469,84842,0
2009-01-13,18.508,18.931,18.255,18.716,64617,0
2009-01-14,18.411,18.491,17.956,18.064,97006,0
2009-01-15,18.104,18.782,17.412,18.179,161864,0
2009-01-16,18.06,18.473,16.913,18.08,109911,0
2009-01-20,17.926,18.118,15.062,15.417,146628,0
2009-01-21,15.917,16.324,15.396,16.32,243496,0
2009-01-22,16.195,16.195,14.922,15.161,183667,0
2009-01-23,14.814,15.456,14.669,15.431,120685,0
2009-01-26,15.392,15.896,14.926,15.314,129894,0
2009-01-27,15.323,15.565,14.853,15.117,138644,0
2009-01-28,15.352,16.204,15.13,16.012,381608,0
2009-01-29,15.836,16.028,15.31,15.392,98339,0
2009-01-30,15.524,15.711,14.997,15.229,80926,0
2009-02-02,15.101,15.512,14.681,15.404,100186,0
2009-02-03,15.412,15.579,14.986,15.007,161858,0
2009-02-04,15.049,15.328,14.963,15.04,95940,0
2009-02-05,15.011,16.207,14.926,15.452,81480,0
2009-02-06,15.48,16.626,15.48,16.562,258932,0
2009-02-09,16.546,16.973,16.348,16.516,72089,0
2009-02-10,16.46,16.76,15.532,15.627,88448,0
2009-02-11,15.724,16.534,15.724,15.982,51168,0
2009-02-12,15.806,16.161,15.203,15.994,41502,0
2009-02-13,16.054,16.054,15.071,15.229,74682,0
2009-02-17,15.053,15.366,14.725,14.746,77804,0
2009-02-18,15.149,15.149,14.301,14.442,94493,0
2009-02-19,14.608,15.002,13.9,13.971,155875,0
2009-02-20,13.784,14.348,13.762,14.083,60499,0
2009-02-23,14.165,14.599,13.852,13.937,83455,0
2009-02-24,14.091,15.135,13.887,15.091,99961,0
2009-02-25,15.13,15.61,14.19,15.135,89468,0
2009-02-26,15.314,16.096,14.926,15.113,120157,0
2009-02-27,14.74,15.288,14.699,14.918,123552,0
2009-03-02,14.687,14.832,14.027,14.22,97889,0
2009-03-03,14.395,14.395,13.266,13.326,158164,0
2009-03-04,13.604,14.152,13.041,13.369,107708,0
2009-03-05,13.167,13.36,12.561,12.579,120384,0
2009-03-06,12.762,13.117,12.459,12.783,105488,0
2009-03-09,12.69,12.827,12.42,12.579,44698,0
2009-03-10,12.848,13.643,12.535,13.364,110659,0
2009-03-11,13.487,13.806,12.814,13.279,71532,0
2009-03-12,13.172,14.523,12.715,14.382,66192,0
2009-03-13,14.425,14.532,13.753,14.305,42299,0
2009-03-16,14.37,14.878,13.69,14.266,88663,0
2009-03-17,14.22,14.695,13.937,14.695,128862,0
2009-03-18,14.673,15.623,14.567,15.468,72886,0
2009-03-19,15.638,15.908,14.839,15.024,87924,0
2009-03-20,14.258,14.865,13.852,14.266,494512,0
2009-03-23,14.687,16.785,14.571,16.721,119655,0
2009-03-24,16.556,16.896,15.719,16.229,105215,0
2009-03-25,16.412,16.874,15.48,16.568,77876,0
2009-03-26,16.76,17.089,16.224,16.828,77639,0
2009-03-27,16.695,16.973,15.972,16.076,43519,0
2009-03-30,16.076,16.34,15.161,15.31,156289,0
2009-03-31,15.634,16.408,15.229,15.561,68250,0
2009-04-01,15.356,16.777,15.105,16.546,64938,0
2009-04-02,16.927,17.408,16.33,17.372,82967,0
2009-04-03,17.303,17.82,16.931,17.593,64540,0
2009-04-06,17.452,17.661,16.661,17.084,115805,0
2009-04-07,16.82,16.982,16.229,16.263,56153,0
2009-04-08,16.434,16.86,15.565,16.191,76792,0
2009-04-09,16.58,17.93,16.374,17.841,111103,0
2009-04-13,17.299,18.398,17.299,18.225,65715,0
2009-04-14,17.995,18.008,16.392,16.43,175414,0
2009-04-15,16.396,17.119,16.212,16.96,92467,0
2009-04-16,17.367,17.789,16.605,17.581,55145,0
2009-04-17,17.675,18.59,17.173,18.217,82419,0
2009-04-20,17.765,18.349,16.82,16.935,137777,0
2009-04-21,17.004,18.602,16.927,18.556,105492,0
2009-04-22,18.207,19.493,17.911,18.464,158035,0
2009-04-23,18.538,18.538,17.816,17.952,283211,0
2009-04-24,18.179,18.945,17.926,18.528,145095,0
2009-04-27,18.072,18.329,17.534,17.777,86563,0
2009-04-28,17.61,18.186,17.576,17.794,107889,0
2009-04-29,17.911,18.725,17.606,18.68,127838,0
2009-04-30,18.897,18.897,17.943,18.255,153962,0
2009-05-01,18.268,18.379,17.38,17.494,108796,0
2009-05-04,17.675,18.337,17.358,18.337,113954,0
2009-05-05,18.176,18.379,17.661,17.875,77760,0
2009-05-06,18.123,18.598,17.781,18.439,127103,0
2009-05-07,18.725,18.782,17.712,17.799,56394,0
2009-05-08,18.064,18.764,17.807,18.696,108626,0
2009-05-11,18.371,18.504,17.799,17.935,73418,0
2009-05-12,17.995,18.435,17.213,17.392,119312,0
2009-05-13,17.169,17.237,16.448,16.465,129133,0
2009-05-14,16.591,16.837,15.882,16.542,61206,0
2009-05-15,16.556,16.562,15.926,16.327,159691,0
2009-05-18,16.52,17.345,16.502,17.323,200870,0
2009-05-19,17.017,17.255,16.711,16.94,139925,0
2009-05-20,16.336,17.263,16.224,16.37,102679,0
2009-05-21,16.117,16.327,15.711,16.036,60844,0
2009-05-22,15.849,16.281,15.733,15.733,46378,0
2009-05-26,15.789,16.864,15.536,16.682,85033,0
2009-05-27,16.434,16.596,15.687,15.917,97697,0
2009-05-28,16.003,16.161,15.468,15.708,46428,0
2009-05-29,15.806,16.494,15.392,16.494,77156,0
2009-06-01,16.469,17.392,16.366,17.241,94709,0
2009-06-02,17.209,17.524,16.596,17.457,77493,0
2009-06-03,17.25,17.556,16.857,17.507,56542,0
2009-06-04,17.661,18.128,17.439,18.096,103631,0
2009-06-05,18.096,18.096,17.372,17.61,37248,0
2009-06-08,17.498,17.853,17.349,17.468,49072,0
2009-06-09,17.618,17.789,17.473,17.546,29360,0
2009-06-10,17.687,17.973,16.716,17.084,70454,0
2009-06-11,17.465,17.512,17.054,17.315,31681,0
2009-06-12,17.156,17.331,16.707,17.017,44254,0
2009-06-15,16.922,17.127,16.199,16.243,88191,0
2009-06-16,16.408,16.82,14.968,15.284,341646,0
2009-06-17,15.247,15.49,14.732,15.203,139090,0
2009-06-18,15.225,15.623,15.057,15.508,120480,0
2009-06-19,15.348,15.943,15.195,15.412,116580,0
2009-06-22,15.323,15.382,14.981,15.075,74142,0
2009-06-23,15.177,15.247,14.918,15.062,67505,0
2009-06-24,15.157,15.392,14.997,15.113,70274,0
2009-06-25,14.946,15.627,14.946,15.593,86157,0
2009-06-26,15.422,15.627,15.177,15.195,308546,0
2009-06-29,15.247,15.759,15.117,15.247,53487,0
2009-06-30,15.3,15.601,14.754,14.784,99732,0
2009-07-01,14.856,14.942,14.75,14.909,68190,0
2009-07-02,14.716,14.9,14.583,14.681,130753,0
2009-07-06,14.681,15.344,14.549,14.788,73474,0
2009-07-07,14.95,14.95,14.613,14.836,133340,0
2009-07-08,14.95,15.348,14.044,14.071,237738,0
2009-07-09,14.211,14.518,13.771,13.955,98277,0
2009-07-10,13.908,14.1,13.68,13.912,53993,0
2009-07-13,13.993,14.442,13.916,14.442,137663,0
2009-07-14,14.199,14.493,14.152,14.344,146642,0
2009-07-15,14.51,14.981,14.4,14.981,53786,0
2009-07-16,14.86,14.86,14.505,14.792,53131,0
2009-07-17,14.836,14.956,14.195,14.292,81974,0
2009-07-20,14.413,14.413,13.702,13.912,64629,0
2009-07-21,13.967,13.997,13.454,13.639,59192,0
2009-07-22,13.609,14.352,13.586,14.344,58670,0
2009-07-23,14.181,15.378,14.181,15.225,81231,0
2009-07-24,15.144,15.28,14.763,15.211,26947,0
2009-07-27,15.144,15.28,14.797,15.215,66174,0
2009-07-28,15.057,15.448,14.956,15.361,105699,0
2009-07-29,15.276,15.356,15.027,15.203,16546,0
2009-07-30,15.361,15.948,15.062,15.724,173132,0
2009-07-31,15.638,15.781,15.225,15.318,44593,0
2009-08-03,15.284,15.284,14.886,15.101,80639,0
2009-08-04,14.976,15.139,14.814,14.986,75411,0
2009-08-05,15.105,15.105,14.691,14.736,43244,0
2009-08-06,14.74,15.157,14.729,15.113,118814,0
2009-08-07,15.366,15.512,15.126,15.3,44399,0
2009-08-10,15.165,15.773,15.075,15.422,58827,0
2009-08-11,15.323,15.751,14.736,14.963,48635,0
2009-08-12,15.024,15.49,15.024,15.266,30914,0
2009-08-13,15.374,15.601,15.105,15.288,15880,0
2009-08-14,15.247,15.247,14.687,14.994,58166,0
2009-08-17,14.736,14.913,14.639,14.754,45898,0
2009-08-18,14.886,15.181,14.599,14.86,24092,0
2009-08-19,14.712,15.203,14.464,15.109,25903,0
2009-08-20,15.027,15.448,15.027,15.387,38382,0
2009-08-21,15.583,15.922,15.49,15.922,56265,0
2009-08-24,15.818,15.818,15.173,15.647,31018,0
2009-08-25,15.781,15.878,15.378,15.696,29547,0
2009-08-26,15.631,16.054,15.627,15.943,59802,0
2009-08-27,15.878,15.878,15.382,15.587,122387,0
2009-08-28,15.715,15.715,15.412,15.541,122000,0
2009-08-31,15.504,15.638,15.37,15.638,52081,0
2009-09-01,15.638,15.655,15.177,15.181,66899,0
2009-09-02,15.144,15.382,14.853,14.942,93822,0
2009-09-03,15.096,15.113,14.818,15.113,20449,0
2009-09-04,14.878,15.288,14.878,15.288,38101,0
2009-09-08,15.374,15.627,15.288,15.565,35949,0
2009-09-09,15.593,16.016,15.498,15.869,49596,0
2009-09-10,15.806,16.02,15.755,15.986,40620,0
2009-09-11,15.789,16.157,15.647,16.071,46123,0
2009-09-14,15.952,16.02,15.769,16.02,28403,0
2009-09-15,15.939,15.968,15.81,15.84,41231,0
2009-09-16,15.844,16.157,15.844,15.999,48667,0
2009-09-17,16.012,16.404,15.968,16.285,22677,0
2009-09-18,16.34,16.721,16.02,16.703,96293,0
2009-09-21,16.588,17.017,16.58,16.626,37039,0
2009-09-22,16.773,16.922,16.396,16.695,33355,0
2009-09-23,16.864,16.864,16.281,16.32,50598,0
2009-09-24,16.439,16.534,16.062,16.089,94888,0
2009-09-25,16.024,17.084,15.904,16.058,55864,0
2009-09-28,16.067,16.542,16.041,16.199,104346,0
2009-09-29,16.134,16.516,15.908,16.105,48500,0
2009-09-30,16.187,16.277,15.52,15.789,146711,0
2009-10-01,15.634,15.785,15.34,15.34,28702,0
2009-10-02,15.292,15.777,15.234,15.348,102107,0
2009-10-05,15.417,15.651,15.019,15.361,80129,0
2009-10-06,15.476,15.691,15.37,15.669,49556,0
2009-10-07,15.683,15.963,15.678,15.751,38876,0
2009-10-08,15.818,15.866,15.669,15.696,24508,0
2009-10-09,15.683,15.986,15.524,15.882,41134,0
2009-10-12,15.755,15.869,15.641,15.659,25126,0
2009-10-13,15.615,15.896,15.48,15.587,33590,0
2009-10-14,15.747,16.054,15.729,15.917,15695,0
2009-10-15,15.849,16.054,15.669,15.917,42293,0
2009-10-16,15.866,15.912,15.627,15.789,30107,0
2009-10-19,15.882,15.9,15.669,15.89,40665,0
2009-10-20,15.896,15.955,15.561,15.673,24942,0
2009-10-21,15.678,16.012,15.52,15.605,49104,0
2009-10-22,15.61,15.849,15.46,15.814,78936,0
2009-10-23,15.912,15.912,15.494,15.597,49556,0
2009-10-26,15.777,15.827,15.314,15.498,26431,0
2009-10-27,15.516,15.931,15.417,15.673,106283,0
2009-10-28,15.715,15.854,15.438,15.485,64906,0
2009-10-29,15.565,15.769,15.52,15.696,39291,0
2009-10-30,15.583,15.737,15.199,15.438,72075,0
2009-11-02,15.494,15.659,15.121,15.408,36399,0
2009-11-03,15.332,15.504,15.211,15.498,38846,0
2009-11-04,15.631,15.814,15.173,15.251,73769,0
2009-11-05,15.352,15.773,15.255,15.747,69854,0
2009-11-06,15.605,16.076,15.605,15.896,34746,0
2009-11-09,15.994,16.247,15.882,16.139,36138,0
2009-11-10,16.117,16.243,15.922,16.076,45995,0
2009-11-11,16.22,16.448,16.143,16.303,18345,0
2009-11-12,16.32,16.422,15.719,15.733,33859,0
2009-11-13,16.13,16.13,15.818,16.028,21872,0
2009-11-16,16.212,16.551,16.212,16.387,36832,0
2009-11-17,16.374,16.374,16.204,16.289,60188,0
2009-11-18,16.33,16.439,16.032,16.084,30575,0
2009-11-19,15.955,15.955,15.769,15.818,57994,0
2009-11-20,15.751,15.939,15.751,15.904,34263,0
2009-11-23,16.096,16.506,16.096,16.33,23139,0
2009-11-24,16.382,16.568,16.238,16.52,19114,0
2009-11-25,16.568,16.631,16.139,16.233,22816,0
2009-11-27,15.691,16.289,15.659,15.8,39597,0
2009-11-30,15.773,16.054,15.48,16.054,81950,0
2009-12-01,16.152,16.281,15.742,15.831,87181,0
2009-12-02,15.836,16.204,15.836,16.007,29641,0
2009-12-03,16.113,16.652,15.701,15.769,28656,0
2009-12-04,16.016,16.191,15.866,16.191,29499,0
2009-12-07,16.161,16.173,15.874,16.152,18052,0
2009-12-08,16.054,16.143,15.627,15.89,59612,0
2009-12-09,15.818,16.092,15.48,16.046,49070,0
2009-12-10,16.134,16.195,15.773,15.904,41492,0
2009-12-11,16.036,16.121,15.862,16.02,33080,0
2009-12-14,16.092,16.092,15.836,16.062,15849,0
2009-12-15,15.874,16.247,15.862,15.939,41570,0
2009-12-16,16.08,16.117,15.886,15.986,34447,0
2009-12-17,16.157,16.204,15.869,15.952,48171,0
2009-12-18,16.109,16.109,15.755,16.062,118441,0
2009-12-21,16.117,16.207,15.528,16.143,32159,0
2009-12-22,16.121,16.229,15.952,16.179,27744,0
2009-12-23,16.259,16.417,16.028,16.229,31008,0
2009-12-24,16.412,16.452,16.183,16.4,20413,0
2009-12-28,16.49,16.49,16.199,16.417,22075,0
2009-12-29,16.378,16.378,16.199,16.247,19577,0
2009-12-30,16.303,16.315,15.647,15.874,159111,0
2009-12-31,15.831,16.224,15.8,15.836,55053,0
2010-01-04,16.054,16.058,15.751,15.99,37655,0
2010-01-05,16.012,16.012,15.382,15.485,103053,0
2010-01-06,15.512,15.601,15.442,15.579,129382,0
2010-01-07,15.579,15.691,15.332,15.691,125901,0
2010-01-08,15.61,15.733,15.516,15.711,89217,0
2010-01-11,15.793,15.827,15.641,15.724,82219,0
2010-01-12,15.631,15.814,15.532,15.759,44196,0
2010-01-13,15.587,15.818,15.587,15.737,54226,0
2010-01-14,15.724,15.896,15.705,15.836,99313,0
2010-01-15,15.896,15.904,15.504,15.659,69698,0
2010-01-19,15.673,15.854,15.211,15.844,33516,0
2010-01-20,15.818,16.456,15.818,16.456,233015,0
2010-01-21,16.777,16.887,16.506,16.755,181461,0
2010-01-22,16.785,17.058,16.687,16.751,113795,0
2010-01-25,16.864,17.102,16.669,16.851,116027,0
2010-01-26,16.837,17.358,16.837,16.982,87326,0
2010-01-27,16.935,17.426,16.935,17.417,59614,0
2010-01-28,17.486,17.524,17.025,17.127,68218,0
2010-01-29,17.11,17.43,16.955,17.229,125302,0
2010-02-01,17.25,17.25,16.807,16.909,51479,0
2010-02-02,17.094,17.098,16.605,16.674,48534,0
2010-02-03,16.682,16.682,16.216,16.348,32133,0
2010-02-04,16.268,16.33,16.007,16.281,161651,0
2010-02-05,16.33,16.648,16.268,16.639,42387,0
2010-02-08,16.665,16.747,16.247,16.277,74480,0
2010-02-09,16.404,16.404,16.229,16.348,156835,0
2010-02-10,16.281,16.452,16.204,16.434,23261,0
2010-02-11,16.37,16.738,16.25,16.725,107799,0
2010-02-12,16.591,16.927,16.588,16.927,75610,0
2010-02-16,17.012,17.16,16.9,17.156,27582,0
2010-02-17,17.183,17.183,16.802,17.021,37035,0
