Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.29,26.992,26.29,26.797,71160,0
2005-02-28,26.435,26.741,26.355,26.691,70735,0
2005-03-01,26.901,27.882,26.691,27.81,133408,0
2005-03-02,27.882,28.018,27.329,27.43,61284,0
2005-03-03,27.868,27.868,26.831,27.529,32912,0
2005-03-04,27.973,28.075,27.151,28.004,61028,0
2005-03-07,28.123,28.157,27.559,27.559,50195,0
2005-03-08,27.407,27.784,26.852,27.022,98358,0
2005-03-09,26.933,27.246,26.66,26.75,62236,0
2005-03-10,26.542,26.967,26.542,26.588,72491,0
2005-03-11,26.75,26.901,26.066,26.188,45299,0
2005-03-14,26.492,26.691,26.17,26.33,69629,0
2005-03-15,26.372,26.533,25.985,25.985,40088,0
2005-03-16,25.969,26.442,25.88,25.96,69505,0
2005-03-17,26.17,26.243,25.775,26.042,53709,0
2005-03-18,25.766,26.773,25.609,25.609,184526,0
2005-03-21,25.859,25.859,25.526,25.566,38742,0
2005-03-22,25.566,25.88,25.509,25.541,26757,0
2005-03-23,25.533,25.655,24.932,25.229,58465,0
2005-03-24,25.447,25.752,25.245,25.352,37195,0
2005-03-28,25.784,25.993,25.541,25.687,53221,0
2005-03-29,25.526,26.026,25.48,25.6,41355,0
2005-03-30,25.727,26.412,25.672,26.042,51961,0
2005-03-31,26.17,26.179,25.727,26.137,63318,0
2005-04-01,26.33,26.483,25.334,25.36,67952,0
2005-04-04,25.447,26.033,25.325,25.809,50608,0
2005-04-05,26.058,26.066,25.76,25.784,23092,0
2005-04-06,25.92,26.258,25.775,25.947,36591,0
2005-04-07,26.112,26.508,25.583,26.058,21528,0
2005-04-08,25.8,26.051,25.64,25.647,35504,0
2005-04-11,25.381,25.583,25.36,25.422,29313,0
2005-04-12,25.389,26.09,25.03,25.88,47222,0
2005-04-13,26.105,26.105,25.55,25.55,32194,0
2005-04-14,25.55,25.575,24.924,24.932,53710,0
2005-04-15,24.924,25.101,24.484,24.484,45754,0
2005-04-18,24.399,24.467,23.918,24.257,54949,0
2005-04-19,24.369,24.491,23.756,24.062,117918,0
2005-04-20,23.72,23.833,23.316,23.348,107740,0
2005-04-21,23.517,24.322,23.34,24.282,77973,0
2005-04-22,24.707,24.707,22.954,23.292,82237,0
2005-04-25,23.188,24.056,23.188,23.982,69923,0
2005-04-26,24.094,24.102,23.357,23.756,103120,0
2005-04-27,23.493,24.223,23.493,23.959,57487,0
2005-04-28,24.12,24.12,23.493,23.493,43094,0
2005-04-29,23.79,24.111,23.316,24.087,70396,0
2005-05-02,24.12,24.538,23.991,24.514,40453,0
2005-05-03,24.377,25.012,24.288,24.602,25872,0
2005-05-04,24.723,25.447,24.619,25.036,65779,0
2005-05-05,24.788,25.325,24.788,24.924,33854,0
2005-05-06,25.316,25.316,24.177,24.676,41177,0
2005-05-09,24.65,25.365,24.538,25.316,52153,0
2005-05-10,25.19,25.269,24.7,24.948,47798,0
2005-05-11,25.078,25.325,24.274,24.972,19741,0
2005-05-12,24.868,25.472,24.723,24.779,43186,0
2005-05-13,24.611,24.909,24.399,24.399,31900,0
2005-05-16,24.53,25.245,24.53,25.156,29074,0
2005-05-17,24.73,25.343,24.7,25.325,39318,0
2005-05-18,25.526,26.195,25.334,25.775,46538,0
2005-05-19,25.775,25.873,25.325,25.672,56013,0
2005-05-20,25.825,25.911,25.229,25.6,24657,0
2005-05-23,25.365,25.833,25.261,25.489,35775,0
2005-05-24,25.887,25.887,25.093,25.465,34914,0
2005-05-25,25.405,25.405,24.948,25.069,32288,0
2005-05-26,25.206,25.518,24.475,25.422,35378,0
2005-05-27,25.495,25.703,25.352,25.575,20516,0
2005-05-31,25.352,25.85,25.278,25.711,55948,0
2005-06-01,25.422,25.85,25.181,25.743,41047,0
2005-06-02,25.352,25.92,25.325,25.887,44375,0
2005-06-03,25.609,25.833,25.116,25.316,30878,0
2005-06-06,25.526,25.711,24.948,25.405,50917,0
2005-06-07,25.325,25.784,25.325,25.405,45473,0
2005-06-08,25.325,25.752,25.252,25.365,32890,0
2005-06-09,25.325,25.727,25.173,25.583,27511,0
2005-06-10,25.352,25.533,25.352,25.465,6222,0
2005-06-13,25.325,25.541,25.19,25.405,73784,0
2005-06-14,25.509,25.809,25.325,25.727,54237,0
2005-06-15,25.489,25.681,25.343,25.617,106211,0
2005-06-16,25.687,25.8,25.316,25.8,62680,0
2005-06-17,25.88,26.533,25.55,26.483,189182,0
2005-06-20,26.571,26.852,26.273,26.372,59858,0
2005-06-21,26.372,26.723,26.258,26.483,78108,0
2005-06-22,26.691,26.75,26.465,26.669,40336,0
2005-06-23,26.474,26.7,26.082,26.105,49406,0
2005-06-24,26.026,26.5,25.817,26.001,84256,0
2005-06-27,25.96,26.322,25.929,26.251,20628,0
2005-06-28,26.403,27.053,25.85,27.053,65939,0
2005-06-29,26.676,27.078,26.533,27.07,31655,0
2005-06-30,27.135,27.135,26.612,26.621,28803,0
2005-07-01,27.053,27.053,26.338,26.723,28101,0
2005-07-05,26.822,27.312,26.621,27.255,62289,0
2005-07-06,27.255,27.255,26.66,27.096,145064,0
2005-07-07,26.533,27.015,26.533,26.852,56762,0
2005-07-08,26.879,27.777,26.797,27.721,93460,0