2010-02-18,16.864,17.439,16.86,17.439,43684,0
2010-02-19,17.439,17.439,17.123,17.396,26399,0
2010-02-22,17.4,17.448,17.225,17.448,26381,0
2010-02-23,17.363,17.448,17.169,17.345,100748,0
2010-02-24,17.396,17.422,17.165,17.268,94308,0
2010-02-25,17.106,17.213,16.76,17.08,39912,0
2010-02-26,16.999,17.123,16.887,17.058,44589,0
2010-03-01,17.191,17.461,17.191,17.461,67287,0
2010-03-02,17.478,17.858,17.327,17.858,115439,0
2010-03-03,17.803,17.978,17.572,17.691,25209,0
2010-03-04,17.785,17.816,17.4,17.816,15386,0
2010-03-05,17.858,18.064,17.709,18.06,71233,0
2010-03-08,18.028,18.052,17.768,17.986,12533,0
2010-03-09,17.911,18.028,17.632,17.911,20965,0
2010-03-10,17.858,18.072,17.807,17.968,24817,0
2010-03-11,17.901,18.016,17.709,18.016,42861,0
2010-03-12,18.024,18.146,17.926,18.085,21081,0
2010-03-15,18.004,18.004,17.712,17.863,18863,0
2010-03-16,17.64,18.128,17.551,17.96,18526,0
2010-03-17,17.973,18.303,17.943,18.072,18409,0
2010-03-18,17.964,18.06,17.841,17.978,18979,0
2010-03-19,18.085,18.556,17.268,18.367,166523,0
2010-03-22,18.26,18.713,18.176,18.684,29336,0
2010-03-23,18.636,18.811,18.128,18.716,37147,0
2010-03-24,18.684,18.701,18.277,18.478,36609,0
2010-03-25,18.556,18.845,18.281,18.316,29256,0
2010-03-26,18.375,18.897,17.978,18.076,22223,0
2010-03-29,18.068,18.123,17.743,17.982,30721,0
2010-03-30,18.042,18.353,17.812,18.239,36150,0
2010-03-31,18.076,18.357,17.918,17.918,49986,0
2010-04-01,17.824,17.973,17.679,17.906,17654,0
2010-04-05,17.991,18.104,17.687,18.089,21434,0
2010-04-06,17.926,18.469,17.926,18.464,15767,0
2010-04-07,18.367,18.641,18.299,18.636,35156,0
2010-04-08,18.512,18.713,18.32,18.641,34425,0
2010-04-09,18.576,18.666,18.447,18.654,45999,0
2010-04-12,18.606,18.734,18.5,18.721,39097,0
2010-04-13,18.641,18.641,18.427,18.606,16351,0
2010-04-14,18.662,19.062,18.594,19.025,23199,0
2010-04-15,19.072,19.218,18.931,19.093,18341,0
2010-04-16,19.088,19.088,18.705,18.859,32369,0
2010-04-19,18.716,19.149,18.716,19.08,61553,0
2010-04-20,19.17,19.73,19.098,19.606,41863,0
2010-04-21,19.559,19.847,19.516,19.833,71474,0
2010-04-22,19.663,20.158,19.55,20.141,26465,0
2010-04-23,20.053,20.053,19.702,19.913,55418,0
2010-04-26,19.915,20.026,19.341,19.497,85063,0
2010-04-27,19.461,19.744,19.038,19.154,63663,0
2010-04-28,19.232,19.398,18.931,19.179,28433,0
2010-04-29,19.307,19.668,19.034,19.668,59473,0
2010-04-30,19.61,19.61,18.837,18.872,38356,0
2010-05-03,19,19.098,18.708,19.085,30613,0
2010-05-04,18.849,18.919,18.299,18.696,47998,0
2010-05-05,18.56,18.641,18.252,18.325,27202,0
2010-05-06,18.23,18.398,17.529,17.67,60158,0
2010-05-07,17.657,17.807,17.102,17.323,93479,0
2010-05-10,17.884,18.056,17.452,17.898,42953,0
2010-05-11,17.67,18.439,17.67,18.072,49444,0
2010-05-12,18.525,18.974,18.024,18.893,47996,0
2010-05-13,18.807,18.91,18.384,18.563,31908,0
2010-05-14,18.431,18.431,17.622,17.755,39834,0
2010-05-17,17.871,18.047,17.534,17.935,16205,0
2010-05-18,18.189,18.189,17.465,17.585,50237,0
2010-05-19,17.568,17.568,17.139,17.331,43124,0
2010-05-20,17.106,17.358,16.4,16.506,27656,0
2010-05-21,16.289,17.028,16.289,17.017,126047,0
2010-05-24,17.05,17.106,16.568,16.631,55759,0
2010-05-25,16.524,16.652,16.298,16.551,70033,0
2010-05-26,16.626,16.878,16.477,16.58,96631,0
2010-05-27,16.913,17.213,16.494,17.209,34857,0
2010-05-28,17.106,17.106,16.682,16.968,39452,0
2010-06-01,16.699,16.815,16.417,16.417,95573,0
2010-06-02,16.568,16.9,16.33,16.635,133230,0
2010-06-03,16.631,17.054,16.477,16.707,28110,0
2010-06-04,16.486,16.626,15.89,15.89,72177,0
2010-06-07,15.982,16.179,15.769,15.769,39049,0
2010-06-08,15.886,15.963,15.49,15.878,45659,0
2010-06-09,15.968,15.968,15.683,15.943,70043,0
2010-06-10,16.169,16.169,15.796,16.134,27234,0
2010-06-11,15.917,16.216,15.849,16.216,23683,0
2010-06-14,16.32,16.584,16.08,16.195,19961,0
2010-06-15,16.32,16.33,16.032,16.32,67425,0
2010-06-16,16.187,16.434,16.13,16.307,19921,0
2010-06-17,16.422,16.422,15.922,16.054,65626,0
2010-06-18,16.169,16.644,15.874,16.32,105839,0
2010-06-21,16.498,16.542,16.071,16.187,40382,0
2010-06-22,16.109,16.473,15.882,15.922,153159,0
2010-06-23,15.878,16.08,15.849,15.912,48422,0
2010-06-24,15.822,16.157,15.793,15.836,53356,0
2010-06-25,15.948,16.263,15.878,16.207,201940,0
2010-06-28,16.126,16.13,15.831,16.08,65028,0
2010-06-29,15.849,15.948,15.691,15.751,41474,0
2010-06-30,15.816,16.073,15.602,15.602,31149,0
2010-07-01,15.715,15.931,15.549,15.638,45687,0
2010-07-02,15.737,15.737,15.37,15.46,34981,0
2010-07-06,15.619,15.669,15.191,15.284,29045,0
2010-07-07,15.3,15.673,15.3,15.673,32990,0
2010-07-08,15.785,15.869,15.565,15.769,33040,0
2010-07-09,15.729,16.032,15.729,16.032,28395,0
2010-07-12,15.96,15.96,15.708,15.715,9241,0
2010-07-13,15.968,16.273,15.806,16.183,47581,0
2010-07-14,16.195,16.195,15.922,16.067,31223,0
2010-07-15,16.096,16.224,15.673,15.737,24735,0
2010-07-16,15.593,15.593,14.909,15.262,176442,0
2010-07-19,15.271,15.569,15.215,15.569,46049,0
2010-07-20,15.569,16.352,15.464,16.33,70268,0
2010-07-21,16.546,16.588,16.032,16.041,69344,0
2010-07-22,16.324,16.622,16.02,16.576,83584,0
2010-07-23,16.506,17.076,16.502,17.072,51441,0
2010-07-26,17.098,17.657,16.811,17.644,95874,0
2010-07-27,17.716,17.906,17.237,17.237,49161,0
2010-07-28,17.281,17.32,17.038,17.123,34417,0
2010-07-29,17.229,17.372,16.86,17.2,32020,0
2010-07-30,16.951,17.781,16.951,17.606,79386,0
2010-08-02,17.849,17.849,17.486,17.585,38743,0
2010-08-03,17.392,17.632,17.147,17.147,23038,0
2010-08-04,17.246,17.277,17.131,17.225,33331,0
2010-08-05,17.119,17.367,16.948,16.948,29647,0
2010-08-06,16.828,17.098,16.465,16.687,53543,0
2010-08-09,16.86,16.878,16.572,16.76,61053,0
2010-08-10,16.498,16.734,16.417,16.434,95517,0
2010-08-11,16.22,16.263,15.575,15.737,124190,0
2010-08-12,15.434,15.724,15.434,15.605,31159,0
2010-08-13,15.524,15.777,15.524,15.638,44431,0
2010-08-16,15.557,15.733,15.524,15.729,20134,0
2010-08-17,15.9,16.046,15.777,15.982,30039,0
2010-08-18,15.939,16.238,15.831,16.062,42981,0
2010-08-19,15.952,16.016,15.49,15.498,58879,0
2010-08-20,15.442,15.651,15.117,15.569,45589,0
2010-08-23,15.634,15.844,15.139,15.173,85121,0
2010-08-24,14.976,15.169,14.934,15.007,30511,0
2010-08-25,14.922,15.687,14.909,15.378,50477,0
2010-08-26,15.438,15.565,15.075,15.087,55065,0
2010-08-27,15.271,15.627,15.225,15.601,64064,0
2010-08-30,15.601,15.806,15.438,15.583,105321,0
2010-08-31,15.586,16.042,15.586,15.904,167778,0
2010-09-01,16.187,16.4,15.968,16.374,48364,0
2010-09-02,16.452,16.456,16.207,16.4,34369,0
2010-09-03,16.529,16.591,16.392,16.516,59457,0
2010-09-07,16.494,16.498,16.08,16.126,63223,0
2010-09-08,16.224,16.534,16.147,16.233,46266,0
2010-09-09,16.469,16.486,16.067,16.285,24554,0
2010-09-10,16.32,16.502,16.126,16.199,27911,0
2010-09-13,16.417,16.665,16.378,16.657,38191,0
2010-09-14,16.652,16.652,16.294,16.412,17666,0
2010-09-15,16.352,16.498,16.113,16.49,18329,0
2010-09-16,16.417,16.417,16.071,16.109,10291,0
2010-09-17,16.382,16.652,16.259,16.46,164333,0
2010-09-20,16.588,17.392,16.546,17.392,96271,0
2010-09-21,17.392,17.524,17.187,17.233,36093,0
2010-09-22,17.213,17.404,16.931,16.973,44943,0
2010-09-23,16.978,17.4,16.892,17.16,57217,0
2010-09-24,17.486,17.614,17.358,17.529,55129,0
2010-09-27,17.585,17.585,17.315,17.331,57430,0
2010-09-28,17.331,17.473,17.123,17.392,99457,0
2010-09-29,17.385,17.385,17.178,17.336,49399,0
2010-09-30,17.44,17.462,17.237,17.299,91269,0
2010-10-01,17.43,17.588,17.213,17.311,54515,0
2010-10-04,17.315,17.426,16.973,16.973,61591,0
2010-10-05,17.345,17.408,17.147,17.4,131419,0
2010-10-06,17.4,17.408,17.173,17.187,42287,0
2010-10-07,17.412,17.412,17.064,17.139,48408,0
2010-10-08,17.221,17.354,17.209,17.295,44937,0
2010-10-11,17.341,17.354,17.16,17.16,14396,0
2010-10-12,17.114,17.187,17.064,17.131,24777,0
2010-10-13,17.25,17.38,17.143,17.295,54585,0
2010-10-14,17.295,17.376,17.123,17.295,43451,0
2010-10-15,17.507,17.64,17.205,17.327,73175,0
2010-10-18,17.392,17.627,17.311,17.524,80032,0
2010-10-19,17.349,17.64,17.123,17.268,82863,0
2010-10-20,17.315,17.572,17.272,17.412,33841,0
2010-10-21,17.529,17.593,17.255,17.494,42678,0
2010-10-22,17.614,17.785,17.602,17.747,42086,0
2010-10-25,17.943,17.943,17.691,17.725,45304,0
2010-10-26,17.64,17.768,17.64,17.76,21722,0
2010-10-27,17.691,17.837,17.422,17.632,41819,0
2010-10-28,17.803,17.803,17.498,17.598,22561,0
2010-10-29,17.572,17.778,17.572,17.572,21553,0
2010-11-01,17.614,17.614,17.237,17.465,67210,0
2010-11-02,17.614,17.82,17.572,17.807,44242,0
2010-11-03,17.863,17.906,17.743,17.845,18624,0
2010-11-04,18.064,18.154,17.704,18.154,51981,0
2010-11-05,18.189,18.341,17.964,18.247,36445,0
2010-11-08,18.235,18.235,17.952,18.11,20354,0
2010-11-09,18.172,18.172,17.602,17.709,49331,0
2010-11-10,17.747,18.162,17.747,18.162,32626,0
2010-11-11,17.995,17.995,17.67,17.76,23896,0
2010-11-12,17.627,18.162,17.448,17.816,81034,0
2010-11-15,17.943,18.179,17.755,18.02,13559,0
2010-11-16,17.926,17.926,17.743,17.871,22223,0
2010-11-17,17.863,18.008,17.789,17.889,14579,0
2010-11-18,18.093,18.093,17.277,17.829,34036,0
2010-11-19,17.853,17.853,17.542,17.841,29328,0
2010-11-22,17.785,17.785,17.135,17.529,38755,0
2010-11-23,17.327,17.627,17.327,17.396,26598,0
2010-11-24,17.538,17.747,17.25,17.747,15922,0
2010-11-26,17.649,17.649,17.387,17.412,4318,0
2010-11-29,17.32,17.444,17.147,17.387,34542,0
2010-11-30,17.233,17.422,17.096,17.349,89337,0
2010-12-01,17.632,17.632,17.272,17.581,36298,0
2010-12-02,17.585,17.906,17.512,17.765,24199,0
2010-12-03,17.679,17.729,17.277,17.704,25684,0
2010-12-06,17.593,17.82,17.486,17.747,49000,0
2010-12-07,17.879,17.926,17.729,17.837,30561,0
2010-12-08,17.871,18.199,17.871,18.06,28304,0
2010-12-09,17.845,18.012,17.845,18.008,29031,0
2010-12-10,17.96,17.978,17.911,17.956,22296,0
2010-12-13,17.968,17.978,17.807,17.82,18528,0
2010-12-14,17.926,17.926,17.807,17.871,48998,0
2010-12-15,17.918,17.956,17.807,17.807,29724,0
2010-12-16,17.803,18.008,17.803,17.845,31860,0
2010-12-17,17.845,17.915,17.551,17.636,68603,0
2010-12-20,17.812,17.926,17.303,17.546,35576,0
2010-12-21,17.585,18.008,17.404,17.995,44525,0
2010-12-22,18.012,18.243,17.765,18.183,41245,0
2010-12-23,18.176,18.32,17.952,18.312,68734,0
2010-12-27,18.247,18.594,18.243,18.594,14213,0
2010-12-28,18.56,18.632,18.411,18.447,17492,0
2010-12-29,18.421,18.445,18.008,18.008,25847,0
2010-12-30,17.93,18.052,17.787,17.913,20686,0
2010-12-31,17.913,17.946,17.608,17.608,100495,0
2011-01-03,17.998,18.137,17.824,17.978,30145,0
2011-01-04,18.052,18.189,17.632,17.743,59879,0
2011-01-05,17.751,18.128,17.546,18.068,112428,0
2011-01-06,18.11,18.11,17.816,18.047,33026,0
2011-01-07,18.183,18.23,18.042,18.118,37049,0
2011-01-10,18.038,18.11,17.948,18.033,46958,0
2011-01-11,18.11,18.179,18.033,18.162,25829,0
2011-01-12,18.32,18.662,18.32,18.455,16847,0
2011-01-13,18.15,18.504,18.15,18.473,30233,0
2011-01-14,18.512,19.098,18.367,18.889,51084,0
2011-01-18,18.795,18.915,18.357,18.915,27604,0
2011-01-19,18.915,18.915,18.329,18.675,48091,0
2011-01-20,18.56,18.739,18.423,18.423,22057,0
2011-01-21,17.743,18.411,17.743,17.867,24221,0
2011-01-24,17.867,18.052,17.867,17.952,16544,0
2011-01-25,17.911,18.047,17.807,17.926,17466,0
2011-01-26,18.052,18.225,17.952,18.142,31215,0
2011-01-27,18.225,18.281,17.915,18.008,12105,0
2011-01-28,18.168,18.26,17.498,17.538,59116,0
2011-01-31,17.621,17.816,17.314,17.34,89853,0
2011-02-01,17.478,17.858,17.367,17.768,25203,0
2011-02-02,17.699,17.863,17.602,17.649,9002,0
2011-02-03,17.687,17.799,17.345,17.43,37071,0
2011-02-04,17.376,17.512,17.315,17.38,16709,0
2011-02-07,17.38,17.76,17.367,17.709,52806,0
2011-02-08,17.704,18.225,17.649,18.221,16574,0
2011-02-09,18.093,18.362,17.911,18.172,43292,0
2011-02-10,18.172,18.329,17.982,18.056,74233,0
2011-02-11,18.008,18.528,17.995,18.478,75784,0
2011-02-14,18.393,18.618,18.056,18.281,48885,0
2011-02-15,18.263,18.443,18.033,18.235,53987,0
2011-02-16,18.221,18.521,18.11,18.325,36736,0
2011-02-18,18.333,18.518,18.195,18.295,30884,0
2011-02-22,18.137,18.243,17.661,17.898,69718,0
2011-02-23,17.918,17.982,17.733,17.751,16327,0
2011-02-24,17.751,17.82,17.704,17.812,28164,0
2011-02-25,17.559,17.948,17.336,17.93,14065,0
2011-02-28,17.946,17.982,17.757,17.972,28033,0
2011-03-01,17.99,18.114,17.745,17.861,23675,0
2011-03-02,17.771,17.914,17.745,17.914,16034,0
2011-03-03,18.072,18.395,17.956,18.395,54334,0
2011-03-04,18.435,18.447,18.235,18.235,25446,0
2011-03-07,18.435,18.435,17.956,17.964,31500,0
2011-03-08,17.96,18.295,17.76,18.295,22362,0
2011-03-09,18.255,18.464,18.255,18.384,11335,0
2011-03-10,18.257,18.278,18.003,18.028,34945,0
2011-03-11,17.951,18.273,17.84,18.064,40337,0
2011-03-14,17.901,18.172,17.627,18.064,46107,0
2011-03-15,17.789,18.076,17.661,18.056,81241,0
2011-03-16,18.028,18.199,17.755,17.755,57982,0
2011-03-17,17.956,17.956,17.624,17.685,73568,0
2011-03-18,17.767,17.956,17.418,17.53,243311,0
2011-03-21,17.552,17.956,17.552,17.956,60724,0
2011-03-22,17.926,18.204,17.849,18.128,34550,0
2011-03-23,18.052,18.467,17.968,18.433,29075,0
2011-03-24,18.445,18.588,18.183,18.395,37376,0
2011-03-25,18.471,18.684,18.4,18.433,105791,0
2011-03-28,18.395,18.52,18.042,18.042,68015,0
2011-03-29,17.977,18.081,17.977,18.076,18397,0
2011-03-30,18.047,18.441,18.047,18.236,77521,0
2011-03-31,18.132,18.435,18.132,18.355,72600,0
2011-04-01,18.405,18.52,18.231,18.471,151179,0
2011-04-04,18.449,18.494,18.273,18.364,133778,0
2011-04-05,18.364,18.364,18.245,18.313,28782,0
2011-04-06,18.093,18.422,18.093,18.369,17969,0
2011-04-07,18.381,18.381,17.959,18.072,20641,0
2011-04-08,18.09,18.168,17.586,17.663,38956,0
2011-04-11,17.667,17.727,17.56,17.616,33353,0
2011-04-12,17.548,17.727,17.431,17.453,20449,0
2011-04-13,17.521,17.62,17.151,17.431,138381,0
2011-04-14,17.101,17.552,17.101,17.422,65418,0
2011-04-15,17.354,17.526,17.349,17.444,34779,0
2011-04-18,17.233,17.448,17.121,17.121,22587,0
2011-04-19,17.169,17.245,16.884,16.92,130490,0
2011-04-20,16.773,17.11,16.773,16.992,91728,0
2011-04-21,17.151,17.307,17.036,17.118,54715,0
2011-04-25,16.932,17.07,16.875,17.006,38262,0
2011-04-26,17.057,17.448,16.992,17.331,55561,0
2011-04-27,17.307,17.385,17.203,17.267,30312,0
2011-04-28,17.203,17.336,17.203,17.336,42124,0
2011-04-29,17.358,17.418,17.27,17.319,90361,0
2011-05-02,17.255,17.349,16.961,16.961,21015,0
2011-05-03,16.992,17.299,16.95,17.241,238790,0
2011-05-04,17.311,17.311,16.975,17.031,52943,0
2011-05-05,17.052,17.291,16.902,17.203,89379,0
2011-05-06,17.349,17.349,17.078,17.225,30458,0
2011-05-09,17.195,17.225,16.95,17.118,24339,0
2011-05-10,17.159,17.299,17.078,17.299,32365,0
2011-05-11,17.259,17.381,17.04,17.187,91124,0
2011-05-12,17.155,17.59,17.155,17.552,58006,0
2011-05-13,17.582,17.582,16.953,16.997,24494,0
2011-05-16,16.938,17.245,16.929,17.203,57656,0
2011-05-17,16.997,17.286,16.988,17.203,86196,0
2011-05-18,17.272,17.272,17.006,17.146,26014,0
2011-05-19,17.074,17.217,16.988,17.044,22406,0
2011-05-20,17.307,17.307,16.601,16.622,48464,0
2011-05-23,16.451,16.454,16.236,16.301,34678,0
2011-05-24,16.342,16.412,16.262,16.291,84718,0
2011-05-25,16.241,16.394,16.127,16.301,44244,0
2011-05-26,16.213,16.476,16.213,16.434,68461,0
2011-05-27,16.447,16.468,16.279,16.386,32305,0
2011-05-31,16.476,17.197,16.464,17.189,175278,0
2011-06-01,17.062,17.173,16.406,16.406,74498,0
2011-06-02,16.472,16.601,16.451,16.538,29748,0
2011-06-03,16.653,16.653,16.197,16.329,74110,0
2011-06-06,16.334,16.584,16.201,16.398,32793,0
2011-06-07,16.484,16.735,16.458,16.562,17915,0
2011-06-08,16.442,16.492,16.195,16.195,25853,0
2011-06-09,16.173,16.173,15.926,15.936,65701,0
2011-06-10,15.912,15.969,15.575,15.9,134368,0
2011-06-13,15.912,16.314,15.767,16.213,91399,0
2011-06-14,16.305,16.46,16.231,16.301,25311,0
2011-06-15,16,16.185,15.878,15.987,184284,0
2011-06-16,15.973,16.488,15.973,16.428,20105,0
2011-06-17,16.094,16.463,16.094,16.277,68236,0
2011-06-20,16.219,16.722,16.219,16.713,43826,0
2011-06-21,16.77,16.986,16.58,16.964,27262,0
2011-06-22,16.948,16.948,16.341,16.38,37085,0
2011-06-23,16.268,16.268,15.904,16.151,153819,0
2011-06-24,16.165,16.442,16.087,16.428,266677,0
2011-06-27,16.336,16.745,16.299,16.631,35226,0
2011-06-28,16.713,16.791,15.165,16.791,49592,0
2011-06-29,16.783,16.787,16.559,16.735,21121,0
2011-06-30,16.84,16.86,16.588,16.707,31426,0
2011-07-01,16.748,16.864,16.74,16.766,18520,0
2011-07-05,16.827,16.84,16.666,16.766,26016,0
2011-07-06,16.683,17.137,16.683,16.955,38741,0
2011-07-07,16.926,17.307,16.748,17.185,23677,0
2011-07-08,16.955,17.299,16.908,17.022,19487,0
2011-07-11,16.86,17.029,16.671,16.926,54864,0
2011-07-12,16.942,17.172,16.7,17.026,111215,0
2011-07-13,17.038,17.291,17.004,17.185,43240,0
2011-07-14,17.15,17.177,16.748,16.766,32131,0
2011-07-15,16.775,17.1,16.622,16.845,74690,0
2011-07-18,16.757,16.864,16.639,16.696,21402,0
2011-07-19,16.77,17.245,16.77,17.158,30394,0
2011-07-20,16.709,17.141,16.639,16.709,56749,0
2011-07-21,16.895,16.895,16.787,16.89,24193,0
2011-07-22,16.895,16.968,16.709,16.853,58257,0
2011-07-25,16.644,17,16.639,16.705,74084,0
2011-07-26,16.687,16.805,16.656,16.712,40665,0
2011-07-27,16.713,16.814,16.622,16.626,66337,0
2011-07-28,16.709,16.709,16.472,16.479,30015,0
2011-07-29,16.394,16.53,16.324,16.512,108804,0
2011-08-01,16.631,16.748,16.492,16.649,92096,0
2011-08-02,16.625,16.909,16.516,16.516,32225,0
2011-08-03,16.605,16.783,16.432,16.757,46966,0
2011-08-04,16.631,16.745,16.289,16.289,90329,0
2011-08-05,16.45,16.454,16.103,16.289,36003,0
2011-08-08,16,16.289,14.372,14.658,126587,0
2011-08-09,14.727,15.749,13.943,15.055,139923,0
2011-08-10,15.037,15.037,14.116,14.284,72522,0
2011-08-11,14.142,15.047,14.107,15.025,57552,0
2011-08-12,15.051,15.138,14.398,14.398,75174,0
2011-08-15,14.518,15.073,14.518,14.891,46760,0
2011-08-16,14.748,14.761,14.464,14.562,45740,0
2011-08-17,14.787,14.852,14.505,14.509,47621,0
2011-08-18,14.199,14.667,13.943,14.116,95641,0
2011-08-19,13.977,14.419,13.947,14.035,101284,0
2011-08-22,14.138,14.294,13.797,14.004,43110,0
2011-08-23,14.004,14.649,14.004,14.592,96462,0
2011-08-24,14.579,15.138,14.575,15.125,38402,0
2011-08-25,15.259,15.262,14.679,14.874,113121,0
2011-08-26,14.874,15.22,14.774,15.09,46085,0
2011-08-29,15.207,15.693,15.207,15.623,76577,0
2011-08-30,15.507,15.54,15.077,15.462,80779,0
2011-08-31,15.498,15.498,15.097,15.463,57016,0
2011-09-01,15.047,15.583,15.047,15.099,62854,0
2011-09-02,14.746,15.006,14.508,14.597,88265,0
2011-09-06,14.286,14.587,14.286,14.517,42387,0
2011-09-07,14.499,15.36,14.499,15.259,50301,0
2011-09-08,15.243,15.302,14.631,14.888,42353,0
2011-09-09,14.709,14.84,14.321,14.473,78075,0
2011-09-12,14.567,14.814,14.284,14.731,27170,0
2011-09-13,14.808,15.047,14.791,14.987,44240,0
2011-09-14,15.069,15.207,14.891,15.152,54725,0
2011-09-15,15.177,15.324,15.055,15.292,22326,0
2011-09-16,14.976,15.378,14.88,14.98,75995,0
2011-09-19,14.756,14.891,14.394,14.739,60728,0
2011-09-20,14.675,14.734,14.321,14.346,25118,0
2011-09-21,14.395,14.453,13.499,13.527,57110,0
2011-09-22,13.339,13.619,13.203,13.278,120482,0
2011-09-23,13.417,13.814,13.417,13.749,60714,0
2011-09-26,13.814,13.989,13.665,13.975,48900,0
2011-09-27,14.133,14.683,13.963,14.181,51905,0
2011-09-28,14.22,14.294,13.749,13.752,49496,0
2011-09-29,14.033,14.246,13.836,14.199,33403,0
2011-09-30,14.057,14.732,13.645,14.471,64197,0
2011-10-03,14.404,14.583,13.696,13.726,66652,0
2011-10-04,13.726,15.469,13.683,15.124,102362,0
2011-10-05,15.076,15.302,14.779,15.151,28083,0
2011-10-06,14.87,15.709,14.861,15.66,41046,0
2011-10-07,15.693,15.693,14.657,14.81,16675,0
2011-10-10,15.036,15.486,14.966,15.477,48845,0
2011-10-11,15.407,15.709,15.115,15.522,29250,0
2011-10-12,15.559,16.002,15.522,15.984,45445,0
2011-10-13,15.809,15.809,15.063,15.46,29697,0
2011-10-14,15.563,16.538,15.563,16.242,62713,0
2011-10-17,16.159,16.159,15.477,15.547,37507,0
2011-10-18,15.84,16.402,15.669,16.246,66670,0
2011-10-19,16.406,16.534,15.817,15.909,28126,0
2011-10-20,15.766,15.95,15.626,15.809,11216,0
2011-10-21,16.494,16.621,16.163,16.35,73307,0
2011-10-24,16.629,16.944,16.372,16.909,37451,0
2011-10-25,16.805,16.805,16.154,16.202,38844,0
2011-10-26,16.398,16.578,16.08,16.538,27280,0
2011-10-27,16.891,17.678,16.621,17.586,103525,0
2011-10-28,17.502,17.831,17.281,17.472,40450,0
2011-10-31,17.247,17.314,16.734,16.892,50783,0
2011-11-01,16.586,16.952,15.794,15.953,82178,0
2011-11-02,16.154,16.599,16.058,16.476,34192,0
2011-11-03,16.599,17.235,16.398,17.106,33273,0
2011-11-04,17.116,17.12,16.377,16.711,34038,0
2011-11-07,16.603,16.814,15.909,16.503,40606,0
2011-11-08,16.677,16.853,16.263,16.818,38569,0
2011-11-09,16.425,16.481,15.766,15.766,47785,0
2011-11-10,16.105,16.149,15.822,16.024,18654,0
2011-11-11,16.024,16.434,16.018,16.259,45210,0
2011-11-14,16.224,16.228,15.595,15.726,27594,0
2011-11-15,15.892,16.193,15.693,16.159,25488,0
2011-11-16,16.131,16.35,15.784,15.878,24476,0
2011-11-17,15.936,16.096,15.762,15.762,24319,0
2011-11-18,15.998,16.11,15.762,16.032,16873,0
2011-11-21,15.957,15.957,15.605,15.605,37581,0
2011-11-22,15.495,15.609,15.234,15.234,25992,0
2011-11-23,15.18,15.18,14.503,14.535,67204,0
2011-11-25,14.535,14.687,14.426,14.43,36937,0
2011-11-28,15.058,15.058,14.705,14.87,69688,0
2011-11-29,15.024,15.024,14.784,14.796,46264,0
2011-11-30,15.405,16.211,15.331,16.206,128023,0
2011-12-01,15.936,16.35,15.794,15.8,74550,0
2011-12-02,16.084,16.189,15.697,15.928,123801,0
2011-12-05,15.701,16.346,15.701,16.25,37047,0
2011-12-06,16.308,16.444,16.004,16.36,28826,0
2011-12-07,16.201,16.58,15.947,16.426,21182,0
2011-12-08,16.039,16.228,15.633,15.735,34817,0
2011-12-09,15.731,16.299,15.609,16.223,33082,0
2011-12-12,16.045,16.172,15.858,15.953,51134,0
2011-12-13,16.067,16.172,15.378,15.456,30830,0
2011-12-14,15.302,15.822,15.302,15.822,32054,0
2011-12-15,15.826,16.036,15.744,15.923,25887,0
2011-12-16,16.14,16.282,15.713,15.788,100931,0
2011-12-19,16.067,16.135,15.448,15.526,61746,0
2011-12-20,15.884,16.241,15.884,16.214,55157,0
2011-12-21,16.131,16.398,16.013,16.342,24516,0
2011-12-22,16.346,16.5,16.273,16.416,26319,0
2011-12-23,16.509,16.509,16.289,16.39,17421,0
2011-12-27,16.259,16.332,16.056,16.273,26558,0
2011-12-28,16.282,16.466,16.105,16.303,69206,0
2011-12-29,16.303,16.572,16.277,16.572,36644,0
2011-12-30,16.48,16.561,16.374,16.503,24454,0
2012-01-03,16.769,17.046,16.514,17.02,57508,0
2012-01-04,16.966,17.12,16.914,17.064,17849,0
2012-01-05,17.037,17.265,16.707,17.23,33082,0
2012-01-06,17.234,17.297,17.037,17.191,22639,0
2012-01-09,17.125,17.494,17.024,17.279,32713,0
2012-01-10,17.446,17.534,17.303,17.502,36694,0
2012-01-11,17.424,17.428,17.225,17.414,41028,0
2012-01-12,17.377,17.548,17.275,17.388,24663,0
2012-01-13,17.137,17.414,17.032,17.27,36961,0
2012-01-17,17.385,17.53,17.145,17.261,59543,0
2012-01-18,17.196,17.74,17.196,17.74,43913,0
2012-01-19,17.696,17.916,17.414,17.849,64713,0
2012-01-20,17.652,18,17.6,17.938,55404,0
2012-01-23,17.916,17.978,17.586,17.779,28768,0
2012-01-24,17.63,17.833,17.41,17.472,80474,0
2012-01-25,17.538,17.538,17.151,17.406,44198,0
2012-01-26,17.303,17.468,17.042,17.345,26120,0
2012-01-27,17.354,17.53,17.289,17.358,21545,0
2012-01-30,17.303,17.586,17.151,17.586,48159,0
2012-01-31,17.76,17.76,17.22,17.657,86585,0
2012-02-01,17.696,18.159,17.675,18.154,77340,0
2012-02-02,18.104,18.177,17.7,18.132,53164,0
2012-02-03,18.443,18.765,18.246,18.738,80137,0
2012-02-06,18.704,18.704,18.321,18.338,16273,0
2012-02-07,18.423,18.492,18.246,18.406,29479,0
2012-02-08,18.359,18.544,18.07,18.263,33680,0
2012-02-09,18.334,18.401,17.705,17.705,28561,0
2012-02-10,17.591,17.784,17.591,17.591,34957,0
2012-02-13,17.824,17.924,17.775,17.784,9287,0
2012-02-14,17.652,17.74,17.586,17.679,22065,0
2012-02-15,17.855,17.855,17.608,17.696,21276,0
2012-02-16,17.745,18.159,17.613,18.154,16129,0
2012-02-17,18.114,18.205,18.084,18.114,15996,0
2012-02-21,17.608,18.219,17.608,17.824,16183,0
2012-02-22,17.903,17.903,17.717,17.717,22426,0
2012-02-23,17.784,18.173,17.717,18.159,32219,0
2012-02-24,18.108,18.195,17.903,17.903,9947,0
2012-02-27,17.816,18.246,17.816,18.246,65825,0
2012-02-28,18.215,18.401,18.187,18.267,37437,0
2012-02-29,18.253,18.253,17.911,17.995,79898,0
2012-03-01,18.044,18.132,17.717,17.745,58881,0
2012-03-02,17.898,17.898,17.287,17.344,74991,0
2012-03-05,17.319,17.648,17.155,17.648,37151,0
2012-03-06,17.544,17.618,17.339,17.516,36218,0
2012-03-07,17.414,17.789,17.414,17.771,4975,0
2012-03-08,17.693,17.835,17.592,17.737,12142,0
2012-03-09,17.753,18.104,17.753,17.92,27614,0
2012-03-12,17.964,18.026,17.816,17.909,17114,0
2012-03-13,18.026,18.443,17.938,18.443,27774,0
2012-03-14,18.317,18.465,17.982,18.108,24125,0
2012-03-15,18.07,18.241,17.982,18.237,21974,0
2012-03-16,18.146,18.382,18.004,18.321,59580,0
2012-03-19,18.29,18.773,18.29,18.725,38009,0
2012-03-20,18.427,18.638,18.401,18.527,18088,0
2012-03-21,18.638,18.752,18.443,18.51,16464,0
2012-03-22,18.237,18.343,18.18,18.285,21683,0
2012-03-23,18.377,18.729,18.377,18.729,19521,0
2012-03-26,18.875,19.261,18.769,19.21,34676,0
2012-03-27,19.072,19.218,19.059,19.077,22858,0
2012-03-28,19.138,19.345,18.992,19.257,29025,0
2012-03-29,19.257,19.296,19.038,19.244,21834,0
2012-03-30,19.344,19.344,19.15,19.15,29981,0
2012-04-02,19.138,19.253,18.875,19.178,49586,0
2012-04-03,19.101,19.212,19.06,19.083,42789,0
2012-04-04,18.973,19.057,18.783,18.871,36202,0
2012-04-05,18.804,18.804,18.596,18.618,34253,0
2012-04-09,18.267,18.325,18.18,18.201,34919,0
2012-04-10,18.18,18.468,17.962,18.114,66484,0
2012-04-11,18.314,18.618,18.234,18.618,24934,0
2012-04-12,18.513,18.907,18.513,18.809,18923,0
2012-04-13,18.636,18.663,18.494,18.538,34775,0
2012-04-16,18.606,18.835,18.557,18.694,16386,0
2012-04-17,19.048,19.251,18.881,19.07,58742,0
2012-04-18,18.893,19.136,18.893,19.03,39864,0
2012-04-19,19.124,19.251,18.955,19.03,28704,0
2012-04-20,19.251,19.399,19.105,19.23,38970,0
2012-04-23,19.002,19.034,18.743,18.813,22880,0
2012-04-24,18.778,19.15,18.592,19.119,17873,0
2012-04-25,19.268,19.473,19.168,19.212,58425,0
2012-04-26,19.212,19.366,18.969,19.124,18094,0
2012-04-27,19.124,19.208,18.893,19.083,114470,0
2012-04-30,19.078,19.083,18.433,18.453,52037,0
2012-05-01,18.508,18.858,18.132,18.138,31996,0
2012-05-02,18.15,18.15,17.879,18.044,30944,0