2005-07-11,27.801,28.542,27.135,28.22,73602,0
2005-07-12,28.173,28.903,27.938,28.341,77789,0
2005-07-13,27.964,28.397,27.43,27.529,98918,0
2005-07-14,27.73,28.057,26.154,27.022,76078,0
2005-07-15,26.75,27.439,26.363,26.831,32279,0
2005-07-18,26.449,26.806,26.058,26.058,55960,0
2005-07-19,26.145,27.143,26.066,27.07,30799,0
2005-07-20,26.732,27.818,26.542,27.665,21217,0
2005-07-21,27.491,27.538,26.211,26.346,39029,0
2005-07-22,26.338,27.312,26.338,27.303,34788,0
2005-07-25,27.118,27.818,26.457,26.465,32853,0
2005-07-26,26.716,28.534,26.691,27.68,108265,0
2005-07-27,27.657,28.356,26.924,27.118,75484,0
2005-07-28,27.379,27.716,26.773,27.184,44634,0
2005-07-29,26.984,27.86,26.732,26.852,89144,0
2005-08-01,26.916,27.68,26.806,27.312,56405,0
2005-08-02,27.312,27.868,27.312,27.559,50248,0
2005-08-03,27.491,27.81,27.231,27.665,28738,0
2005-08-04,27.379,27.379,26.773,26.942,40696,0
2005-08-05,26.901,27.039,25.809,26.01,68798,0
2005-08-08,26.203,26.533,26.042,26.412,37177,0
2005-08-09,26.234,26.595,26.09,26.465,60876,0
2005-08-10,26.563,26.942,26.042,26.403,73823,0
2005-08-11,26.346,26.87,26.218,26.758,36809,0
2005-08-12,26.588,26.588,25.887,26.226,38621,0
2005-08-15,25.969,26.789,25.85,26.5,47878,0
2005-08-16,26.299,26.524,25.48,25.887,103600,0
2005-08-17,25.72,26.026,25.309,25.711,51263,0
2005-08-18,25.687,25.809,25.206,25.575,111850,0
2005-08-19,25.439,25.895,25.19,25.19,30294,0
2005-08-22,25.439,25.76,25.295,25.72,26297,0
2005-08-23,25.533,25.687,25.165,25.631,46139,0
2005-08-24,25.55,26.128,25.278,25.389,35993,0
2005-08-25,25.631,25.96,25.325,25.743,33713,0
2005-08-26,25.583,25.695,25.214,25.229,40116,0
2005-08-29,25.101,25.583,24.691,25.396,40992,0
2005-08-30,25.447,25.825,25.198,25.72,85657,0
2005-08-31,25.48,26.322,25.334,26.226,58428,0
2005-09-01,26.218,27.286,26.026,26.716,94582,0
2005-09-02,26.691,26.909,26.492,26.612,36339,0
2005-09-06,26.732,27.135,26.716,26.933,50707,0
2005-09-07,26.886,27.217,26.588,26.886,33631,0
2005-09-08,26.685,26.78,26.33,26.563,20726,0
2005-09-09,26.421,26.909,26.421,26.773,19053,0
2005-09-12,26.732,27.707,26.732,27.277,51849,0
2005-09-13,27.294,27.294,26.773,26.933,38080,0
2005-09-14,27.105,27.135,26.789,26.839,43879,0
2005-09-15,27.329,27.329,26.33,26.732,44305,0
2005-09-16,26.992,27.738,26.621,27.721,243481,0
2005-09-19,27.634,27.73,26.315,26.435,60694,0
2005-09-20,26.517,26.789,25.743,25.938,43514,0
2005-09-21,25.809,26.073,25.509,25.76,51535,0
2005-09-22,25.533,26.051,25.489,25.85,26062,0
2005-09-23,25.72,26.273,25.526,26.273,16370,0
2005-09-26,26.595,26.612,25.809,26.299,23327,0
2005-09-27,26.355,26.355,25.575,26.105,21057,0
2005-09-28,26.234,26.234,25.245,25.422,32562,0
2005-09-29,25.269,26.105,24.994,26.105,40989,0
2005-09-30,25.743,26.258,25.617,26.128,46717,0
2005-10-03,26.273,26.465,25.784,26.299,56744,0
2005-10-04,26.474,26.533,25.624,25.664,47839,0
2005-10-05,25.533,25.672,24.53,24.577,80327,0
2005-10-06,24.65,24.827,24.369,24.707,77696,0
2005-10-07,24.981,25.003,24.377,24.852,51944,0
2005-10-10,25.069,25.069,24.44,24.691,47862,0
2005-10-11,24.916,24.916,24.137,24.137,88543,0
2005-10-12,24.129,24.546,23.725,24.183,69575,0
2005-10-13,24.12,24.499,23.862,24.087,55571,0
2005-10-14,24.274,24.667,23.911,24.385,36739,0
2005-10-17,24.475,24.723,24.192,24.602,70098,0
2005-10-18,24.684,24.738,24.102,24.322,32211,0
2005-10-19,24.12,25.647,24.079,25.495,128451,0
2005-10-20,25.422,25.672,24.595,25.165,46052,0
2005-10-21,24.73,25.518,24.73,24.963,21255,0
2005-10-24,25.156,25.681,25.101,25.422,43705,0
2005-10-25,25.325,25.414,24.475,24.956,47045,0
2005-10-26,24.716,25.609,24.369,24.707,44280,0
2005-10-27,24.956,24.956,24.04,24.04,59075,0
2005-10-28,24.177,25.495,24.079,25.286,52321,0
2005-10-31,25.343,25.88,25.206,25.88,79614,0
2005-11-01,25.631,26.066,25.575,25.866,86860,0
2005-11-02,25.947,26.465,25.681,26.412,64539,0
2005-11-03,26.533,26.533,26.137,26.346,41205,0
2005-11-04,26.474,26.474,26.017,26.372,23799,0
2005-11-07,26.09,26.595,26.073,26.588,26980,0
2005-11-08,26.281,26.38,26.026,26.281,24474,0
2005-11-09,26.412,26.548,26.163,26.372,14141,0
2005-11-10,26.524,26.66,25.866,26.654,39498,0
2005-11-11,26.421,27.321,26.33,27.192,42010,0
2005-11-14,27.135,27.336,26.412,26.533,52737,0
2005-11-15,26.533,26.595,25.592,25.895,48388,0
2005-11-16,26.112,26.112,24.82,25.093,70358,0
2005-11-17,25.373,25.373,24.972,25.252,73515,0
2005-11-18,25.631,25.85,25.123,25.655,48827,0
2005-11-21,25.472,26.251,25.405,26.218,23446,0
2005-11-22,26.033,26.555,25.541,26.555,43750,0
2005-11-23,26.338,26.806,26.234,26.669,31307,0
2005-11-25,26.909,26.909,26.449,26.637,18974,0
2005-11-28,26.442,26.87,25.833,25.841,60885,0
2005-11-29,26.121,26.307,25.541,25.792,60765,0
2005-11-30,25.792,26.137,25.422,25.977,82899,0
2005-12-01,26.137,26.933,25.687,26.732,92879,0
2005-12-02,26.483,26.886,26.195,26.831,48834,0
2005-12-05,26.637,26.839,26.251,26.43,71014,0
2005-12-06,26.676,26.916,26.33,26.524,73595,0
2005-12-07,26.33,26.831,25.993,26.234,91324,0
2005-12-08,26.097,26.75,25.952,26.211,55370,0
2005-12-09,26.403,26.75,26.097,26.654,43774,0
2005-12-12,26.758,27.015,26.612,26.942,74129,0
2005-12-13,26.998,27.015,26.588,27.015,28829,0
2005-12-14,27.015,27.217,26.789,27.2,50960,0
2005-12-15,27.277,27.277,26.243,26.43,76417,0
2005-12-16,26.839,26.839,26.001,26.281,259230,0
2005-12-19,26.492,26.492,25.575,25.8,76962,0
2005-12-20,25.784,26.388,25.64,25.952,92063,0
2005-12-21,25.833,26.128,25.8,25.841,44390,0
2005-12-22,26.001,26.163,25.792,26.042,24052,0
2005-12-23,25.841,26.322,25.743,26.001,30323,0
2005-12-27,25.88,26.073,25.325,25.365,95342,0
2005-12-28,25.64,26.01,25.518,25.841,46880,0
2005-12-29,25.727,26.346,25.214,25.92,106546,0
2005-12-30,25.727,25.85,25.472,25.533,76541,0
2006-01-03,25.833,26.128,25.422,26.128,67022,0
2006-01-04,26.066,26.234,25.841,26.234,48607,0
2006-01-05,26.121,26.17,25.947,25.993,14682,0
2006-01-06,26.121,26.322,25.752,26.082,36304,0
2006-01-09,26.121,26.218,25.866,26.203,34725,0
2006-01-10,25.969,26.307,25.969,26.307,34829,0
2006-01-11,26.105,26.137,25.592,26.128,69405,0
2006-01-12,25.938,26.042,25.727,25.85,30049,0
2006-01-13,25.841,26.163,25.825,26.112,45902,0
2006-01-17,26.179,26.396,25.809,26.218,133634,0
2006-01-18,26.051,26.307,25.952,26.307,31696,0
2006-01-19,26.179,26.612,26.017,26.612,28171,0
2006-01-20,26.629,26.629,25.727,25.743,39015,0
2006-01-23,25.929,26.251,25.727,26.128,35358,0
2006-01-24,25.526,26.017,25.165,25.887,84611,0
2006-01-25,25.711,26.112,25.55,25.841,72741,0
2006-01-26,25.929,26.604,25.85,26.604,44082,0
2006-01-27,26.579,26.676,26.412,26.542,60792,0
2006-01-30,26.492,26.492,25.43,25.465,68204,0
2006-01-31,25.343,25.8,25.054,25.286,114355,0
2006-02-01,25.085,25.703,25.085,25.566,70032,0
2006-02-02,25.456,25.592,25.003,25.222,57015,0
2006-02-03,25.123,25.969,25.069,25.518,88902,0
2006-02-06,25.405,25.792,25.123,25.373,102989,0
2006-02-07,25.165,25.518,25.132,25.156,70011,0
2006-02-08,25.365,25.687,25.108,25.583,63717,0
2006-02-09,25.48,26.026,25.465,25.575,51155,0
2006-02-10,25.583,26.001,25.316,25.929,33257,0
2006-02-13,25.727,25.88,25.43,25.624,60750,0
2006-02-14,25.76,26.188,25.439,26.137,46622,0
2006-02-15,25.96,26.258,25.76,26.258,39917,0
2006-02-16,26.145,26.43,25.325,26.203,37745,0
2006-02-17,26.403,26.403,25.809,25.96,46684,0
2006-02-21,25.809,25.969,25.43,25.775,38909,0
2006-02-22,25.903,26.128,25.64,26.073,68888,0
2006-02-23,25.895,26.226,25.76,25.88,44222,0
2006-02-24,25.866,26.128,25.664,26.097,54495,0
2006-02-27,25.977,26.43,25.96,26.421,47320,0
2006-02-28,26.211,26.372,25.817,25.88,48286,0
2006-03-01,25.887,25.985,25.6,25.969,38055,0
2006-03-02,25.711,25.929,25.422,25.873,51315,0
2006-03-03,25.558,25.809,25.405,25.439,28677,0
2006-03-06,25.43,25.472,25.165,25.373,53538,0
2006-03-07,25.206,25.447,24.346,24.812,83514,0
2006-03-08,24.745,24.932,24.602,24.691,84202,0
2006-03-09,24.538,24.981,24.538,24.568,51355,0
2006-03-10,24.577,24.956,24.417,24.948,57149,0
2006-03-13,24.86,25.36,24.86,25.045,85500,0
2006-03-14,25.054,25.472,24.77,25.414,111691,0
2006-03-15,25.472,25.655,25.302,25.55,69963,0
2006-03-16,25.727,25.727,25.447,25.558,83885,0
2006-03-17,25.695,25.727,25.422,25.647,247133,0
2006-03-20,25.727,25.727,25.236,25.647,48209,0
2006-03-21,25.533,25.703,24.753,24.852,64083,0
2006-03-22,24.836,25.447,24.745,25.316,43298,0
2006-03-23,25.214,25.389,25.108,25.278,56351,0
2006-03-24,25.278,25.687,25.156,25.664,47171,0
2006-03-27,25.489,25.72,25.389,25.624,49343,0
2006-03-28,25.502,25.681,25.352,25.495,50150,0
2006-03-29,25.48,26.128,25.352,26.128,53251,0
2006-03-30,25.977,26.058,25.695,25.96,17318,0
2006-03-31,26.09,26.09,25.624,25.977,54909,0
2006-04-03,25.895,26.033,25.687,25.775,38796,0
2006-04-04,25.672,26.026,25.624,25.841,54914,0
2006-04-05,25.841,25.841,25.509,25.681,59667,0
2006-04-06,25.817,25.825,25.334,25.743,128576,0