2012-05-03,17.962,18.008,17.671,17.765,36589,0
2012-05-04,17.769,17.945,17.4,17.423,64791,0
2012-05-07,17.381,17.76,17.381,17.61,25502,0
2012-05-08,17.442,18.099,17.423,18.078,41789,0
2012-05-09,17.907,18.039,17.755,17.932,28364,0
2012-05-10,18.062,18.146,17.84,18.078,13252,0
2012-05-11,17.884,18.375,17.689,17.719,36872,0
2012-05-14,17.481,17.76,17.414,17.507,35539,0
2012-05-15,17.52,17.614,17.381,17.4,12780,0
2012-05-16,17.392,17.596,17.046,17.078,45149,0
2012-05-17,17.056,17.148,16.853,16.86,50393,0
2012-05-18,16.795,16.99,16.609,16.693,48245,0
2012-05-21,16.706,17.246,16.706,17.175,60746,0
2012-05-22,17.353,17.512,16.914,17.07,29248,0
2012-05-23,16.841,17.127,16.693,16.91,62458,0
2012-05-24,16.91,16.999,16.613,16.818,46217,0
2012-05-25,16.999,17.039,16.622,16.689,24462,0
2012-05-29,16.91,16.924,16.507,16.831,26855,0
2012-05-30,16.595,16.649,16.41,16.595,45143,0
2012-05-31,16.553,16.831,16.49,16.787,104109,0
2012-06-01,16.631,16.942,16.247,16.301,57012,0
2012-06-04,16.45,16.613,16.343,16.591,30035,0
2012-06-05,16.441,16.904,16.151,16.894,64476,0
2012-06-06,16.922,17.344,16.922,17.297,29842,0
2012-06-07,17.555,17.555,16.974,17.105,29330,0
2012-06-08,17.259,17.492,16.88,17.447,38731,0
2012-06-11,17.632,17.636,17.167,17.175,54599,0
2012-06-12,17.339,17.574,17.131,17.392,22027,0
2012-06-13,17.423,17.61,17.127,17.331,51429,0
2012-06-14,17.344,17.574,17.203,17.544,21416,0
2012-06-15,17.456,17.946,17.358,17.817,72635,0
2012-06-18,17.755,17.889,17.41,17.446,35911,0
2012-06-19,17.452,18.08,17.406,17.916,53704,0
2012-06-20,17.879,18.12,17.701,17.817,4304,0
2012-06-21,17.861,18.089,17.377,17.59,36381,0
2012-06-22,17.651,18.105,17.504,18.075,87872,0
2012-06-25,17.759,17.954,17.582,17.723,58056,0
2012-06-26,17.696,17.963,17.661,17.92,16040,0
2012-06-27,17.875,18.343,17.831,18.271,24500,0
2012-06-28,18.12,18.28,17.907,18.148,24380,0
2012-06-29,18.312,18.712,17.916,18.673,52359,0
2012-07-02,18.69,18.913,18.249,18.913,67521,0
2012-07-03,18.646,18.935,18.646,18.935,9058,0
2012-07-05,18.883,19.305,18.712,19.125,150728,0
2012-07-06,18.909,19.158,18.828,18.992,42222,0
2012-07-09,18.841,19.09,18.805,18.967,7691,0
2012-07-10,19.104,19.104,18.614,18.77,31243,0
2012-07-11,18.775,19.122,18.622,18.958,87033,0
2012-07-12,18.729,19.109,18.69,19.002,19150,0
2012-07-13,19.077,19.309,18.81,19.23,222260,0
2012-07-16,19.226,19.381,18.972,18.992,9879,0
2012-07-17,19.149,19.291,18.935,19.154,39424,0
2012-07-18,19.047,19.247,18.948,19.145,28545,0
2012-07-19,19.168,19.168,18.712,18.715,72906,0
2012-07-20,18.712,18.712,18.338,18.476,71828,0
2012-07-23,18.17,18.743,18.134,18.134,84120,0
2012-07-24,18.161,18.217,17.831,17.865,108903,0
2012-07-25,17.95,18.299,17.889,18.139,113394,0
2012-07-26,18.452,18.452,18.134,18.134,12935,0
2012-07-27,18.217,18.542,18.026,18.534,29810,0
2012-07-30,18.508,18.508,18.096,18.096,18893,0
2012-07-31,18.148,18.231,17.937,18.096,32323,0
2012-08-01,18.096,18.303,17.822,17.822,41777,0
2012-08-02,17.822,18.12,17.822,17.991,43110,0
2012-08-03,18.343,18.662,18.194,18.452,33602,0
2012-08-06,18.407,18.548,18.321,18.338,16418,0
2012-08-07,18.378,18.557,18.312,18.411,21597,0
2012-08-08,18.343,18.557,18.139,18.156,22264,0
2012-08-09,18.203,18.301,18.012,18.213,19861,0
2012-08-10,18.176,18.24,18.054,18.17,12641,0
2012-08-13,18.134,18.253,17.954,18.245,25183,0
2012-08-14,18.275,18.387,18.04,18.071,34273,0
2012-08-15,18.045,18.194,17.948,18.194,132979,0
2012-08-16,18.139,18.253,18.04,18.24,14635,0
2012-08-17,18.075,18.552,18.075,18.411,17146,0
2012-08-20,18.321,18.564,18.183,18.383,37675,0
2012-08-21,18.503,18.739,18.419,18.588,76517,0
2012-08-22,18.512,18.715,18.387,18.476,202317,0
2012-08-23,18.476,18.562,18.334,18.494,87480,0
2012-08-24,18.476,18.739,18.448,18.618,77270,0
2012-08-27,18.618,18.734,18.462,18.632,43592,0
2012-08-28,18.538,18.725,18.457,18.695,22988,0
2012-08-29,18.708,18.909,18.632,18.909,43086,0
2012-08-30,18.955,18.955,18.462,18.476,7046,0
2012-08-31,18.686,18.715,18.428,18.437,45796,0
2012-09-04,18.673,18.846,18.359,18.801,88687,0
2012-09-05,18.913,18.94,18.748,18.775,30595,0
2012-09-06,18.963,19.158,18.766,19.082,35108,0
2012-09-07,19.158,19.158,18.837,18.997,19302,0
2012-09-10,18.997,19.114,18.922,19.01,25016,0
2012-09-11,18.945,19.059,18.917,19.059,50494,0
2012-09-12,19.122,19.122,18.891,18.98,24406,0
2012-09-13,18.935,19.381,18.869,19.184,88036,0
2012-09-14,19.184,19.395,18.948,19.095,127491,0
2012-09-17,19.052,19.158,18.984,19.145,23791,0
2012-09-18,19.136,19.536,19.047,19.429,326764,0
2012-09-19,19.536,19.563,19.028,19.357,28983,0
2012-09-20,19.247,19.247,18.72,18.997,22300,0
2012-09-21,19.269,19.439,19.128,19.314,106789,0
2012-09-24,19.256,19.59,19.184,19.582,61633,0
2012-09-25,19.603,19.603,19.385,19.479,47540,0
2012-09-26,19.498,19.676,19.379,19.514,22161,0
2012-09-27,19.594,19.734,19.267,19.54,36170,0
2012-09-28,19.532,19.532,19.242,19.267,40103,0
2012-10-01,19.379,19.582,19.303,19.433,31486,0
2012-10-02,19.389,19.644,19.228,19.536,34084,0
2012-10-03,19.622,19.694,19.37,19.528,22025,0
2012-10-04,19.559,19.644,19.389,19.582,53688,0
2012-10-05,19.599,19.676,19.493,19.599,47571,0
2012-10-08,19.582,19.582,19.206,19.29,34971,0
2012-10-09,19.317,19.409,19.016,19.016,22838,0
2012-10-10,18.989,19.375,18.989,19.375,135651,0
2012-10-11,19.389,19.568,19.357,19.568,18598,0
2012-10-12,19.559,19.559,19.079,19.17,94366,0
2012-10-15,19.323,19.502,19.111,19.443,41399,0
2012-10-16,19.55,19.564,19.192,19.385,54888,0
2012-10-17,19.734,20.138,19.554,19.931,179564,0
2012-10-18,19.914,20.056,19.528,19.823,138751,0
2012-10-19,19.748,19.797,19.152,19.182,79952,0
2012-10-22,19.317,19.331,18.793,19.016,21354,0
2012-10-23,18.973,19.349,18.524,19.052,44985,0
2012-10-24,19.166,19.545,19.166,19.495,73839,0
2012-10-25,19.626,19.626,19.317,19.514,17743,0
2012-10-26,19.536,19.622,19.443,19.586,8946,0
2012-10-31,19.465,19.73,19.04,19.716,51967,0
2012-11-01,19.708,19.883,19.536,19.632,28543,0
2012-11-02,19.811,19.811,19.439,19.586,47454,0
2012-11-05,19.536,19.716,19.353,19.484,28858,0
2012-11-06,19.564,19.676,19.493,19.654,41289,0
2012-11-07,19.489,19.568,18.636,18.793,54864,0
2012-11-08,18.774,19.409,18.357,18.357,32500,0
2012-11-09,18.343,18.708,17.94,18.55,41741,0
2012-11-12,18.729,19.192,18.604,18.869,19467,0
2012-11-13,18.86,19.062,18.469,18.596,20342,0
2012-11-14,18.596,19.03,18.223,18.422,38468,0
2012-11-15,18.389,18.488,18.142,18.245,34204,0
2012-11-16,18.166,18.347,18.074,18.129,53284,0
2012-11-19,18.343,18.712,18.185,18.536,21250,0
2012-11-20,18.413,18.774,18.413,18.604,13208,0
2012-11-21,18.733,18.923,18.263,18.546,8219,0
2012-11-23,18.379,18.636,18.379,18.536,8805,0
2012-11-26,18.46,18.708,18.185,18.668,12884,0
2012-11-27,18.596,18.645,18.422,18.488,7675,0
2012-11-28,18.469,18.923,18.46,18.923,3435,0
2012-11-29,18.869,18.927,18.645,18.832,17867,0
2012-11-30,18.883,19.016,18.506,18.994,53621,0
2012-12-03,19.065,19.251,18.805,19.134,24737,0
2012-12-04,18.865,19.375,18.865,19.152,19899,0
2012-12-05,19.138,19.433,19.06,19.313,36563,0
2012-12-06,19.173,19.353,19.13,19.353,38878,0
2012-12-07,19.294,19.461,19.245,19.443,16191,0
2012-12-10,19.469,19.851,19.294,19.489,36792,0
2012-12-11,19.404,19.663,19.125,19.267,147417,0
2012-12-12,19.228,19.397,18.857,18.996,81546,0
2012-12-13,18.111,19.014,18.111,18.881,98929,0
2012-12-14,18.775,18.921,18.682,18.712,31420,0
2012-12-17,18.825,18.961,18.694,18.871,41411,0
2012-12-18,18.876,19.002,18.307,18.897,100176,0
2012-12-19,18.745,19.101,18.739,19.01,64028,0
2012-12-20,18.532,19.047,18.532,18.935,80344,0
2012-12-21,18.929,19.052,18.795,18.967,174882,0
2012-12-24,19.078,19.191,18.825,18.885,38551,0
2012-12-26,18.916,18.943,18.757,18.767,29703,0
2012-12-27,18.79,18.861,18.626,18.73,39579,0
2012-12-28,18.636,18.935,18.612,18.785,41249,0
2012-12-31,18.857,19.191,18.843,19.128,81253,0
2013-01-02,19.371,19.556,19.281,19.349,217127,0
2013-01-03,19.435,19.542,19.304,19.409,29282,0
2013-01-04,19.499,19.71,19.417,19.552,43955,0
2013-01-07,19.516,19.538,19.318,19.318,27770,0
2013-01-08,19.357,19.363,19.214,19.277,26885,0
2013-01-09,19.375,19.385,19.345,19.349,11692,0
2013-01-10,19.417,19.417,19.29,19.345,14597,0
2013-01-11,19.385,19.417,19.028,19.059,18403,0
2013-01-14,19.078,19.123,18.975,19.096,50166,0
2013-01-15,19.005,19.417,19.005,19.114,44957,0
2013-01-16,19.101,19.101,18.329,19.038,16636,0
2013-01-17,19.014,19.124,19.01,19.033,24080,0
2013-01-18,19.01,19.142,18.881,18.967,42710,0
2013-01-22,18.902,18.902,18.798,18.853,37336,0
2013-01-23,18.785,18.825,18.609,18.668,28340,0
2013-01-24,18.663,19.137,18.55,18.576,22077,0
2013-01-25,18.626,18.631,17.669,18.145,97424,0
2013-01-28,18.09,18.545,17.99,18.468,75170,0
2013-01-29,18.51,18.646,18.059,18.374,47444,0
2013-01-30,18.307,18.663,18.045,18.351,28180,0
2013-01-31,18.351,18.631,18.243,18.468,60067,0
2013-02-01,18.581,18.694,18.126,18.51,59214,0
2013-02-04,18.293,18.586,18.288,18.411,42750,0
2013-02-05,18.595,18.672,18.429,18.514,17893,0
2013-02-06,18.411,18.686,18.411,18.568,36393,0
2013-02-07,18.591,18.833,18.51,18.55,40799,0
2013-02-08,18.581,18.686,18.454,18.65,34632,0
2013-02-11,18.694,18.807,18.622,18.677,27772,0
2013-02-12,18.659,18.815,18.659,18.721,20246,0
2013-02-13,18.712,18.798,18.56,18.677,21874,0
2013-02-14,18.445,18.708,18.365,18.486,45904,0
2013-02-15,18.586,18.646,18.496,18.56,29073,0
2013-02-19,18.568,18.704,18.463,18.56,38197,0
2013-02-20,18.555,18.622,18.288,18.288,34403,0
2013-02-21,18.311,18.631,18.311,18.486,32000,0
2013-02-22,18.595,18.848,18.527,18.807,29900,0
2013-02-25,18.839,19.165,18.086,18.086,30087,0
2013-02-26,18.201,18.468,18.094,18.273,31741,0
2013-02-27,18.288,18.482,18.229,18.315,13699,0
2013-02-28,18.441,18.441,18.064,18.08,36615,0
2013-03-01,18.016,18.429,17.731,18.325,28834,0
2013-03-04,18.265,18.311,18.172,18.311,20007,0
2013-03-05,18.378,18.6,18.374,18.454,39189,0
2013-03-06,18.429,18.749,18.397,18.631,43879,0
2013-03-07,18.454,18.811,18.359,18.73,12846,0
2013-03-08,18.897,19.29,18.609,19.014,38814,0
2013-03-11,18.943,19.385,18.771,18.861,17231,0
2013-03-12,18.967,19.01,18.921,18.975,58042,0
2013-03-13,18.983,19.142,18.983,19.074,47615,0
2013-03-14,19.074,19.214,18.861,19.2,18819,0
2013-03-15,19.236,19.361,18.834,18.996,83839,0
2013-03-18,18.839,19.119,18.65,19.005,29236,0
2013-03-19,19.074,19.074,18.82,18.897,12613,0
2013-03-20,18.785,19.294,18.785,19.245,12635,0
2013-03-21,19.074,19.218,18.967,19.096,22322,0
2013-03-22,19.214,19.367,19.184,19.25,14498,0
2013-03-25,19.335,19.357,19.11,19.25,20150,0
2013-03-26,19.286,19.286,18.984,19.236,14721,0
2013-03-27,19.136,19.224,18.945,19.003,11666,0
2013-03-28,19.072,19.072,18.869,18.959,41377,0
2013-04-01,18.899,18.959,18.763,18.878,42485,0
2013-04-02,18.891,19.032,18.591,18.668,20678,0
2013-04-03,18.664,18.735,18.3,18.491,50929,0
2013-04-04,18.353,18.674,18.353,18.609,8502,0
2013-04-05,18.448,18.65,18.309,18.591,20025,0
2013-04-08,18.69,18.731,18.524,18.66,13589,0
2013-04-09,18.668,18.668,18.486,18.572,25729,0
2013-04-10,18.7,18.913,18.522,18.913,44599,0
2013-04-11,18.945,18.945,18.518,18.755,11563,0
2013-04-12,18.636,18.708,18.5,18.708,22151,0
2013-04-15,18.686,18.731,18.437,18.504,42552,0
2013-04-16,19.022,19.022,18.626,18.945,25498,0
2013-04-17,18.863,18.927,18.391,18.618,53561,0
2013-04-18,18.614,18.899,18.432,18.686,111021,0
2013-04-19,18.674,19.077,18.568,18.941,24839,0
2013-04-22,18.869,19.05,18.745,19.027,10702,0
2013-04-23,19.095,19.196,18.965,19.086,16729,0
2013-04-24,19.128,19.309,19.054,19.295,6866,0
2013-04-25,19.228,19.441,19.132,19.332,17538,0
2013-04-26,19.323,19.323,18.795,18.994,51985,0
2013-04-29,19.132,19.132,18.735,18.909,8801,0
2013-04-30,18.869,19.081,18.614,19.022,21860,0
2013-05-01,18.869,18.869,18.237,18.263,50536,0
2013-05-02,18.327,18.576,18.327,18.522,59363,0
2013-05-03,18.7,19.003,18.576,18.909,48243,0
2013-05-06,18.869,19.072,18.787,19.027,4045,0
2013-05-07,19.062,19.21,19.062,19.21,14292,0
2013-05-08,19.176,19.204,18.977,19.204,19184,0
2013-05-09,19.267,19.267,18.869,18.955,60630,0
2013-05-10,19.008,19.1,18.791,19.081,11178,0
2013-05-13,19.003,19.245,18.705,18.913,29424,0
2013-05-14,18.982,19.09,18.827,19.013,44288,0
2013-05-15,19.013,19.313,19.003,19.313,17114,0
2013-05-16,19.277,19.309,19.062,19.176,21467,0
2013-05-17,19.245,19.323,19.059,19.245,27152,0
2013-05-20,19.263,19.664,19.263,19.636,36122,0
2013-05-21,19.59,19.618,19.505,19.54,20358,0
2013-05-22,19.532,19.618,19.19,19.218,30304,0
2013-05-23,19.123,19.564,19.123,19.54,15217,0
2013-05-24,19.437,19.618,19.414,19.558,11104,0
2013-05-28,19.777,20.162,19.686,19.809,61005,0
2013-05-29,19.764,19.873,19.477,19.76,35806,0
2013-05-30,19.777,19.891,19.641,19.882,26433,0
2013-05-31,19.817,19.933,19.459,19.488,57970,0
2013-06-03,19.595,19.983,19.549,19.913,83720,0
2013-06-04,19.913,19.94,19.817,19.868,80209,0
2013-06-05,19.868,20.04,19.868,19.932,31880,0
2013-06-06,19.936,20.027,19.877,20.01,32263,0
2013-06-07,20.037,20.316,19.896,20.204,79743,0
2013-06-10,20.204,20.399,20.045,20.383,16729,0
2013-06-11,20.27,20.391,20.186,20.237,24351,0
2013-06-12,20.296,20.428,20.296,20.307,42873,0