2006-04-07,25.817,25.895,25.198,25.245,115189,0
2006-04-10,25.156,25.703,25.123,25.422,121771,0
2006-04-11,25.334,25.518,24.716,24.795,43139,0
2006-04-12,24.643,24.972,24.643,24.844,84653,0
2006-04-13,24.827,25.198,24.738,24.981,23575,0
2006-04-17,24.723,24.972,23.87,24.056,48397,0
2006-04-18,23.966,24.827,23.696,24.827,212980,0
2006-04-19,24.891,25.045,24.322,24.916,210561,0
2006-04-20,24.795,24.795,24.223,24.322,41473,0
2006-04-21,24.667,24.667,23.765,23.911,88854,0
2006-04-24,23.815,24.44,23.517,23.556,95771,0
2006-04-25,23.47,23.517,23.218,23.461,91175,0
2006-04-26,23.34,23.704,23.34,23.59,47300,0
2006-04-27,23.411,23.959,23.3,23.374,62340,0
2006-04-28,23.21,23.653,23.21,23.402,63896,0
2006-05-01,23.395,23.696,23.259,23.395,69794,0
2006-05-02,23.395,23.72,23.316,23.678,86155,0
2006-05-03,23.798,24.04,23.644,23.918,96735,0
2006-05-04,23.79,24.23,23.79,24.087,53208,0
2006-05-05,24.07,24.568,24.07,24.399,56357,0
2006-05-08,24.399,24.522,23.815,24.146,38304,0
2006-05-09,23.999,24.2,23.741,23.824,42782,0
2006-05-10,23.72,23.87,23.493,23.613,25558,0
2006-05-11,23.493,23.62,23.165,23.188,93673,0
2006-05-12,23.225,23.395,23.148,23.234,143402,0
2006-05-15,23.037,23.564,23.037,23.325,99036,0
2006-05-16,23.411,23.636,23.292,23.444,45777,0
2006-05-17,23.203,23.509,23.045,23.381,122890,0
2006-05-18,23.34,23.573,23.21,23.251,51482,0
2006-05-19,23.157,23.886,23.157,23.756,98730,0
2006-05-22,23.541,24.087,23.284,23.824,77129,0
2006-05-23,23.991,24.102,23.268,23.308,87510,0
2006-05-24,23.292,23.854,23.058,23.765,153165,0
2006-05-25,23.951,23.951,23.476,23.756,70741,0
2006-05-26,23.854,23.943,23.517,23.607,55134,0
2006-05-30,23.517,23.598,23.148,23.181,121031,0
2006-05-31,23.114,23.526,23.058,23.485,109374,0
2006-06-01,23.607,24.056,23.292,23.966,81959,0
2006-06-02,24.094,24.094,23.357,23.798,65960,0
2006-06-05,23.678,23.72,23.058,23.14,150289,0
2006-06-06,23.242,23.411,23.067,23.381,135616,0
2006-06-07,23.461,24.048,23.3,23.87,115393,0
2006-06-08,23.678,24.484,23.564,24.183,112948,0
2006-06-09,24.215,24.417,24.048,24.062,77032,0
2006-06-12,23.999,24.12,23.67,23.733,53271,0
2006-06-13,23.733,24.12,23.517,23.653,60082,0
2006-06-14,23.613,23.79,23.325,23.696,101769,0
2006-06-15,23.894,24.475,23.847,24.399,58603,0
2006-06-16,24.338,24.353,23.982,24.129,418586,0
2006-06-19,24.239,24.239,23.251,23.381,87816,0
2006-06-20,23.3,23.661,23.157,23.157,92750,0
2006-06-21,23.114,23.636,23.052,23.526,122263,0
2006-06-22,23.381,23.411,23.123,23.325,50690,0
2006-06-23,23.196,23.316,22.96,23.114,73936,0
2006-06-26,23.21,23.549,23.079,23.476,64813,0
2006-06-27,23.533,23.598,23.196,23.3,103811,0
2006-06-28,23.357,23.461,23.225,23.435,81430,0
2006-06-29,23.607,24.65,23.517,24.65,104114,0
2006-06-30,24.586,24.7,24.215,24.602,173669,0
2006-07-03,24.499,24.586,24.329,24.586,38924,0
2006-07-05,24.322,24.507,23.903,24.048,103677,0
2006-07-06,24.087,24.377,23.854,24.12,42532,0
2006-07-07,23.991,24.008,23.704,23.756,67801,0
2006-07-10,23.765,23.894,23.627,23.781,64761,0
2006-07-11,23.653,24.079,23.493,24.079,85555,0
2006-07-12,24.016,24.024,23.435,23.533,77901,0
2006-07-13,23.348,23.59,23.096,23.308,81268,0
2006-07-14,23.308,23.388,23.079,23.096,65230,0
2006-07-17,23.687,23.687,23.037,23.276,39440,0
2006-07-18,23.316,23.748,23.173,23.748,102652,0
2006-07-19,23.927,24.522,23.733,24.417,112152,0
2006-07-20,24.522,24.522,23.564,23.725,81513,0
2006-07-21,23.582,23.627,23.132,23.348,60861,0
2006-07-24,23.357,24.079,23.357,23.806,112791,0
2006-07-25,23.833,24.522,23.564,24.207,187644,0
2006-07-26,24.048,24.423,23.644,24.129,53548,0
2006-07-27,24.12,24.399,23.748,23.878,37916,0
2006-07-28,24.008,24.836,23.894,24.788,57978,0
2006-07-31,24.385,24.667,24.102,24.611,93639,0
2006-08-01,24.399,24.514,23.854,24.111,60528,0
2006-08-02,24.313,24.313,23.87,24.04,123177,0
2006-08-03,23.824,24.07,23.765,23.999,199474,0
2006-08-04,24.12,24.369,23.661,24.04,148551,0
2006-08-07,23.862,23.936,23.696,23.918,39165,0
2006-08-08,23.974,24.102,23.284,23.325,125247,0
2006-08-09,23.556,24.008,23.308,23.427,79139,0
2006-08-10,23.284,23.878,23.284,23.636,34290,0
2006-08-11,23.549,23.564,23.218,23.435,32964,0
2006-08-14,23.62,23.959,23.203,23.598,90649,0
2006-08-15,23.894,24.111,23.72,23.982,71379,0
2006-08-16,24.04,24.192,23.862,24.033,127335,0
2006-08-17,23.918,24.192,23.903,24.04,111996,0
2006-08-18,24.154,24.154,23.833,24.102,85101,0
2006-08-21,23.974,24.04,23.181,23.903,176010,0
2006-08-22,23.839,24.04,23.748,23.918,33033,0
2006-08-23,23.999,24.04,23.381,23.444,28672,0
2006-08-24,23.564,23.687,23.411,23.613,96391,0
2006-08-25,23.509,23.878,23.509,23.653,41143,0
2006-08-28,23.725,23.951,23.556,23.798,55312,0
2006-08-29,23.806,23.854,23.476,23.733,83506,0
2006-08-30,23.878,23.951,23.533,23.72,98068,0
2006-08-31,23.839,23.974,23.696,23.733,61835,0
2006-09-01,23.824,23.936,23.549,23.911,44351,0
2006-09-05,23.999,24.2,23.911,24.111,149117,0
2006-09-06,23.936,24.024,23.725,23.798,68355,0
2006-09-07,23.725,23.833,23.573,23.573,47201,0
2006-09-08,23.627,23.644,23.444,23.62,37786,0
2006-09-11,23.453,23.756,23.453,23.607,26493,0
2006-09-12,23.687,24.016,23.636,23.918,95193,0
2006-09-13,23.862,24.048,23.833,23.999,73945,0
2006-09-14,23.991,23.991,23.712,23.878,90860,0
2006-09-15,24.04,24.048,23.862,23.974,187541,0
2006-09-18,23.847,24.12,23.582,23.999,100469,0
2006-09-19,24.033,24.033,23.374,23.79,78078,0
2006-09-20,24.024,24.094,23.815,23.982,62041,0
2006-09-21,24.111,24.111,23.598,23.839,42623,0
2006-09-22,23.725,23.918,23.533,23.644,83439,0
2006-09-25,23.636,24.239,23.598,24.056,110945,0
2006-09-26,24.102,24.23,23.966,24.183,39938,0
2006-09-27,24.04,24.417,24.04,24.313,75002,0
2006-09-28,24.313,24.568,24.192,24.499,114846,0
2006-09-29,24.538,24.538,23.862,23.862,83203,0
2006-10-02,23.781,23.854,23.357,23.411,63380,0
2006-10-03,23.357,23.725,23.332,23.541,51631,0
2006-10-04,23.476,24.07,23.476,23.959,62242,0
2006-10-05,24.04,24.305,23.918,24.288,99552,0
2006-10-06,24.154,24.23,23.974,24.154,60821,0
2006-10-09,24.062,24.313,23.911,24.192,104503,0
2006-10-10,24.282,24.282,23.918,24.137,35088,0
2006-10-11,24.008,24.177,23.636,23.833,79650,0
2006-10-12,23.959,24.111,23.704,23.999,81422,0
2006-10-13,23.951,24.239,23.951,24.12,85858,0
2006-10-16,24.062,24.475,24.062,24.361,60412,0
2006-10-17,24.146,24.346,24.008,24.288,49005,0
2006-10-18,24.353,24.559,24.169,24.322,110937,0
2006-10-19,24.385,24.595,24.169,24.458,88256,0
2006-10-20,24.602,24.602,24.2,24.305,93458,0
2006-10-23,23.911,24.207,23.704,23.911,89389,0
2006-10-24,23.936,23.936,23.549,23.824,110997,0
2006-10-25,23.894,23.943,23.67,23.943,129847,0
2006-10-26,24.008,24.146,23.748,24.102,106012,0
2006-10-27,23.974,24.146,23.773,23.839,63045,0
2006-10-30,23.541,24.087,23.541,24.087,44084,0
2006-10-31,23.806,24.12,23.733,24.048,72281,0
2006-11-01,24.102,24.102,23.476,23.517,171123,0
2006-11-02,23.34,23.741,23.34,23.435,76100,0
2006-11-03,23.564,24.369,23.388,24.369,237144,0
2006-11-06,24.399,24.924,24.399,24.753,222256,0
2006-11-07,24.987,25.278,24.723,24.761,124283,0
2006-11-08,24.53,25.061,24.417,24.981,80810,0
2006-11-09,24.963,25.085,24.852,24.981,127617,0
2006-11-10,24.932,25.054,24.836,25.036,49299,0
2006-11-13,24.916,25.229,24.916,25.021,78470,0
2006-11-14,24.891,25.703,24.883,25.703,122243,0
2006-11-15,25.727,26.218,25.624,26.218,121806,0
2006-11-16,26.033,26.555,26.033,26.542,110171,0
2006-11-17,26.542,26.773,26.421,26.732,232201,0
2006-11-20,26.806,26.806,25.977,26.571,90694,0
2006-11-21,26.612,26.629,26.163,26.195,126073,0
2006-11-22,26.363,26.363,26.097,26.145,52947,0
2006-11-24,26.299,26.43,26.154,26.38,24193,0
2006-11-27,26.363,26.474,25.752,26.01,187090,0
2006-11-28,25.993,26.097,25.766,26.082,88070,0
2006-11-29,26.033,26.273,25.873,26.188,94156,0
2006-11-30,26.097,26.533,26.01,26.258,114772,0
2006-12-01,26.203,26.388,25.92,26.33,121090,0
2006-12-04,26.43,26.716,26.203,26.708,143525,0
2006-12-05,26.732,26.901,26.555,26.741,50948,0
2006-12-06,26.716,26.78,26.355,26.5,58896,0
2006-12-07,26.442,26.579,26.266,26.266,43626,0
2006-12-08,26.251,26.533,26.051,26.442,102947,0
2006-12-11,26.363,26.629,26.179,26.363,114592,0
2006-12-12,26.43,26.517,26.273,26.435,82457,0
2006-12-13,26.492,26.533,26.33,26.442,74981,0
2006-12-14,26.524,26.66,26.363,26.563,63883,0
2006-12-15,26.612,26.766,26.517,26.563,147786,0
2006-12-18,26.571,26.741,26.09,26.258,72243,0
2006-12-19,26.188,26.355,25.993,26.097,73951,0
2006-12-20,26.058,26.281,26.058,26.128,77867,0
2006-12-21,26.195,26.435,26.073,26.211,52928,0
2006-12-22,26.266,26.338,26.066,26.322,37542,0
2006-12-26,26.234,26.822,26.105,26.806,40006,0
2006-12-27,26.732,27.303,26.732,27.277,84888,0
2006-12-28,27.2,27.246,27.022,27.022,33573,0
2006-12-29,27.135,27.217,26.685,26.773,111834,0
2007-01-03,26.773,27.03,26.355,26.909,130142,0
2007-01-04,26.542,26.691,26.203,26.33,242852,0