2013-06-13,20.307,20.423,19.996,20.399,25387,0
2013-06-14,20.313,20.313,20.01,20.037,34237,0
2013-06-17,20.086,20.417,20.086,20.409,38414,0
2013-06-18,20.373,20.461,20.313,20.451,32968,0
2013-06-19,20.431,20.505,20.369,20.423,57691,0
2013-06-20,20.232,20.468,20.232,20.364,33080,0
2013-06-21,20.451,20.801,20.413,20.624,119452,0
2013-06-24,20.528,20.763,20.423,20.65,87878,0
2013-06-25,20.869,20.995,20.624,20.987,62631,0
2013-06-26,21.106,21.188,20.809,20.991,16677,0
2013-06-27,20.827,21.375,20.804,21.266,57578,0
2013-06-28,21.289,21.569,20.873,21.298,227139,0
2013-07-01,21.403,21.751,21.256,21.7,64492,0
2013-07-02,21.751,22.184,21.682,22.155,37892,0
2013-07-03,21.933,22.405,21.801,22.263,52734,0
2013-07-05,22.602,23.073,22.378,23.045,35754,0
2013-07-08,22.981,23.237,22.649,22.876,62776,0
2013-07-09,22.876,22.961,22.715,22.937,31727,0
2013-07-10,22.858,23.105,22.602,22.991,65707,0
2013-07-11,23.187,23.187,22.711,22.885,33088,0
2013-07-12,22.885,23.175,22.835,22.9,42204,0
2013-07-15,22.976,23.228,22.784,23.009,48364,0
2013-07-16,23.036,23.205,22.871,22.985,103083,0
2013-07-17,23.165,23.219,23.077,23.201,23651,0
2013-07-18,23.169,23.673,23.085,23.608,41610,0
2013-07-19,23.485,23.883,23.485,23.746,34740,0
2013-07-22,23.663,23.663,23.507,23.585,46304,0
2013-07-23,23.561,23.641,23.43,23.622,66333,0
2013-07-24,23.703,24.033,23.553,24.033,42584,0
2013-07-25,23.91,24.496,23.7,24.235,60491,0
2013-07-26,24.13,24.235,24.016,24.166,32697,0
2013-07-29,24.249,24.263,23.87,24.033,26126,0
2013-07-30,24.143,24.277,23.855,24.02,18126,0
2013-07-31,24.074,24.302,23.874,23.92,52395,0
2013-08-01,23.993,24.46,23.993,24.413,32833,0
2013-08-02,24.346,24.346,24.135,24.185,12722,0
2013-08-05,24.231,24.395,24.067,24.362,44200,0
2013-08-06,24.35,24.428,24.148,24.254,27286,0
2013-08-07,24.223,24.418,24.112,24.362,41853,0
2013-08-08,24.472,24.472,24.268,24.418,15797,0
2013-08-09,24.432,24.432,23.993,24.125,46460,0
2013-08-12,24.13,24.423,23.966,24.346,62332,0
2013-08-13,24.249,24.455,24.181,24.386,15739,0
2013-08-14,24.428,24.432,24.223,24.303,22627,0
2013-08-15,24.198,24.377,23.974,24.231,88281,0
2013-08-16,24.083,24.581,24.083,24.413,51212,0
2013-08-19,24.477,24.55,24.029,24.135,55139,0
2013-08-20,24.099,24.468,24.083,24.386,24655,0
2013-08-21,24.35,24.472,24.061,24.171,43634,0
2013-08-22,24.223,24.468,24.223,24.46,5850,0
2013-08-23,24.446,24.501,24.112,24.372,48538,0
2013-08-26,24.395,24.52,24.112,24.153,22623,0
2013-08-27,23.92,23.92,23.105,23.215,50180,0
2013-08-28,23.32,23.613,23.191,23.585,59664,0
2013-08-29,23.645,23.92,22.995,23.782,36864,0
2013-08-30,23.691,24.113,23.321,23.37,49709,0
2013-09-03,23.679,24.006,23.026,23.739,52595,0
2013-09-04,23.739,23.9,23.623,23.806,25411,0
2013-09-05,24.02,24.148,23.674,23.89,67036,0
2013-09-06,23.982,23.982,23.236,23.739,44389,0
2013-09-09,23.751,23.993,23.517,23.924,45176,0
2013-09-10,24.112,24.227,23.619,24.19,58843,0
2013-09-11,24.074,24.299,23.905,23.952,51712,0
2013-09-12,24.02,24.35,23.691,23.794,24618,0
2013-09-13,23.894,24.129,23.633,24.103,23376,0
2013-09-16,24.285,24.35,23.978,24.281,33837,0
2013-09-17,24.139,24.699,24.02,24.687,26004,0
2013-09-18,24.609,25.004,24.342,24.673,49114,0
2013-09-19,24.621,24.861,24.392,24.803,136267,0
2013-09-20,24.803,24.958,24.803,24.916,44905,0
2013-09-23,24.916,25.413,24.733,25.187,48544,0
2013-09-24,25.197,25.211,25.064,25.16,37374,0
2013-09-25,25.164,25.708,24.885,24.954,25624,0
2013-09-26,25.022,25.298,24.783,24.99,49765,0
2013-09-27,24.803,25.137,24.682,24.861,21993,0
2013-09-30,24.649,24.88,24.512,24.88,42377,0
2013-10-01,24.733,25.253,24.733,24.994,57592,0
2013-10-02,24.894,25.018,24.444,24.682,43244,0
2013-10-03,24.508,24.508,24.088,24.317,31731,0
2013-10-04,24.281,24.444,24.12,24.438,25642,0
2013-10-07,24.083,24.641,24.083,24.42,41076,0
2013-10-08,24.304,24.526,24.051,24.093,55416,0
2013-10-09,24.235,24.438,24.002,24.046,34311,0
2013-10-10,24.322,24.322,23.932,24.273,60367,0
2013-10-11,24.161,25.004,24.157,24.894,102846,0
2013-10-14,24.866,25.01,24.847,24.986,27124,0
2013-10-15,24.948,24.977,24.682,24.756,49393,0
2013-10-16,24.894,25.193,24.747,24.847,111705,0
2013-10-17,24.926,24.99,24.926,24.99,21513,0
2013-10-18,25.284,25.612,25.054,25.612,45637,0
2013-10-21,25.561,26.297,25.538,25.727,30645,0
2013-10-22,25.918,25.975,25.703,25.718,28256,0
2013-10-23,25.675,25.998,25.675,25.938,71065,0
2013-10-24,25.998,25.998,25.772,25.928,28256,0
2013-10-25,25.962,25.962,25.772,25.942,14071,0
2013-10-28,25.905,25.905,25.814,25.879,25209,0
2013-10-29,25.932,25.932,25.459,25.883,30426,0
2013-10-30,25.633,25.91,25.514,25.736,43899,0
2013-10-31,25.699,25.699,25.4,25.571,33672,0
2013-11-01,25.518,25.518,24.986,25.133,56072,0
2013-11-04,25.327,25.615,25.262,25.413,71107,0
2013-11-05,25.39,25.446,25.193,25.298,8038,0
2013-11-06,25.488,25.488,24.217,25.307,14125,0
2013-11-07,25.478,25.478,24.852,25.123,39117,0
2013-11-08,25.078,25.983,24.986,25.718,88669,0
2013-11-11,25.603,25.841,25.603,25.666,125812,0
2013-11-12,25.576,25.832,25.022,25.551,10218,0
2013-11-13,25.478,25.801,25.082,25.708,7603,0
2013-11-14,25.615,25.661,25.523,25.603,4127,0
2013-11-15,25.478,25.767,25.478,25.607,14777,0
2013-11-18,25.736,25.998,25.675,25.983,38466,0
2013-11-19,25.914,26.191,25.883,25.932,16028,0
2013-11-20,25.998,26.118,25.386,25.745,13258,0
2013-11-21,25.851,25.998,25.699,25.861,115833,0
2013-11-22,25.875,25.998,25.585,25.87,52646,0
2013-11-25,25.992,25.992,25.685,25.814,50638,0
2013-11-26,25.924,25.98,25.647,25.828,41508,0
2013-11-27,25.791,25.948,25.722,25.87,44118,0
2013-11-29,26.108,26.108,25.45,25.643,25454,0
2013-12-02,25.561,25.561,25.018,25.193,123879,0
2013-12-03,25.036,25.249,24.474,25.235,263828,0
2013-12-04,25.014,25.394,24.962,25.235,23468,0
2013-12-05,25.23,25.561,24.954,25.498,11521,0
2013-12-06,25.758,26.099,25.589,25.905,19559,0
2013-12-09,25.777,26.02,25.362,25.598,86240,0
2013-12-10,25.666,25.685,25.215,25.262,78673,0
2013-12-11,25.368,25.4,25.064,25.082,42377,0
2013-12-12,25.041,25.38,25.041,25.193,28491,0
2013-12-13,25.313,25.431,24.833,25.123,51939,0
2013-12-16,25.303,25.791,25.225,25.571,87637,0
2013-12-17,25.493,25.493,24.153,25.368,21081,0
2013-12-18,25.394,25.905,24.977,25.464,123222,0
2013-12-19,24.866,25.484,24.866,25.225,45637,0
2013-12-20,25.336,26.163,25.271,26.01,114968,0
2013-12-23,26.02,26.476,25.647,26.426,61286,0
2013-12-24,26.674,26.696,26.229,26.321,8671,0
2013-12-26,26.365,26.512,26.191,26.385,21950,0
2013-12-27,26.468,26.57,26.263,26.403,19453,0
2013-12-30,26.315,26.315,25.802,25.97,20099,0
2013-12-31,25.96,26.199,25.733,25.935,22693,0
2014-01-02,25.719,25.719,25.261,25.468,57947,0
2014-01-03,25.506,25.829,24.996,25.69,34943,0
2014-01-06,25.657,25.807,25.45,25.538,36531,0
2014-01-07,25.69,26.255,25.384,25.769,33935,0
2014-01-08,25.657,26.028,25.265,25.498,19668,0
2014-01-09,25.542,26.251,24.984,25.538,32853,0
2014-01-10,25.685,25.793,25.038,25.233,56631,0
2014-01-13,25.213,25.213,24.705,25.071,31773,0
2014-01-14,25.08,25.612,24.954,25.012,24209,0
2014-01-15,25.213,25.528,24.866,25.344,25289,0
2014-01-16,25.413,25.719,25.311,25.45,64117,0
2014-01-17,25.528,25.783,25.316,25.755,66138,0
2014-01-21,25.906,26.496,25.82,26.49,39552,0
2014-01-22,26.452,26.452,26.278,26.278,17287,0
2014-01-23,26.056,26.056,25.704,25.797,33721,0
2014-01-24,25.681,25.755,25.213,25.339,23773,0
2014-01-27,25.376,25.43,25.043,25.213,33502,0
2014-01-28,25.016,25.247,24.945,25.176,45607,0
2014-01-29,25.158,25.344,24.761,24.843,37394,0
2014-01-30,25.002,26.094,24.761,25.594,62250,0
2014-01-31,25.163,25.532,24.945,24.996,67224,0
2014-02-03,25.107,25.107,23.806,23.974,72629,0
2014-02-04,24.131,24.834,24.012,24.247,108594,0
2014-02-05,24.288,24.936,23.734,24.029,42867,0
2014-02-06,24.173,24.279,23.71,24.057,79777,0
2014-02-07,23.788,24.057,23.664,24.007,100389,0
2014-02-10,23.97,24.043,23.42,23.788,52079,0
2014-02-11,23.743,24.408,23.743,24.382,88574,0
2014-02-12,24.302,24.798,24.257,24.451,77198,0
2014-02-13,24.413,24.705,24.085,24.705,23950,0
2014-02-14,24.699,24.928,24.468,24.876,24560,0
2014-02-18,24.984,25.186,24.752,25.071,51427,0
2014-02-19,24.89,24.984,24.428,24.483,46868,0
2014-02-20,24.372,24.682,24.121,24.631,134093,0
2014-02-21,24.729,25.016,24.705,24.95,37595,0
2014-02-24,24.866,25.422,24.793,24.903,67905,0
2014-02-25,24.968,25.209,24.589,24.834,19110,0
2014-02-26,25.028,25.071,24.788,24.964,21047,0
2014-02-27,24.945,25.398,24.747,25.191,32076,0
2014-02-28,25.205,25.639,24.89,25.458,55103,0
2014-03-03,25.63,25.63,25,25.135,33540,0
2014-03-04,25.532,26.287,25.532,25.982,98532,0
2014-03-05,25.863,26.023,25.585,25.815,84832,0
2014-03-06,25.779,26.094,25.764,26.038,24932,0
2014-03-07,26.199,26.365,25.97,26.255,35738,0
2014-03-10,26.06,26.394,25.252,26.074,36198,0
2014-03-11,25.964,26.311,25.848,26.116,20752,0
2014-03-12,26.048,26.259,25.535,26.259,34833,0
2014-03-13,26.602,26.602,25.871,26.122,42321,0
2014-03-14,26.094,26.291,25.906,26.209,27212,0
2014-03-17,26.458,26.588,25.977,26.139,33771,0
2014-03-18,26.204,26.458,26.018,26.379,26106,0
2014-03-19,26.306,26.343,25.906,26.278,39518,0
2014-03-20,26.32,26.967,26.299,26.616,67973,0
2014-03-21,26.741,26.855,26.616,26.745,169273,0
2014-03-24,26.268,26.649,26.255,26.5,26291,0
2014-03-25,26.482,26.833,26.482,26.811,44537,0
2014-03-26,26.948,26.948,26.209,26.357,41287,0
2014-03-27,26.524,26.524,25.827,26.059,31187,0
2014-03-28,26.016,26.444,25.51,25.836,26355,0
2014-03-31,25.463,26.524,24.424,26.343,67058,0
2014-04-01,26.399,26.715,26.147,26.715,35893,0
2014-04-02,26.747,26.747,26.157,26.608,44632,0
2014-04-03,26.519,26.942,26.514,26.907,106237,0
2014-04-04,27.082,27.096,26.291,26.542,132708,0
2014-04-07,26.58,26.831,26.357,26.747,58957,0
2014-04-08,27.068,27.078,26.747,26.873,75640,0
2014-04-09,27.017,27.034,26.7,26.984,41150,0
2014-04-10,26.99,26.99,26.235,26.668,79093,0
2014-04-11,26.422,26.793,26.282,26.403,64655,0
2014-04-14,26.77,26.964,26.245,26.743,44927,0
2014-04-15,26.84,26.929,26.32,26.665,66670,0
2014-04-16,26.845,27.04,26.617,26.893,30338,0
2014-04-17,26.863,27.092,26.594,27.064,30460,0
2014-04-21,26.868,27.726,26.868,27.622,81484,0
2014-04-22,27.628,28.273,27.628,28.082,28890,0
2014-04-23,28.05,28.831,27.909,28.04,50658,0
2014-04-24,28.273,28.351,27.446,27.646,106028,0
2014-04-25,27.622,27.725,27.451,27.538,84778,0
2014-04-28,27.706,27.999,27.451,27.58,66935,0
2014-04-29,27.641,27.641,27.367,27.441,44903,0
2014-04-30,27.082,27.305,26.933,27.078,69421,0
2014-05-01,26.946,27.287,26.677,27.157,75817,0
2014-05-02,27.049,27.627,27.049,27.3,44210,0
2014-05-05,27.269,27.562,27.032,27.204,44395,0
2014-05-06,27.082,27.446,26.887,26.98,49383,0
2014-05-07,27.102,27.329,26.761,27.3,39703,0
2014-05-08,27.211,27.441,26.893,26.966,36654,0
2014-05-09,26.831,27.446,26.831,27.441,45946,0
2014-05-12,27.473,27.909,27.473,27.887,58642,0
2014-05-13,27.779,27.878,27.348,27.398,78601,0
2014-05-14,27.087,27.254,26.566,26.747,58849,0
2014-05-15,26.514,26.7,26.138,26.524,44419,0
2014-05-16,26.514,26.533,26.208,26.533,35154,0
2014-05-19,26.353,27.211,26.353,27.074,19395,0
2014-05-20,26.907,26.907,26.379,26.514,70733,0
2014-05-21,26.456,26.747,26.456,26.59,37667,0
2014-05-22,26.793,27.074,26.747,26.98,58704,0
2014-05-23,26.69,27.263,26.627,27.263,39964,0
2014-05-27,27.398,28.096,27.278,27.65,52712,0
2014-05-28,27.152,27.594,27.064,27.296,32030,0
2014-05-29,27.478,27.817,26.664,27.538,61557,0
2014-05-30,27.641,27.909,27.473,27.636,47926,0
2014-06-02,27.785,28.007,27.064,27.751,114146,0
2014-06-03,27.576,27.817,27.534,27.598,72510,0
2014-06-04,27.362,27.576,27.176,27.393,40000,0
2014-06-05,27.176,28.395,27.176,28.323,70838,0
2014-06-06,28.534,28.534,28.132,28.371,71804,0
2014-06-09,28.104,28.766,28.104,28.734,37912,0
2014-06-10,28.725,28.725,28.305,28.65,19351,0
2014-06-11,27.989,28.524,27.989,28.241,39364,0
2014-06-12,28.204,28.479,28.133,28.236,39388,0
2014-06-13,28.395,28.421,28.142,28.287,23542,0
2014-06-16,28.511,28.516,28.171,28.25,18628,0
2014-06-17,28.068,28.843,28.068,28.78,44625,0
2014-06-18,28.664,28.923,28.659,28.915,15484,0
2014-06-19,28.413,28.919,28.413,28.803,17413,0
2014-06-20,29.041,29.041,28.722,28.865,94800,0
2014-06-23,28.542,28.891,28.421,28.479,36447,0
2014-06-24,28.469,28.84,28.246,28.664,109284,0
2014-06-25,28.566,29.008,28.444,28.919,26544,0
2014-06-26,28.985,29.405,28.714,28.99,35142,0
2014-06-27,28.785,29.296,28.776,29.055,135280,0
2014-06-30,28.578,29.102,28.578,28.939,30954,0
2014-07-01,28.939,30.065,28.939,29.443,66299,0
2014-07-02,29.414,29.584,29.144,29.27,13047,0
2014-07-03,29.285,29.702,29.285,29.62,20750,0
2014-07-07,29.547,29.547,29.14,29.285,28631,0
2014-07-08,29.388,29.414,28.77,28.835,30414,0
2014-07-09,28.752,29.098,28.625,28.905,13216,0
2014-07-10,28.441,28.798,28.288,28.491,72388,0
2014-07-11,28.485,28.485,28.168,28.434,40277,0
2014-07-14,28.63,29.29,26.792,28.429,59843,0
2014-07-15,28.514,28.634,28.411,28.523,33032,0
2014-07-16,28.714,28.714,28.219,28.345,43036,0
2014-07-17,28.064,28.219,27.909,27.909,36774,0
2014-07-18,27.662,29.22,27.662,28.985,88508,0
2014-07-21,28.752,28.939,28.438,28.839,43399,0