2007-01-05,26.338,26.338,25.181,25.214,207116,0
2007-01-08,25.334,25.334,24.53,24.948,132577,0
2007-01-09,24.9,24.9,24.44,24.795,223934,0
2007-01-10,24.602,24.753,24.313,24.475,100495,0
2007-01-11,24.538,24.924,24.44,24.619,171581,0
2007-01-12,24.619,24.77,24.417,24.626,76365,0
2007-01-16,24.643,24.827,24.338,24.53,236907,0
2007-01-17,24.475,24.568,24.257,24.305,73203,0
2007-01-18,24.282,24.385,23.886,24.079,124436,0
2007-01-19,24.016,24.274,23.854,24.169,91419,0
2007-01-22,24.154,24.161,23.833,24.008,88219,0
2007-01-23,23.966,24.322,23.966,24.087,69629,0
2007-01-24,24.048,24.353,24.048,24.353,72043,0
2007-01-25,24.288,24.288,23.72,23.911,92121,0
2007-01-26,23.974,24.048,23.678,24.024,96957,0
2007-01-29,23.927,24.322,23.918,24.207,154988,0
2007-01-30,24.239,24.239,23.72,23.959,289973,0
2007-01-31,23.854,24.169,23.636,23.959,491671,0
2007-02-01,24.008,24.282,23.918,24.169,159730,0
2007-02-02,24.094,24.322,24.056,24.215,90538,0
2007-02-05,24.282,24.322,24.07,24.2,180239,0
2007-02-06,24.2,24.417,24.07,24.361,165294,0
2007-02-07,24.399,24.522,24.223,24.475,78443,0
2007-02-08,24.514,24.559,24.377,24.538,75613,0
2007-02-09,24.475,24.611,24.239,24.385,89934,0
2007-02-12,24.257,24.619,24.129,24.586,100642,0
2007-02-13,24.586,24.827,24.586,24.761,101343,0
2007-02-14,24.868,24.932,24.65,24.73,84971,0
2007-02-15,24.659,24.77,24.514,24.568,45756,0
2007-02-16,24.568,24.626,24.239,24.507,58695,0
2007-02-20,24.392,24.868,24.23,24.827,45710,0
2007-02-21,24.761,24.77,24.522,24.619,66958,0
2007-02-22,24.691,24.7,24.297,24.626,71676,0
2007-02-23,24.491,24.7,24.288,24.369,65971,0
2007-02-26,24.491,24.491,23.886,24.239,101235,0
2007-02-27,23.999,24.033,23.395,23.47,151064,0
2007-02-28,23.453,23.741,23.096,23.316,120487,0
2007-03-01,22.976,23.485,22.76,23.188,64515,0
2007-03-02,23.028,23.21,22.784,22.85,115863,0
2007-03-05,22.729,23.067,22.422,22.43,109102,0
2007-03-06,22.392,23.276,22.392,23.173,82768,0
2007-03-07,23.105,23.181,22.536,22.768,66385,0
2007-03-08,22.904,23.435,22.673,22.76,50941,0
2007-03-09,22.931,22.985,22.625,22.89,40670,0
2007-03-12,22.897,23.34,22.85,23.316,60135,0
2007-03-13,23.276,23.276,22.223,22.223,142763,0
2007-03-14,22.176,22.665,21.94,22.648,66379,0
2007-03-15,22.707,22.969,22.665,22.922,109437,0
2007-03-16,22.913,23.395,22.826,23.028,307206,0
2007-03-19,23.21,23.582,23.072,23.276,99628,0
2007-03-20,23.332,23.67,23.218,23.661,66616,0
2007-03-21,23.59,24.2,23.556,24.2,100507,0
2007-03-22,24.274,24.338,24.056,24.257,79713,0
2007-03-23,24.2,24.338,24.062,24.177,49671,0
2007-03-26,24.305,24.305,23.847,24.137,51056,0
2007-03-27,24.102,24.102,23.725,23.806,48387,0
2007-03-28,23.696,23.765,23.419,23.501,247317,0
2007-03-29,23.59,23.756,23.402,23.748,57578,0
2007-03-30,23.854,23.959,23.582,23.951,121655,0
2007-04-02,23.951,24.07,23.564,23.951,188225,0
2007-04-03,24.033,24.559,24.033,24.274,76233,0
2007-04-04,24.392,24.514,24.2,24.322,68019,0
2007-04-05,24.353,24.392,24.094,24.266,69429,0
2007-04-09,24.23,24.346,23.959,23.982,65339,0
2007-04-10,24.048,24.322,24.048,24.248,60536,0
2007-04-11,24.305,24.305,23.613,23.725,53290,0
2007-04-12,23.704,24.102,23.62,24.07,68563,0
2007-04-13,24.111,24.385,23.999,24.385,257705,0
2007-04-16,24.449,24.874,24.313,24.449,356144,0
2007-04-17,24.44,24.522,23.72,23.936,237334,0
2007-04-18,23.936,24.07,23.268,23.268,227520,0
2007-04-19,23.114,23.974,22.777,22.865,128467,0
2007-04-20,23.218,23.427,23.067,23.203,115509,0
2007-04-23,23.218,23.225,22.583,22.598,88900,0
2007-04-24,22.698,22.802,22.4,22.648,141180,0
2007-04-25,22.722,22.85,22.521,22.616,90662,0
2007-04-26,22.56,22.657,22.36,22.422,96198,0
2007-04-27,22.414,22.472,22.085,22.11,114018,0
2007-04-30,22.438,22.438,21.474,21.491,122552,0
2007-05-01,21.441,22.047,21.396,22.021,83732,0
2007-05-02,21.99,22.545,21.957,22.487,80078,0
2007-05-03,22.528,22.714,22.262,22.325,65221,0
2007-05-04,22.262,22.545,22.185,22.521,105798,0
2007-05-07,22.496,22.592,22.297,22.385,46368,0
2007-05-08,22.297,22.297,21.82,22.15,71639,0
2007-05-09,22.03,22.472,22.03,22.316,103170,0
2007-05-10,22.325,22.325,21.603,21.611,121811,0
2007-05-11,21.82,22.167,21.746,22.117,76110,0
2007-05-14,22.101,22.101,21.676,21.812,116057,0
2007-05-15,21.884,22.062,21.362,21.379,85910,0
2007-05-16,21.491,21.685,21.266,21.642,85628,0
2007-05-17,21.627,21.627,21.275,21.313,70802,0
2007-05-18,21.41,21.45,21.088,21.388,83393,0