2014-07-22,29.047,29.251,28.704,28.766,37013,0
2014-07-23,28.738,28.766,28.518,28.544,8460,0
2014-07-24,28.467,28.794,28.401,28.672,31741,0
2014-07-25,28.382,28.742,28.335,28.441,31251,0
2014-07-28,28.12,28.504,28.086,28.447,40835,0
2014-07-29,28.429,28.696,28.138,28.316,49847,0
2014-07-30,28.518,29.172,28.518,28.919,39936,0
2014-07-31,28.667,28.873,28.467,28.471,56022,0
2014-08-01,28.54,28.7,28.059,28.112,30858,0
2014-08-04,28.154,28.634,27.695,28.382,51054,0
2014-08-05,28.377,28.69,28.335,28.606,35100,0
2014-08-06,28.55,28.812,28.186,28.55,36599,0
2014-08-07,28.662,28.662,28.022,28.05,31466,0
2014-08-08,28.064,28.429,28.055,28.274,33502,0
2014-08-11,28.238,28.845,28.238,28.411,57723,0
2014-08-12,28.195,28.611,28.022,28.248,35967,0
2014-08-13,28.467,28.564,28.078,28.134,117176,0
2014-08-14,28.228,28.424,28.106,28.353,24394,0
2014-08-15,28.335,28.593,27.835,28.172,29774,0
2014-08-18,28.491,28.679,28.269,28.63,29232,0
2014-08-19,28.611,28.738,28.481,28.667,18405,0
2014-08-20,28.477,28.681,28.072,28.406,17464,0
2014-08-21,28.316,29.135,28.248,29.009,41442,0
2014-08-22,28.949,29.378,28.83,29.102,40791,0
2014-08-25,28.686,30.247,28.686,29.705,112350,0
2014-08-26,29.299,30.07,29.299,29.921,32895,0
2014-08-27,29.886,29.921,29.429,29.828,26889,0
2014-08-28,29.686,29.832,29.537,29.654,19979,0
2014-08-29,29.654,29.868,29.537,29.752,21133,0
2014-09-02,29.803,30.149,29.719,29.967,53593,0
2014-09-03,29.99,30.154,29.761,29.977,23085,0
2014-09-04,30.126,30.439,29.901,29.995,27569,0
2014-09-05,29.911,30.103,29.785,30.013,22882,0
2014-09-08,29.906,30.388,29.906,30.149,12150,0
2014-09-09,29.863,30.013,29.644,29.896,43654,0
2014-09-10,29.886,30.112,29.822,30.032,26108,0
2014-09-11,29.882,30.369,29.877,30.303,29975,0
2014-09-12,30.303,30.607,30.112,30.369,33909,0
2014-09-15,30.215,30.629,30.144,30.457,40791,0
2014-09-16,30.405,30.551,30.196,30.364,21208,0
2014-09-17,30.514,30.635,30.322,30.635,43240,0
2014-09-18,30.658,31.79,30.658,31.276,43726,0
2014-09-19,31.328,31.571,30.944,31.098,89076,0
2014-09-22,30.925,31.098,30.715,30.79,33283,0
2014-09-23,30.623,30.706,30.298,30.364,24219,0
2014-09-24,30.471,30.658,30.005,30.266,39552,0
2014-09-25,30.013,30.325,29.738,29.794,37503,0
2014-09-26,29.837,30.203,29.638,30.123,39729,0
2014-09-29,29.714,30.141,29.545,29.822,81875,0
2014-09-30,29.883,30.053,29.403,29.403,69268,0
2014-10-01,29.475,29.606,29.116,29.132,42742,0
2014-10-02,29.61,29.61,29.192,29.541,15548,0
2014-10-03,29.808,29.856,29.342,29.592,24984,0
2014-10-06,29.812,29.818,29.342,29.555,16257,0
2014-10-07,29.407,30.029,28.784,28.958,47241,0
2014-10-08,28.915,29.864,28.784,29.634,51467,0
2014-10-09,29.381,29.61,29.182,29.407,44381,0
2014-10-10,29.244,29.818,29.084,29.545,37838,0
2014-10-13,29.634,30.518,29.634,30.15,49560,0
2014-10-14,30.326,30.55,29.901,30.414,74909,0
2014-10-15,30.34,30.34,29.431,30.015,59742,0
2014-10-16,29.986,30.654,29.451,30.208,64793,0
2014-10-17,30.208,30.762,29.62,29.949,52527,0
2014-10-20,29.551,30.772,29.529,30.72,54011,0
2014-10-21,30.724,31.617,30.724,31.015,45260,0
2014-10-22,31.02,31.02,30.203,30.292,31484,0
2014-10-23,30.081,30.599,30.071,30.527,149116,0
2014-10-24,30.414,30.575,30.273,30.419,37035,0
2014-10-27,30.33,30.545,30.212,30.475,27331,0
2014-10-28,30.414,30.786,30.386,30.742,198800,0
2014-10-29,30.475,30.716,30.368,30.545,90855,0
2014-10-30,30.569,30.668,30.424,30.55,115760,0
2014-10-31,30.692,30.941,30.489,30.55,142643,0
2014-11-03,30.575,30.788,30.33,30.55,116678,0
2014-11-04,30.381,30.742,30.316,30.668,44290,0
2014-11-05,30.81,31.115,30.635,30.987,32257,0
2014-11-06,30.941,31.22,30.772,31.208,28989,0
2014-11-07,31.19,31.331,30.926,31.236,36650,0
2014-11-10,30.875,31.91,30.875,31.671,35891,0
2014-11-11,31.905,32.182,31.734,32.073,68728,0
2014-11-12,31.956,32.661,31.862,32.589,37262,0
2014-11-13,32.403,32.455,32.105,32.327,94625,0
2014-11-14,32.309,32.618,32.045,32.336,54123,0
2014-11-17,32.346,32.445,31.905,32.035,37178,0
2014-11-18,31.961,32.455,31.749,31.791,45529,0
2014-11-19,31.401,31.519,31.035,31.147,31872,0
2014-11-20,31.1,31.211,30.884,31.025,20601,0
2014-11-21,31.421,31.621,30.904,30.987,41672,0
2014-11-24,31.064,31.505,30.88,31.049,59092,0
2014-11-25,30.926,31.431,30.786,30.856,116060,0
2014-11-26,31.059,31.436,30.856,31.035,87898,0
2014-11-28,30.856,31.01,30.086,30.086,50793,0
2014-12-01,29.803,30.015,29.234,29.262,74716,0
2014-12-02,29.531,29.79,29.268,29.521,37689,0
2014-12-03,29.614,30.053,29.596,29.944,43634,0
2014-12-04,29.996,30.005,29.668,29.832,27810,0
2014-12-05,29.828,30.437,29.828,30.081,58092,0
2014-12-08,30.081,30.316,29.686,29.818,39848,0
2014-12-09,29.68,30.311,29.569,30.081,98927,0
2014-12-10,30.048,30.32,29.484,29.642,58913,0
2014-12-11,29.704,30.067,29.62,29.62,38354,0
2014-12-12,29.441,29.889,29.277,29.361,49737,0
2014-12-15,29.375,29.652,29.193,29.234,27828,0
2014-12-16,29.258,29.828,29.192,29.446,40699,0
2014-12-17,29.262,29.642,28.901,29.484,79892,0
2014-12-18,29.7,29.963,29.574,29.939,51331,0
2014-12-19,29.864,29.939,29.282,29.475,96657,0
2014-12-22,29.525,29.968,29.525,29.953,28746,0
2014-12-23,29.375,30.527,29.375,30.048,41365,0
2014-12-24,29.949,30.169,29.61,30.011,17445,0
2014-12-26,30.198,30.518,29.944,30.071,24382,0
2014-12-29,30.146,30.602,30.109,30.232,78119,0
2014-12-30,30.242,30.477,30.242,30.364,41564,0
2014-12-31,30.416,30.416,29.845,29.953,22683,0
2015-01-02,30.086,30.1,29.367,29.612,24211,0
2015-01-05,29.499,29.598,28.596,28.847,35425,0
2015-01-06,28.819,28.819,27.988,28.257,29264,0
2015-01-07,28.341,28.772,27.983,28.521,51790,0
2015-01-08,28.696,28.913,28.399,28.862,10399,0
2015-01-09,28.762,28.762,27.808,27.931,30786,0
2015-01-12,27.817,28.001,27.287,27.463,42475,0
2015-01-13,27.435,27.71,26.604,26.962,83730,0
2015-01-14,26.49,26.683,26.259,26.589,54147,0
2015-01-15,26.47,26.843,26.229,26.565,78780,0
2015-01-16,26.873,26.882,26.349,26.821,83196,0
2015-01-20,26.925,27.1,26.42,26.98,88297,0
2015-01-21,26.915,27.378,26.825,26.966,48602,0
2015-01-22,27.204,28.289,27.165,28.13,73110,0
2015-01-23,28.22,28.22,27.445,28.03,60614,0
2015-01-26,28.03,28.062,27.538,28.058,27525,0
2015-01-27,27.486,27.902,27.411,27.454,14189,0
2015-01-28,27.406,27.614,26.817,26.825,49935,0
2015-01-29,26.83,27.69,26.83,27.69,37254,0
2015-01-30,27.415,28.313,27.128,27.245,48366,0
2015-02-02,27.25,27.775,27.032,27.733,50289,0
2015-02-03,27.887,28.266,27.75,28.03,37234,0
2015-02-04,28.03,28.224,27.67,27.836,30788,0
2015-02-05,27.301,28.313,27.301,28.271,31181,0
2015-02-06,28.365,29.061,28.365,28.672,32396,0
2015-02-09,28.489,28.588,27.719,27.733,24739,0
2015-02-10,27.851,28.186,27.231,27.902,27210,0
2015-02-11,27.335,27.968,27.335,27.538,47532,0
2015-02-12,27.808,28.257,27.534,28.19,27515,0
2015-02-13,28.148,28.389,28.036,28.308,36063,0
2015-02-17,28.341,28.409,27.855,28.2,23731,0
2015-02-18,28.313,28.313,27.76,27.946,22673,0
2015-02-19,27.964,28.157,27.658,27.676,8901,0
2015-02-20,27.755,27.96,27.18,27.865,33361,0
2015-02-23,27.648,28.096,27.495,27.964,17538,0
2015-02-24,28.143,28.234,28.116,28.234,22260,0
2015-02-25,28.116,28.513,27.799,28.289,36401,0
2015-02-26,28.554,28.554,27.865,28.224,39261,0
2015-02-27,27.58,28.606,27.58,28.058,18805,0
2015-03-02,28.157,28.582,28.04,28.572,29420,0
2015-03-03,28.513,28.819,28.47,28.734,44019,0
2015-03-04,28.744,28.744,28.12,28.266,12274,0
2015-03-05,27.946,28.596,27.883,28.19,25183,0
2015-03-06,27.931,28.588,27.879,28.317,34706,0
2015-03-09,27.883,28.668,27.883,28.361,14605,0
2015-03-10,28.116,28.116,27.572,27.685,40635,0
2015-03-11,27.568,27.86,27.568,27.765,25819,0
2015-03-12,28.03,28.881,27.745,28.799,23492,0
2015-03-13,29.051,29.051,28.162,28.356,26030,0
2015-03-16,27.946,29.031,27.946,28.786,19471,0
2015-03-17,28.782,28.917,28.554,28.814,19893,0
2015-03-18,28.762,28.981,28.248,28.762,43172,0
2015-03-19,28.682,29.098,28.176,28.385,18196,0
2015-03-20,28.572,28.799,27.879,28.653,83172,0
2015-03-23,28.937,29.017,28.365,28.823,27090,0
2015-03-24,28.611,29.553,27.931,29.481,27515,0
2015-03-25,29.357,29.645,28.734,28.951,38729,0
2015-03-26,28.947,29.131,28.645,28.947,13424,0
2015-03-27,28.662,29.255,28.523,29.17,30687,0
2015-03-30,29.142,29.575,29.042,29.084,24833,0
2015-03-31,28.999,29.575,28.818,28.976,24942,0
2015-04-01,28.762,29.013,28.13,28.942,49034,0
2015-04-02,29.455,29.461,28.985,29.15,15785,0
2015-04-06,28.419,29.27,28.291,28.748,39356,0
2015-04-07,29.074,29.074,28.366,28.724,8723,0
2015-04-08,28.529,28.7,28.447,28.7,14946,0
2015-04-09,28.633,28.7,28.253,28.51,18600,0
2015-04-10,28.534,28.534,28.144,28.309,13892,0
2015-04-13,28.12,28.652,27.839,28.648,12627,0
2015-04-14,28.614,28.857,28.21,28.59,17891,0
2015-04-15,28.648,28.985,28.501,28.971,14059,0
2015-04-16,28.966,28.971,28.525,28.889,14003,0
2015-04-17,28.415,28.676,27.787,28.295,40408,0
2015-04-20,27.995,28.51,27.995,28.376,25971,0
2015-04-21,28.333,28.357,28.001,28.22,47932,0
2015-04-22,28.058,28.215,27.906,28.196,21240,0
2015-04-23,28.182,28.477,27.891,28.467,29465,0
2015-04-24,28.333,28.343,28.058,28.281,36971,0
2015-04-27,28.162,28.491,27.897,28.277,31568,0
2015-04-28,28.429,28.429,28.154,28.371,20951,0
2015-04-29,28.353,28.961,28.295,28.339,35148,0
2015-04-30,28.353,28.357,27.369,27.427,46302,0
2015-05-01,27.47,27.773,27.393,27.465,46511,0
2015-05-04,27.445,27.636,27.283,27.479,20202,0
2015-05-05,27.255,27.417,26.979,27.136,33464,0
2015-05-06,27.136,27.379,26.909,27.211,36770,0
2015-05-07,27.207,27.626,27.207,27.525,15845,0
2015-05-08,27.792,27.792,27.298,27.626,20202,0
2015-05-11,27.53,27.877,27.397,27.555,26096,0
2015-05-12,27.56,27.815,27.412,27.535,25323,0
2015-05-13,27.56,27.782,27.322,27.53,30932,0
2015-05-14,27.736,27.925,27.515,27.739,23994,0
2015-05-15,27.802,27.802,27.351,27.55,13398,0
2015-05-18,27.582,27.664,27.445,27.496,37298,0
2015-05-19,27.645,27.882,27.407,27.702,53370,0
2015-05-20,27.626,27.811,27.445,27.678,39564,0
2015-05-21,28.13,28.13,27.488,27.636,52192,0
2015-05-22,27.51,27.767,27.393,27.53,34303,0
2015-05-26,27.445,27.626,27.25,27.441,44180,0
2015-05-27,27.465,28.23,27.207,28.162,82289,0
2015-05-28,27.545,28.168,27.545,28.076,27622,0
2015-05-29,28.035,28.134,27.66,27.697,74293,0
2015-06-01,27.921,28.138,27.427,27.564,41263,0
2015-06-02,27.52,28.162,27.417,27.977,36473,0
2015-06-03,27.767,28.519,27.767,28.405,127326,0
2015-06-04,28.277,28.505,27.891,28.054,21677,0
2015-06-05,28.244,28.728,27.94,28.7,34937,0
2015-06-08,28.472,28.976,28.472,28.671,34937,0
2015-06-09,28.143,29.223,28.143,28.847,70169,0
2015-06-10,29.084,30.049,28.99,29.991,203968,0
2015-06-11,30.001,30.32,29.973,30.22,60670,0
2015-06-12,30.077,30.196,29.774,30.077,61242,0
2015-06-15,29.915,30.392,29.915,30.176,33464,0
2015-06-16,30.03,30.405,30.006,30.292,40408,0
2015-06-17,30.277,30.306,30.015,30.063,43774,0
2015-06-18,29.949,30.447,29.949,30.386,60820,0
2015-06-19,30.477,30.834,30.386,30.696,77870,0
2015-06-22,30.838,31.921,30.292,31.388,62505,0
2015-06-23,31.137,31.768,31.137,31.707,33195,0
2015-06-24,31.469,31.735,31.231,31.523,36198,0
2015-06-25,31.645,32.363,31.537,32.287,60820,0
2015-06-26,32.549,33.065,32.081,32.521,107632,0
2015-06-29,32.139,32.641,31.561,31.677,38111,0
2015-06-30,31.871,31.871,30.959,31.255,52316,0
2015-07-01,31.27,31.824,31.23,31.652,48789,0
2015-07-02,31.571,31.672,30.682,31.069,55281,0
2015-07-06,30.864,31.404,30.115,31.398,41251,0
2015-07-07,31.188,31.188,30.51,30.858,32247,0
2015-07-08,30.51,30.878,30.296,30.515,32875,0
2015-07-09,30.893,31.303,30.563,30.72,38529,0
2015-07-10,31.036,31.461,30.658,31.428,44603,0
2015-07-13,31.194,31.489,30.992,31.294,40414,0
2015-07-14,31.208,31.732,30.822,31.728,33064,0
2015-07-15,31.519,31.657,31.021,31.188,36820,0
2015-07-16,31.303,32.864,31.155,31.547,39996,0
2015-07-17,31.618,31.618,30.234,31.356,141140,0
2015-07-20,31.503,32.068,31.489,31.929,107632,0
2015-07-21,32.019,32.3,31.337,31.686,88368,0
2015-07-22,31.428,31.901,31.337,31.848,80829,0
2015-07-23,32.043,32.043,30.706,30.979,52559,0
2015-07-24,30.305,31.151,30.305,31.069,60939,0
2015-07-27,31.084,32,30.052,30.997,60519,0
2015-07-28,31.041,31.041,30.448,30.672,46280,0
2015-07-29,30.611,30.621,30.21,30.324,50465,0
2015-07-30,30.176,30.74,30.176,30.525,51724,0
2015-07-31,30.477,30.893,29.913,30.377,44812,0
2015-08-03,30.525,30.726,30.315,30.506,80217,0
2015-08-04,30.563,30.922,30.539,30.593,59260,0
2015-08-05,30.515,31.218,30.506,30.754,50885,0
2015-08-06,30.644,30.95,30.395,30.621,55039,0
2015-08-07,30.611,30.797,30.205,30.377,47536,0
2015-08-10,30.458,30.878,30.21,30.553,61146,0
2015-08-11,30.425,30.658,30.238,30.506,49956,0
2015-08-12,30.419,30.419,29.608,30.19,30571,0
2015-08-13,30.014,30.086,29.598,29.923,22617,0
2015-08-14,29.746,30.463,29.746,30.415,30992,0
2015-08-17,30.382,30.782,30.186,30.72,24707,0
2015-08-18,30.487,30.744,29.995,30.315,56329,0
2015-08-19,30.262,31.041,29.595,30.043,20730,0
2015-08-20,29.742,29.742,29.188,29.188,25550,0
2015-08-21,28.805,29.47,28.71,29.116,42718,0
2015-08-24,27.893,28.983,27.808,28.152,66325,0
2015-08-25,29.12,29.12,27.698,27.698,37485,0
2015-08-26,28.366,28.366,27.822,28.342,31829,0
2015-08-27,28.542,28.778,27.994,28.62,37274,0
2015-08-28,28.415,28.815,28.094,28.591,29107,0
2015-08-31,28.405,28.959,28.204,28.877,46067,0
2015-09-01,28.419,28.524,27.703,27.703,70151,0
2015-09-02,28.038,28.629,28.038,28.538,63659,0
2015-09-03,28.734,29.021,28.614,28.614,35600,0
2015-09-04,28.275,28.681,28.079,28.176,49628,0
2015-09-08,28.6,29.389,28.562,29.072,35387,0
2015-09-09,29.126,29.704,28.652,29.011,56329,0
2015-09-10,29.116,29.766,29.116,29.407,53493,0
2015-09-11,29.298,29.417,28.919,29.236,58843,0
2015-09-14,29.244,29.417,29.144,29.411,47326,0
2015-09-15,29.417,30.692,29.407,30.21,42927,0
2015-09-16,30.34,30.34,29.808,29.903,42927,0
2015-09-17,30.061,30.467,29.373,29.608,48275,0
2015-09-18,29.217,29.608,28.71,28.749,173596,0
2015-09-21,29.082,29.407,28.482,29.379,28690,0
2015-09-22,29.097,29.236,28.672,29.021,38950,0
2015-09-23,29.254,29.56,28.547,29.383,39470,0
2015-09-24,29.349,29.799,29.059,29.68,59937,0
2015-09-25,29.989,30.224,29.503,29.68,65962,0
2015-09-28,29.65,30.136,28.955,29.645,53119,0
2015-09-29,29.81,30.266,29.541,30.069,47886,0
2015-09-30,30.414,30.439,29.771,30.309,74530,0
2015-10-01,30.381,30.52,29.781,29.983,44760,0
2015-10-02,29.645,30.103,29.103,30.103,56213,0
2015-10-05,30.348,30.712,30.348,30.525,29210,0
2015-10-06,30.294,30.544,29.909,30.098,50592,0
2015-10-07,30.284,30.693,29.858,30.659,53226,0
2015-10-08,30.645,30.914,30.467,30.896,49757,0
2015-10-09,30.88,31.414,30.668,30.698,37266,0
2015-10-12,30.818,31.221,30.275,31.174,29294,0
2015-10-13,31.014,31.155,30.659,30.674,36017,0
2015-10-14,30.501,30.65,29.858,30.006,28105,0
2015-10-15,30.155,31.429,29.074,30.75,48510,0
2015-10-16,31.639,31.639,29.33,29.915,66206,0
2015-10-19,29.756,30.103,29.584,29.871,65387,0
2015-10-20,29.771,30.218,29.551,30.213,21234,0
2015-10-21,30.376,30.496,29.814,29.854,42261,0
2015-10-22,29.968,30.698,29.824,30.103,41429,0
2015-10-23,30.362,30.741,29.867,30.693,58293,0
2015-10-26,30.727,31.169,30.424,30.668,33311,0
2015-10-27,30.617,30.741,29.761,29.968,41845,0
2015-10-28,30.14,31.009,30.14,30.789,63916,0
2015-10-29,30.838,30.876,30.472,30.539,78489,0
2015-10-30,30.457,30.457,29.525,29.602,32478,0
2015-11-02,29.732,30.015,29.401,29.909,65743,0
2015-11-03,29.939,30.237,29.043,29.997,37282,0
2015-11-04,30.15,30.376,29.862,30.164,48835,0
2015-11-05,30.145,30.688,30.145,30.63,51423,0
2015-11-06,30.91,31.38,30.736,31.221,138237,0
2015-11-09,31.221,31.221,30.583,30.659,53836,0
2015-11-10,30.447,31.145,30.447,31.029,35391,0
2015-11-11,31.145,31.221,30.718,30.848,24984,0
2015-11-12,30.688,30.981,29.819,29.963,36017,0
2015-11-13,29.819,29.958,29.338,29.756,85776,0
2015-11-16,29.752,30.256,29.545,30.198,33937,0
2015-11-17,30.29,30.655,29.968,30.155,35602,0
2015-11-18,30.155,30.525,29.81,30.501,51212,0
2015-11-19,30.399,30.399,29.983,30.168,24984,0
2015-11-20,30.294,30.659,30.218,30.457,33937,0
2015-11-23,30.457,30.688,30.367,30.501,17490,0
2015-11-24,30.367,30.645,30.117,30.617,19780,0
2015-11-25,30.598,30.76,30.28,30.482,23528,0
2015-11-27,30.617,30.981,30.275,30.977,19987,0
2015-11-30,30.818,31.179,30.77,30.967,36435,0
2015-12-01,31.059,31.159,30.598,30.77,37455,0
2015-12-02,30.727,30.86,30.409,30.463,34911,0
2015-12-03,30.553,31.115,30.491,30.741,112825,0
2015-12-04,30.718,31.495,30.491,30.579,45384,0
2015-12-07,30.573,30.818,29.381,29.636,61417,0
2015-12-08,29.473,29.473,28.598,28.647,37637,0
2015-12-09,28.734,28.897,27.859,28.055,54754,0
2015-12-10,28.147,28.19,27.874,27.897,32685,0
2015-12-11,27.672,27.725,27.283,27.537,41429,0
2015-12-14,27.427,28.152,27.374,28.07,36874,0
2015-12-15,28.248,28.772,28.248,28.666,30812,0
2015-12-16,28.734,28.979,28.397,28.777,26646,0
2015-12-17,28.93,28.94,28.094,28.373,48299,0
2015-12-18,28.268,28.325,27.624,27.676,108256,0
2015-12-21,27.941,27.941,27.447,27.757,39141,0
2015-12-22,27.743,27.883,27.552,27.753,84080,0
2015-12-23,28.012,28.152,27.907,28.094,39972,0
2015-12-24,28.254,28.58,28.254,28.522,19939,0
2015-12-28,28.435,28.762,28.22,28.638,28712,0
2015-12-29,28.971,29.42,28.764,29.333,36724,0
2015-12-30,29.333,29.333,28.603,28.961,22655,0
2015-12-31,28.947,28.947,28.246,28.327,31681,0
2016-01-04,27.971,28.018,27.194,27.357,43897,0
2016-01-05,27.472,28.224,27.062,27.425,60242,0
2016-01-06,27.184,28.159,27.184,27.913,63894,0
2016-01-07,27.283,27.57,27.283,27.381,36148,0
2016-01-08,27.662,27.662,27.072,27.125,41588,0
2016-01-11,27.395,27.835,27.241,27.652,49723,0
2016-01-12,27.927,28.169,27.598,27.686,41104,0
2016-01-13,27.449,27.469,26.622,26.679,32978,0
2016-01-14,26.922,27.022,26.479,26.681,39344,0
2016-01-15,26.134,26.579,25.617,26.12,39133,0
2016-01-19,26.138,26.138,25.757,26.032,41387,0
2016-01-20,25.709,26.55,25.38,26.221,41100,0
2016-01-21,26.352,27.056,25.811,26.197,31227,0
2016-01-22,26.197,26.265,25.477,25.771,50050,0
2016-01-25,25.729,25.729,24.713,24.737,39442,0
2016-01-26,24.728,25.293,24.728,25.293,48221,0
2016-01-27,25.147,25.699,24.767,25.467,20553,0
2016-01-28,25.613,26.022,25.613,26.008,29051,0
2016-01-29,26.008,27.032,25.98,27.032,34680,0
2016-02-01,26.874,27.13,26.197,26.917,49628,0
2016-02-02,26.709,26.917,26.41,26.54,27282,0
2016-02-03,26.869,26.897,26.062,26.652,65618,0
2016-02-04,26.709,27.289,26.283,26.452,47844,0
2016-02-05,26.535,26.767,26.192,26.197,38488,0
2016-02-08,25.97,26.825,25.911,26.502,52385,0
2016-02-09,26.303,26.825,26.202,26.656,36830,0
2016-02-10,26.931,27.028,26.56,26.622,42849,0
2016-02-11,26.288,26.82,26.147,26.602,26716,0
2016-02-12,26.82,26.82,25.984,26.593,40121,0
2016-02-16,26.82,26.849,25.954,26.767,23018,0
2016-02-17,26.781,27.225,26.525,26.922,35066,0
2016-02-18,26.965,26.965,26.279,26.579,21808,0
2016-02-19,26.564,26.743,26.288,26.52,15936,0
2016-02-22,26.593,26.816,26.579,26.675,24297,0
2016-02-23,26.618,26.752,26.177,26.347,18100,0
2016-02-24,26.225,26.579,25.906,26.569,16207,0
2016-02-25,26.579,27.066,26.207,26.684,61963,0
2016-02-26,27.066,27.825,26.579,27.327,32273,0
2016-02-29,27.874,28.071,27.101,27.303,53180,0
2016-03-01,27.4,28.062,27.381,28.014,10281,0
2016-03-02,28.081,28.671,27.845,28.554,69924,0
2016-03-03,28.56,29.218,28.271,29.005,50257,0
2016-03-04,29.025,29.333,28.479,28.787,30005,0
2016-03-07,28.636,28.932,28.333,28.502,30292,0
2016-03-08,28.188,28.652,25.801,28.056,115477,0
2016-03-09,28.327,28.411,27.627,27.752,57566,0
2016-03-10,27.784,27.907,27.256,27.811,34538,0
2016-03-11,27.893,28.459,27.492,28.391,39093,0
2016-03-14,28.386,28.647,27.971,28.154,27363,0
2016-03-15,27.999,28.261,27.757,27.757,19236,0
2016-03-16,27.791,28.101,27.515,27.676,28662,0
2016-03-17,27.492,28.184,27.255,28.169,31835,0
2016-03-18,28.242,28.493,28.144,28.362,146255,0
2016-03-21,27.431,28.242,27.431,27.937,40299,0
2016-03-22,27.971,27.971,27.496,27.811,37101,0
2016-03-23,27.715,27.933,27.313,27.361,53025,0
2016-03-24,27.357,27.429,26.767,27.289,42088,0
2016-03-28,27.807,27.807,27.028,27.391,33692,0
2016-03-29,27.298,27.638,26.967,27.391,89657,0
2016-03-30,27.678,27.722,27.045,27.672,20425,0
2016-03-31,27.454,27.789,27.415,27.736,20005,0
2016-04-01,27.492,28.012,27.182,28.003,18807,0
2016-04-04,27.965,27.965,27.551,27.58,23655,0
2016-04-05,27.759,27.759,27.283,27.337,31293,0
2016-04-06,27.473,28.188,27.459,27.634,25516,0
2016-04-07,27.745,27.784,26.773,27.054,62262,0
2016-04-08,27.197,27.712,27.167,27.439,30741,0
2016-04-11,27.634,28.252,27.541,27.755,12802,0
2016-04-12,27.682,28.203,27.512,27.672,157959,0
2016-04-13,27.726,28.329,27.697,27.965,107845,0
2016-04-14,27.745,28.524,27.741,28.252,39275,0
2016-04-15,28.096,28.601,28.096,28.557,23843,0
2016-04-18,28.5,28.952,28.172,28.694,22229,0
2016-04-19,29.068,29.068,28.534,28.694,78830,0
2016-04-20,28.222,28.962,28.222,28.688,53360,0
2016-04-21,28.626,28.734,28.529,28.592,14733,0
2016-04-22,28.772,29.939,28.772,29.889,65679,0
2016-04-25,29.861,29.899,29.705,29.837,70523,0
2016-04-26,30.011,30.508,30.011,30.41,56859,0
2016-04-27,30.395,30.62,30.199,30.577,28690,0
2016-04-28,30.537,30.718,29.992,30.395,90861,0
2016-04-29,30.459,30.892,30.26,30.334,53706,0
2016-05-02,30.493,30.698,30.334,30.591,31500,0
2016-05-03,30.567,30.567,29.501,29.735,53673,0
2016-05-04,29.595,29.949,29.595,29.656,20254,0
2016-05-05,28.825,29.885,28.825,29.419,21258,0
2016-05-06,29.457,29.847,29.335,29.507,37228,0
2016-05-09,29.477,29.617,29.165,29.165,34556,0
2016-05-10,29.322,29.666,29.278,29.525,19949,0
2016-05-11,28.907,29.232,28.368,29.005,22227,0
2016-05-12,29.059,29.201,28.63,28.937,46113,0
2016-05-13,28.447,29.049,28.371,28.655,28146,0
2016-05-16,28.552,29.516,28.552,29.35,36463,0
2016-05-17,29.132,29.504,28.64,28.81,46629,0
2016-05-18,29.132,30.105,28.952,29.842,22549,0
2016-05-19,29.662,30.255,29.182,29.302,14870,0
2016-05-20,29.487,29.953,29.399,29.598,18740,0
2016-05-23,28.724,29.953,28.724,29.686,49002,0
2016-05-24,29.681,30.397,29.431,30.216,56143,0
2016-05-25,30.255,30.639,29.963,30.304,22304,0
2016-05-26,30.392,30.919,29.642,29.997,27220,0
2016-05-27,30.148,30.7,30.005,30.483,22794,0
2016-05-31,30.712,30.736,30.075,30.503,28073,0
2016-06-01,30.591,31.063,30.358,31.003,33897,0
2016-06-02,30.922,31.105,30.517,30.702,47406,0
2016-06-03,30.517,30.805,30.007,30.702,24548,0
2016-06-06,30.597,30.955,30.561,30.639,96500,0
2016-06-07,29.997,30.965,29.997,30.746,23633,0
2016-06-08,30.541,31.125,30.541,30.849,53924,0
2016-06-09,30.839,31.091,30.071,30.577,60260,0
2016-06-10,30.577,31.023,30.4,30.615,39010,0
2016-06-13,30.561,30.931,30.044,30.415,35927,0
2016-06-14,30.298,30.882,29.778,29.865,37641,0
2016-06-15,30.061,30.334,29.774,29.861,26104,0
2016-06-16,30.011,30.011,29.585,29.905,64418,0
2016-06-17,29.73,30.071,28.888,28.893,276321,0
2016-06-20,29.443,29.812,28.646,29.374,103637,0
2016-06-21,29.477,30.152,29.253,30.1,63866,0
2016-06-22,30.334,30.454,29.758,29.914,59315,0
2016-06-23,30.344,31.083,30.344,30.839,26425,0
2016-06-24,29.636,30.037,28.825,29.15,182525,0
2016-06-27,28.888,28.888,27.722,27.784,62902,0
2016-06-28,28.146,28.596,27.554,28.577,44589,0
2016-06-29,28.357,29.971,28.357,29.028,45734,0
2016-06-30,29.248,29.918,27.981,29.521,46173,0
2016-07-01,29.252,29.489,28.979,29.268,32628,0
2016-07-05,29.209,29.209,28.778,28.984,45159,0
2016-07-06,28.714,28.987,28.65,28.974,27515,0
2016-07-07,28.979,29.409,28.69,28.881,52106,0
2016-07-08,29.164,29.757,29.164,29.439,38258,0
2016-07-11,29.439,30.065,29.439,29.973,25578,0
2016-07-12,30.26,30.81,30.227,30.712,27070,0
2016-07-13,30.058,30.655,30.058,30.412,77439,0
2016-07-14,30.672,30.868,30.354,30.505,48434,0
2016-07-15,30.76,30.839,30.475,30.696,28282,0
2016-07-18,30.784,30.849,30.34,30.461,28101,0
2016-07-19,30.33,30.579,30.33,30.402,25650,0
2016-07-20,30.422,30.575,30.162,30.378,15119,0
2016-07-21,30.236,30.52,29.619,30.153,76875,0
2016-07-22,30.295,33.197,30.207,32.498,220337,0
2016-07-25,32.136,32.659,31.685,32.547,96322,0
2016-07-26,32.537,32.967,32.214,32.669,61531,0
2016-07-27,32.786,32.786,32.301,32.552,49016,0
2016-07-28,32.679,32.679,32.267,32.282,18526,0
2016-07-29,32.18,32.571,31.96,32.091,64755,0
2016-08-01,32.204,32.619,28.68,32.312,82056,0
2016-08-02,32.41,32.541,31.876,31.891,27929,0
2016-08-03,31.778,32.287,31.597,32.252,73510,0
2016-08-04,31.962,32.316,31.962,32.037,37595,0
2016-08-05,32.292,32.791,32.17,32.629,65082,0
2016-08-08,32.674,32.747,32.424,32.464,20395,0
2016-08-09,32.585,32.82,32.561,32.791,35206,0
2016-08-10,32.816,32.816,32.328,32.424,30159,0
2016-08-11,32.36,32.703,32.192,32.591,41654,0
2016-08-12,32.41,32.591,32.067,32.429,27088,0
2016-08-15,32.527,32.909,32.441,32.816,54382,0
2016-08-16,32.806,32.869,32.517,32.743,47356,0
2016-08-17,32.595,32.904,32.541,32.796,10459,0
2016-08-18,32.777,33.022,32.655,32.879,23733,0
2016-08-19,32.874,32.924,32.689,32.806,42644,0
2016-08-22,32.806,32.889,32.669,32.772,22820,0
2016-08-23,32.791,32.997,32.683,32.816,41215,0
2016-08-24,32.326,33.036,32.326,32.786,25602,0
2016-08-25,32.869,33.183,32.743,33.114,32618,0
2016-08-26,33.203,33.434,32.797,33.237,38444,0
2016-08-29,33.168,33.305,33.085,33.183,20766,0
2016-08-30,33.281,33.324,33.126,33.231,20766,0
2016-08-31,33.281,33.691,33.111,33.575,93617,0
2016-09-01,33.432,33.535,33.099,33.437,25088,0
2016-09-02,33.633,33.829,33.501,33.825,14223,0
2016-09-06,33.707,33.761,33.496,33.677,25747,0
2016-09-07,33.677,34.166,33.677,34.166,38808,0
2016-09-08,34.049,34.695,34.049,34.641,29103,0
2016-09-09,34.514,34.817,34.156,34.156,29115,0
2016-09-12,34.005,34.264,33.916,34.161,13960,0
2016-09-13,33.942,34,32.992,33.472,42020,0
2016-09-14,33.075,33.491,33.075,33.153,10801,0
2016-09-15,33.575,33.835,33.575,33.765,19963,0
2016-09-16,33.819,33.835,33.31,33.795,58453,0
2016-09-19,33.77,34.343,33.77,34.015,29155,0
2016-09-20,34.333,34.396,34.151,34.206,82349,0
2016-09-21,34.504,34.655,34.396,34.582,19774,0
2016-09-22,34.759,35.322,34.744,35.243,39542,0
2016-09-23,34.896,35.42,34.896,34.998,22599,0
2016-09-26,34.724,34.753,34.274,34.338,34670,0
2016-09-27,34.45,35.174,34.45,35.106,21555,0
2016-09-28,35.226,35.303,34.816,35.234,40825,0
2016-09-29,35.189,35.353,34.934,34.934,46039,0
2016-09-30,35.377,35.785,35.219,35.665,39107,0