2007-05-21,21.313,21.71,21.162,21.508,72486,0
2007-05-22,21.45,21.846,21.338,21.726,95976,0
2007-05-23,21.805,21.981,21.701,21.732,91170,0
2007-05-24,21.676,21.837,21.356,21.457,113511,0
2007-05-25,21.579,21.642,21.419,21.579,83778,0
2007-05-29,21.619,22.038,21.619,21.853,93512,0
2007-05-30,21.634,21.837,21.033,21.642,176616,0
2007-05-31,21.762,21.805,21.241,21.619,146531,0
2007-06-01,21.771,22.056,21.685,21.949,267895,0
2007-06-04,21.829,22.085,21.829,22.03,144090,0
2007-06-05,21.876,21.94,21.659,21.812,149254,0
2007-06-06,21.642,21.659,21.457,21.65,51927,0
2007-06-07,21.508,21.595,21.201,21.248,96797,0
2007-06-08,21.169,21.676,21.106,21.634,65176,0
2007-06-11,21.532,21.555,21.21,21.227,120764,0
2007-06-12,21.064,21.21,20.662,20.711,149251,0
2007-06-13,20.84,21.541,20.814,21.474,169083,0
2007-06-14,21.532,21.739,21.347,21.362,67764,0
2007-06-15,22.11,22.69,21.555,22.43,517822,0
2007-06-18,22.446,22.616,22.062,22.568,165745,0
2007-06-19,22.422,22.454,21.918,22.093,162308,0
2007-06-20,22.196,22.196,21.634,21.676,139995,0
2007-06-21,21.555,21.719,21.304,21.457,124653,0
2007-06-22,21.37,21.41,20.84,21.064,332735,0
2007-06-25,20.977,21.122,20.685,20.823,193550,0
2007-06-26,20.977,21.192,20.912,21.079,140454,0
2007-06-27,21.611,21.676,21.056,21.619,158310,0
2007-06-28,21.668,21.668,21.106,21.113,173321,0
2007-06-29,21.227,21.356,20.76,20.797,124337,0
2007-07-02,20.984,21.106,20.791,20.856,89326,0
2007-07-03,20.847,21.071,20.791,21.025,108521,0
2007-07-05,21.466,21.508,20.777,21.048,112586,0
2007-07-06,20.992,21.162,20.953,21.025,176746,0
2007-07-09,21.017,21.106,20.615,20.654,125801,0
2007-07-10,20.486,20.511,19.762,19.858,198253,0
2007-07-11,19.858,19.996,19.698,19.956,207563,0
2007-07-12,20.044,20.437,19.996,20.437,189628,0
2007-07-13,20.348,20.348,20.108,20.244,214509,0
2007-07-16,20.223,20.252,19.762,19.913,102245,0
2007-07-17,20.115,20.268,19.85,19.85,98113,0
2007-07-18,19.698,19.836,19.424,19.753,305851,0
2007-07-19,19.905,19.948,19.786,19.905,148475,0
2007-07-20,19.866,19.956,19.545,19.922,252136,0
2007-07-23,19.674,19.778,19.094,19.449,415036,0
2007-07-24,19.217,19.32,17.808,17.952,403253,0
2007-07-25,18.09,18.21,17.454,17.714,340633,0
2007-07-26,17.462,17.783,17.206,17.696,512641,0
2007-07-27,17.696,18.195,17.494,17.638,349628,0
2007-07-30,17.593,18.267,17.486,17.991,354168,0
2007-07-31,18.21,18.419,17.503,17.511,183457,0
2007-08-01,17.528,18.202,17.221,18,293176,0
2007-08-02,18.09,18.597,17.991,18.348,210846,0
2007-08-03,18.299,18.478,17.174,17.198,165642,0
2007-08-06,17.342,18.451,16.884,18.419,243210,0
2007-08-07,18.242,19.023,18.162,18.838,166535,0
2007-08-08,19.006,21.056,18.763,19.82,320018,0
2007-08-09,19.377,20.55,19.159,20.044,332659,0
2007-08-10,19.689,20.076,18.425,19.353,286437,0
2007-08-13,19.874,20.494,18.957,19.328,123385,0
2007-08-14,19.408,19.513,18.419,18.433,68570,0
2007-08-15,18.34,19.48,18.178,18.29,60826,0
2007-08-16,18.274,21.025,18.274,21.025,373763,0
2007-08-17,25.447,25.447,21.619,22.262,584568,0
2007-08-20,22.27,22.303,21.097,21.99,105404,0
2007-08-21,21.788,22.463,21.532,22.047,97708,0
2007-08-22,22.343,22.343,21.627,21.71,212573,0
2007-08-23,21.837,22.021,21.129,21.329,105422,0
2007-08-24,21.304,21.541,20.912,21.499,95040,0
2007-08-27,21.388,21.71,20.428,20.615,124410,0
2007-08-28,20.581,20.702,19.795,19.85,148856,0
2007-08-29,19.883,20.904,19.554,20.348,75120,0
2007-08-30,20.099,20.598,19.931,20.189,55007,0
2007-08-31,20.565,20.823,20.004,20.357,64832,0
2007-09-04,20.236,20.791,20.131,20.534,88988,0
2007-09-05,20.366,21.441,19.913,20.123,218348,0
2007-09-06,20.229,20.342,19.737,20.09,137825,0
2007-09-07,19.698,19.866,19.159,19.497,163829,0
2007-09-10,19.584,19.786,18.865,19.473,108791,0
2007-09-11,19.635,20.061,19.536,19.858,80361,0
2007-09-12,19.77,19.979,19.361,19.682,71051,0
2007-09-13,19.836,20.115,19.304,19.836,41003,0
2007-09-14,19.635,19.635,19.126,19.561,77543,0
2007-09-17,19.473,19.473,19.248,19.32,244508,0
2007-09-18,19.424,20.944,19.175,20.881,182574,0
2007-09-19,21.079,22.005,21.079,21.746,186193,0
2007-09-20,21.685,21.719,20.926,21.388,94427,0
2007-09-21,21.587,21.668,21.136,21.248,211387,0
2007-09-24,21.227,21.282,20.735,20.76,97414,0
2007-09-25,20.669,20.669,19.905,19.996,229047,0
2007-09-26,20.099,20.581,19.578,19.843,170732,0
2007-09-27,20.157,20.157,19.698,19.922,66616,0
2007-09-28,19.858,20.236,19.336,19.497,169960,0
2007-10-01,19.449,20.4,19.328,20.115,149484,0