2016-10-03,35.618,35.709,35.008,35.401,41144,0
2016-10-04,35.5,36.97,35.391,35.465,49606,0
2016-10-05,35.859,36.048,35.598,35.75,44397,0
2016-10-06,35.76,35.943,35.6,35.839,41385,0
2016-10-07,35.588,35.844,35.49,35.78,47591,0
2016-10-10,35.919,36.223,35.829,35.996,110515,0
2016-10-11,36.006,36.257,35.431,35.584,81287,0
2016-10-12,35.623,35.909,35.524,35.672,67433,0
2016-10-13,35.5,35.688,33.777,34.771,19196,0
2016-10-14,35.076,36.355,35.008,35.032,17881,0
2016-10-17,34.835,35.427,33.512,35.057,24327,0
2016-10-18,35.278,35.308,34.638,35.179,34192,0
2016-10-19,35.377,35.82,34.638,35.672,23570,0
2016-10-20,35.549,36.471,35.032,35.427,21340,0
2016-10-21,34.958,35.02,34.257,34.835,50048,0
2016-10-24,35.082,37.05,34.712,35.327,57363,0
2016-10-25,35.45,35.45,34.442,35.253,34813,0
2016-10-26,34.958,35.427,34.909,35.106,25935,0
2016-10-27,34.392,35.427,34.392,35.032,23898,0
2016-10-28,35.106,35.327,34.934,35.179,24478,0
2016-10-31,35.229,35.427,35.179,35.278,51499,0
2016-11-01,35.377,35.389,34.54,34.688,28411,0
2016-11-02,34.54,34.737,34.074,34.245,19846,0
2016-11-03,34.417,34.787,34.346,34.466,10323,0
2016-11-04,34.516,35.204,34.319,34.442,46649,0
2016-11-07,34.934,35.672,34.885,35.672,64564,0
2016-11-08,35.672,36.435,35.427,36.09,64988,0
2016-11-09,36.262,38.329,36.262,38.23,77983,0
2016-11-10,38.894,40.371,38.76,40.075,91678,0
2016-11-11,39.583,41.651,39.583,41.551,110406,0
2016-11-14,41.822,41.822,40.296,40.715,165897,0
2016-11-15,40.346,40.666,39.362,40.543,86151,0
2016-11-16,40.518,40.814,39.669,40.764,55286,0
2016-11-17,40.764,41.398,39.989,40.199,107395,0
2016-11-18,40.396,41.084,39.559,40.641,111175,0
2016-11-21,40.814,40.986,40.125,40.567,88607,0
2016-11-22,40.838,41.084,40.47,40.838,184653,0
2016-11-23,40.788,41.035,40.47,40.838,135531,0
2016-11-25,40.814,40.814,40.617,40.715,39045,0
2016-11-28,40.74,40.74,40.075,40.223,159081,0
2016-11-29,40.445,40.445,40.027,40.223,100945,0
2016-11-30,40.346,40.543,40.223,40.322,125619,0
2016-12-01,40.764,40.764,40.199,40.543,102194,0
2016-12-02,40.346,40.42,39.977,40.223,61123,0
2016-12-05,40.42,41.798,40.42,41.749,114243,0
2016-12-06,41.822,43.373,41.575,43.052,141923,0
2016-12-07,42.929,43.889,42.733,43.815,89454,0
2016-12-08,44.061,45.144,43.594,44.774,109575,0
2016-12-09,44.947,45.02,44.282,44.774,178976,0
2016-12-12,44.627,45.025,43.913,44.012,99086,0
2016-12-13,44.135,44.725,43.938,44.479,68866,0
2016-12-14,44.405,44.917,43.717,44.381,61967,0
2016-12-15,44.504,45.315,44.332,44.504,100076,0
2016-12-16,44.307,45.158,44.184,44.405,172993,0
2016-12-19,44.504,45.266,44.135,44.799,58646,0
2016-12-20,44.897,45.562,44.897,45.463,58100,0
2016-12-21,45.611,46.201,45.132,46.005,70629,0
2016-12-22,46.152,46.361,45.635,45.832,67800,0
2016-12-23,45.98,46.201,45.266,45.881,34463,0
2016-12-27,46.152,46.472,45.807,46.251,62055,0
2016-12-28,46.241,46.636,46.117,46.364,80081,0
2016-12-29,46.463,46.66,45.845,46.266,67246,0
2016-12-30,46.316,46.438,45.845,45.969,47900,0
2017-01-03,46.364,46.685,45.451,45.548,109537,0
2017-01-04,45.821,46.957,45.821,46.858,95296,0
2017-01-05,46.76,47.106,45.524,46.092,72691,0
2017-01-06,46.339,46.364,45.672,45.969,73978,0
2017-01-09,45.722,45.722,44.957,45.327,129333,0
2017-01-10,44.857,46.537,44.857,46.339,116188,0
2017-01-11,46.142,46.71,45.919,46.463,47275,0
2017-01-12,45.919,46.068,45.018,45.648,33175,0
2017-01-13,45.795,46.788,45.758,46.537,80781,0
2017-01-17,46.29,46.29,45.08,45.795,82875,0
2017-01-18,45.351,46.66,45.13,46.513,96014,0
2017-01-19,46.211,46.586,45.574,46.438,63950,0
2017-01-20,46.834,47.204,46.439,46.907,201006,0
2017-01-23,46.488,46.883,45.945,46.266,80518,0
2017-01-24,46.562,47.179,45.919,46.784,90913,0
2017-01-25,46.809,47.866,46.216,47.154,68581,0
2017-01-26,46.76,47.377,46.76,47.328,47721,0
2017-01-27,47.081,47.624,46.722,47.031,57185,0
2017-01-30,46.71,46.735,45.574,46.068,53874,0
2017-01-31,45.722,46.735,45.722,46.611,45115,0
2017-02-01,46.932,47.179,46.29,46.339,44919,0
2017-02-02,46.339,46.71,45.548,46.043,42309,0
2017-02-03,46.413,47.033,46.316,46.982,30059,0
2017-02-06,46.809,46.809,45.969,46.068,37663,0
2017-02-07,46.413,46.789,45.722,46.068,59812,0
2017-02-08,45.623,46.29,45.03,45.561,38336,0
2017-02-09,45.623,46.488,45.574,46.316,41857,0
2017-02-10,46.611,46.784,46.216,46.636,41765,0
2017-02-13,46.932,47.419,46.784,47.031,28330,0
2017-02-14,47.673,47.673,46.846,47.303,44312,0
2017-02-15,47.179,47.822,47.081,47.648,27226,0
2017-02-16,47.896,47.896,47.204,47.599,28469,0
2017-02-17,47.599,47.846,47.106,47.822,37621,0
2017-02-21,47.575,48.118,47.575,47.92,27246,0
2017-02-22,48.192,48.414,47.525,48.291,39201,0
2017-02-23,48.168,48.537,47.871,48.316,41606,0
2017-02-24,48.216,48.587,47.698,48.192,29493,0
2017-02-27,48.291,48.537,47.945,48.118,30324,0
2017-02-28,47.772,48.316,46.858,47.106,73044,0
2017-03-01,47.92,48.537,47.525,47.92,146102,0
2017-03-02,47.55,47.896,46.438,46.562,34843,0
2017-03-03,46.413,47.056,46.339,46.784,41978,0
2017-03-06,46.092,46.537,45.574,46.316,44734,0
2017-03-07,46.463,46.611,45.969,46.192,28360,0
2017-03-08,46.537,46.685,45.351,45.351,52864,0
2017-03-09,45.351,46.29,45.228,45.277,85597,0
2017-03-10,45.795,46.043,44.981,45.87,68049,0
2017-03-13,45.698,45.87,45.524,45.795,63145,0
2017-03-14,45.821,45.821,45.006,45.524,24793,0
2017-03-15,45.425,46.117,45.401,45.698,41177,0
2017-03-16,46.166,46.266,45.451,45.87,139070,0
2017-03-17,45.821,46.932,45.672,46.784,189688,0
2017-03-20,45.784,46.463,45.586,45.87,62601,0
2017-03-21,45.03,45.574,43.376,43.474,99487,0
2017-03-22,43.449,43.474,42.239,42.586,77629,0
2017-03-23,42.609,43.746,42.609,43.277,34626,0
2017-03-24,43.474,43.77,43.104,43.573,45159,0
2017-03-27,42.832,43.548,41.992,43.424,29041,0
2017-03-28,43.301,44.586,43.227,44.166,39711,0
2017-03-29,45.074,45.074,43.511,43.957,31976,0
2017-03-30,43.883,45.471,43.307,45.248,36174,0
2017-03-31,44.775,45.173,44.429,44.602,111414,0
2017-04-03,44.503,44.999,43.809,44.478,62647,0
2017-04-04,44.429,44.851,44.032,44.255,23779,0
2017-04-05,44.652,45.011,43.66,43.833,71912,0
2017-04-06,43.759,44.404,43.486,44.156,43618,0
2017-04-07,43.982,44.056,43.486,43.932,60656,0
2017-04-10,44.007,44.404,43.213,43.759,23629,0
2017-04-11,43.486,44.454,43.263,44.379,57430,0
2017-04-12,44.578,46.116,43.56,43.734,40954,0
2017-04-13,43.436,43.436,42.915,42.915,32050,0
2017-04-17,43.188,44.578,42.791,44.007,29896,0
2017-04-18,43.859,44.156,43.188,43.883,42592,0
2017-04-19,43.957,44.602,43.932,44.205,37619,0
2017-04-20,44.379,47.033,44.305,46.513,154871,0
2017-04-21,46.537,49.365,46.5,49.017,121653,0
2017-04-24,49.862,51.421,49.39,49.513,117583,0
2017-04-25,50.012,50.619,49.005,49.117,81329,0
2017-04-26,49.24,50.036,48.919,48.993,75608,0
2017-04-27,49.017,49.091,48.224,48.224,56165,0
2017-04-28,48.125,49.093,47.157,47.653,68606,0
2017-05-01,47.852,48.571,47.703,48.15,85977,0
2017-05-02,48.324,48.324,47.503,47.852,42371,0
2017-05-03,47.48,48.683,47.48,48.101,71679,0
2017-05-04,48.248,48.248,47.009,47.976,39811,0
2017-05-05,48.101,48.15,47.505,48.15,37910,0
2017-05-08,48.521,48.547,48.025,48.224,34604,0
2017-05-09,48.547,48.869,47.555,47.926,46735,0
2017-05-10,47.678,47.902,47.505,47.653,27907,0
2017-05-11,47.405,47.778,46.934,47.306,34413,0
2017-05-12,47.332,47.653,46.909,47.059,33482,0
2017-05-15,47.521,48.025,47.083,47.802,32149,0
2017-05-16,47.852,48.472,47.256,47.852,41277,0
2017-05-17,46.934,47.43,45.383,45.669,49116,0
2017-05-18,46.017,46.264,45.496,45.892,29597,0
2017-05-19,46.116,46.612,45.744,45.817,43841,0
2017-05-22,46.339,46.612,45.501,46.438,40926,0
2017-05-23,46.413,47.505,46.363,47.256,41658,0
2017-05-24,47.306,47.356,46.882,47.157,30932,0
2017-05-25,47.555,47.579,46.959,47.207,56119,0
2017-05-26,47.43,47.828,46.836,47.356,38531,0
2017-05-30,47.332,47.765,46.537,47.059,65000,0
2017-05-31,46.636,46.934,45.992,46.859,70432,0
2017-06-01,47.009,47.306,46.363,47.207,61571,0
2017-06-02,46.836,48.199,46.836,47.678,100116,0
2017-06-05,47.678,47.818,46.81,46.859,34148,0
2017-06-06,46.612,47.232,46.09,46.463,43003,0
2017-06-07,47.009,47.033,46.339,46.836,34243,0
2017-06-08,47.182,48.969,46.786,48.72,57169,0
2017-06-09,48.869,50.868,48.869,50.455,60497,0
2017-06-12,50.729,50.804,49.192,49.688,77429,0
2017-06-13,49.713,50.186,49.365,49.588,47157,0
2017-06-14,49.415,49.563,48.696,49.49,33713,0
2017-06-15,49.24,49.962,49.24,49.663,46770,0
2017-06-16,48.199,49.723,48.199,49.39,103569,0
2017-06-19,49.638,50.136,48.77,49.043,38175,0
2017-06-20,48.794,49.117,48.025,48.025,35252,0
2017-06-21,48.274,48.929,47.356,47.405,74570,0
2017-06-22,47.43,47.703,47.132,47.182,17871,0
2017-06-23,47.132,47.207,46.616,46.859,203608,0
2017-06-26,46.909,47.157,46.413,46.934,63169,0
2017-06-27,46.934,47.505,46.81,47.182,42676,0
2017-06-28,47.521,48.692,46.64,48.069,32145,0
2017-06-29,48.592,48.617,47.969,48.517,39030,0
2017-06-30,48.667,48.667,47.87,48.119,42144,0
2017-07-03,48.268,50.51,48.268,50.036,73014,0
2017-07-05,49.987,50.309,48.866,49.339,39938,0
2017-07-06,49.314,49.763,48.791,48.866,42190,0
2017-07-07,49.065,49.937,48.567,49.862,39328,0
2017-07-10,49.763,49.812,48.617,49.215,43453,0
2017-07-11,49.389,49.389,48.343,48.816,34556,0
2017-07-12,48.841,49.588,48.791,49.289,27343,0
2017-07-13,49.688,49.688,48.866,49.563,37292,0
2017-07-14,49.439,49.613,48.916,49.289,39811,0
2017-07-17,49.289,49.812,48.966,49.464,40643,0
2017-07-18,49.439,49.561,49.015,49.538,38298,0
2017-07-19,49.513,50.136,49.215,49.389,30458,0
2017-07-20,49.414,52.627,49.015,52.228,63852,0
2017-07-21,56.313,57.683,53.6,54.271,95824,0
2017-07-24,54.295,54.794,53.025,53.573,75809,0
2017-07-25,54.171,54.495,53.648,54.196,52324,0
2017-07-26,54.669,54.669,53.088,53.2,40815,0
2017-07-27,53.648,53.822,52.826,52.851,42785,0
2017-07-28,52.826,53.324,52.64,52.876,24556,0
2017-07-31,53.324,53.997,52.801,53.175,56263,0
2017-08-01,53.698,55.242,53,53.498,55202,0
2017-08-02,53.598,54.29,52.706,53.299,58967,0
2017-08-03,53.249,53.648,51.805,52.004,72050,0
2017-08-04,52.452,52.701,52.054,52.452,35517,0
2017-08-07,52.652,52.652,51.855,52.154,20936,0
2017-08-08,51.954,53,51.655,52.203,30442,0
2017-08-09,51.855,52.303,50.908,51.058,38189,0
2017-08-10,50.46,50.647,49.563,49.663,34668,0
2017-08-11,50.161,50.161,48.916,49.264,40562,0
2017-08-14,49.812,50.709,49.563,50.659,48224,0
2017-08-15,50.908,50.908,49.962,50.111,25212,0
2017-08-16,50.46,50.709,49.563,49.763,20145,0
2017-08-17,49.713,50.012,48.318,48.517,45051,0
2017-08-18,48.019,49.264,48.019,48.816,32212,0
2017-08-21,48.866,49.364,48.617,48.966,26464,0
2017-08-22,49.414,49.812,49.414,49.513,25269,0
2017-08-23,49.165,50.46,49.015,50.111,41499,0
2017-08-24,50.261,50.261,49.613,49.862,29854,0
2017-08-25,50.211,50.634,50.061,50.111,34362,0
2017-08-28,50.111,50.111,49.613,50.012,24426,0
2017-08-29,49.464,50.111,49.314,49.713,34664,0
2017-08-30,49.763,50.31,49.563,49.862,36704,0
2017-08-31,50.161,50.958,50.036,50.211,69675,0
2017-09-01,50.211,51.008,49.763,50.161,30733,0
2017-09-05,49.713,50.51,49.065,49.364,55442,0
2017-09-06,49.563,50.56,49.165,49.364,62782,0
2017-09-07,49.314,49.713,48.169,48.542,32730,0
2017-09-08,48.418,50.111,48.418,49.613,34669,0
2017-09-11,49.912,50.858,49.912,50.56,36702,0
2017-09-12,50.908,51.556,50.908,51.157,69461,0
2017-09-13,50.908,51.606,50.908,51.406,80068,0
2017-09-14,51.655,52.253,50.858,50.958,67233,0
2017-09-15,51.107,51.83,49.912,51.257,131372,0
2017-09-18,51.606,52.303,51.606,51.954,41072,0
2017-09-19,52.054,52.228,51.954,52.004,41864,0
2017-09-20,52.004,53.648,51.556,53.299,52306,0
2017-09-21,53.498,53.698,53.299,53.548,20249,0
2017-09-22,53.399,54.196,53.399,53.997,25723,0
2017-09-25,53.847,53.847,52.851,53.299,34873,0
2017-09-26,53.249,54.196,52.184,53.897,44513,0
2017-09-27,54.694,56.089,54.096,55.74,82126,0
2017-09-28,56,56.85,55.6,56.75,47657,0
2017-09-29,56.9,57.6,56.2,56.75,53075,0
2017-10-02,57.1,58.15,56.65,58.15,44516,0
2017-10-03,58.3,58.775,57.4,58.1,36863,0
2017-10-04,58.15,58.7,57.1,57.3,28815,0
2017-10-05,57.45,58.05,57.14,57.375,35573,0
2017-10-06,57.55,57.8265,56.6427,57.5,46942,0
2017-10-09,57.5,57.7,57.1,57.15,33288,0
2017-10-10,57.55,58.2,53.6,58.2,39350,0
2017-10-11,58.25,58.85,57.85,58.2,51885,0
2017-10-12,58.35,58.45,57.45,57.7,35420,0
2017-10-13,57.3849,58.15,57.3849,57.65,18554,0
2017-10-16,57.8,58.875,57.7546,58.25,18670,0
2017-10-17,58.55,58.55,57,57.15,25461,0
2017-10-18,57.8,58.3029,57.1,57.8,36412,0
2017-10-19,57.7,59.6,57.351,59.35,52313,0
2017-10-20,61.05,61.05,55.9,56.4,72109,0
2017-10-23,56.35,56.5,55.4,55.55,64378,0
2017-10-24,55.85,56.85,54.9654,56.3,55552,0
2017-10-25,56.65,56.9,54.65,55.5,28463,0
2017-10-26,55.65,56.4,55.4291,56.05,33459,0
2017-10-27,55.5,56.945,55.5,56.7,27380,0
2017-10-30,56.55,56.55,54.15,54.6,36231,0
2017-10-31,54.65,55.4,54.6,54.65,48035,0
2017-11-01,55.3,55.55,53.75,54.325,31360,0
2017-11-02,54.4,56.425,53.7,55.65,31481,0
2017-11-03,55.7,55.7,54.45,54.7,50819,0
2017-11-06,54.5,54.85,54.325,54.55,24596,0
2017-11-07,54.6,55.85,52.3,52.45,34113,0
2017-11-08,52.05,52.8,51.25,51.95,41679,0
2017-11-09,51.6,52.25,50.9,51.5,19092,0
2017-11-10,51.45,52.7,51.4,51.4,13533,0