2007-10-02,20.18,20.632,20.108,20.375,150531,0
2007-10-03,20.214,20.669,20.012,20.197,149097,0
2007-10-04,20.3,20.55,20.061,20.342,111718,0
2007-10-05,20.606,20.847,20.406,20.647,176691,0
2007-10-08,20.558,20.918,20.437,20.55,162438,0
2007-10-09,20.615,20.711,20.375,20.654,102794,0
2007-10-10,20.654,20.694,20.392,20.647,82316,0
2007-10-11,20.769,20.881,20.284,20.342,163945,0
2007-10-12,20.333,20.797,20.276,20.615,88462,0
2007-10-15,20.581,20.581,20.02,20.252,122147,0
2007-10-16,20.205,20.244,19.85,20.012,93382,0
2007-10-17,20.284,20.519,19.48,19.874,155934,0
2007-10-18,19.737,20.004,19.11,19.175,218771,0
2007-10-19,19.225,19.239,17.96,18.129,223880,0
2007-10-22,17.929,19.843,17.689,19.698,287166,0
2007-10-23,19.812,20.64,19.706,20.542,320651,0
2007-10-24,20.469,20.872,19.836,20.028,219168,0
2007-10-25,20.099,20.197,19.609,20.053,180487,0
2007-10-26,20.099,20.414,19.626,20.165,193036,0
2007-10-29,20.173,20.229,19.385,19.706,126234,0
2007-10-30,19.706,19.897,19.304,19.698,505831,0
2007-10-31,19.737,20.236,19.536,20.099,159751,0
2007-11-01,19.728,19.728,18.044,18.169,217638,0
2007-11-02,18.469,18.613,17.976,18.274,135848,0
2007-11-05,18.058,18.613,18.036,18.322,164227,0
2007-11-06,18.396,19.015,18.009,18.975,125536,0
2007-11-07,18.668,18.763,18.138,18.379,269377,0
2007-11-08,18.597,19.803,18.597,19.643,228697,0
2007-11-09,19.295,21.033,18.983,20.944,254879,0
2007-11-12,20.961,21.964,20.896,21.218,164909,0
2007-11-13,21.499,22.463,21.313,22.247,211609,0
2007-11-14,22.43,22.43,21.113,21.362,93382,0
2007-11-15,21.218,21.517,20.64,20.961,52784,0
2007-11-16,21.048,21.145,19.948,20.647,149396,0
2007-11-19,20.375,20.632,19.473,20.123,114767,0
2007-11-20,20.082,20.325,19.094,20.053,180786,0
2007-11-21,19.963,20.573,19.626,19.786,201916,0
2007-11-23,20.036,20.728,19.874,20.406,38225,0
2007-11-26,20.406,20.406,18.821,18.865,125541,0
2007-11-27,18.957,19.433,18.924,19.271,172839,0
2007-11-28,19.449,20.445,19.239,20.099,229649,0
2007-11-29,20.099,20.375,19.778,20.099,124640,0
2007-11-30,20.428,20.615,19.948,20.18,236596,0
2007-12-03,20.14,20.252,19.737,20.012,151733,0
2007-12-04,19.786,20.02,19.168,19.659,180578,0
2007-12-05,20.061,20.157,19.488,19.922,98386,0
2007-12-06,19.897,20.806,19.667,20.702,211136,0
2007-12-07,20.806,21.071,20.46,20.872,105871,0
2007-12-10,20.896,21.65,20.702,21.227,124475,0
2007-12-11,21.37,21.805,19.948,20.044,118937,0
2007-12-12,20.72,21.017,19.457,20.115,125872,0
2007-12-13,19.883,19.987,18.991,19.85,158807,0
2007-12-14,19.505,19.897,19.159,19.175,77941,0
2007-12-17,19.015,19.728,18.894,19.086,158309,0
2007-12-18,19.408,20.348,19.295,20.214,166804,0
2007-12-19,20.131,20.511,19.905,20.229,130634,0
2007-12-20,20.503,20.503,19.728,20.317,131122,0
2007-12-21,20.348,20.926,20.173,20.494,373277,0
2007-12-24,20.573,20.904,20.384,20.64,78666,0
2007-12-26,20.406,20.743,20.366,20.598,128632,0
2007-12-27,20.503,20.511,19.336,19.399,132319,0
2007-12-28,19.706,19.987,18.999,19.047,85382,0
2007-12-31,18.894,19.295,18.538,19.126,125003,0
2008-01-02,19.023,19.77,18.09,18.331,281863,0
2008-01-03,18.331,18.659,17.936,18.052,245978,0
2008-01-04,17.775,18.162,16.971,17.689,215845,0
2008-01-07,17.808,18.719,17.206,18.314,303914,0
2008-01-08,18.331,18.814,16.892,17.037,234464,0
2008-01-09,16.963,17.696,16.48,17.696,308467,0
2008-01-10,17.454,18.508,17.133,18.09,133070,0
2008-01-11,17.916,17.916,17.165,17.228,155377,0
2008-01-14,17.415,17.767,16.899,17.528,104872,0
2008-01-15,17.198,18.202,16.786,17.27,123893,0
2008-01-16,17.214,17.849,17.189,17.503,186486,0
2008-01-17,17.584,17.584,16.176,16.4,252232,0
2008-01-18,16.353,16.916,15.807,16.4,181921,0
2008-01-22,15.774,17.681,15.774,17.383,146668,0
2008-01-23,16.971,20.14,16.829,19.922,312416,0
2008-01-24,19.721,20.115,19.094,19.32,204409,0
2008-01-25,19.345,19.874,18.847,19.263,177227,0
2008-01-28,19.545,20.662,18.742,20.437,230559,0
2008-01-29,20.606,20.977,19.971,20.896,188991,0
2008-01-30,20.702,22.167,20.131,21.304,307008,0
2008-01-31,20.904,22.777,20.099,22.254,473235,0
2008-02-01,22.303,22.369,21.595,21.893,191103,0
2008-02-04,21.797,21.876,20.669,20.896,196647,0
2008-02-05,20.414,21.033,20.18,20.236,127285,0
2008-02-06,20.445,20.856,20.09,20.325,146659,0
2008-02-07,20.223,21.248,20.012,21.056,201433,0
2008-02-08,20.445,21.071,20.004,20.469,122940,0
2008-02-11,20.452,20.452,19.828,19.931,98933,0
2008-02-12,20.076,20.55,19.892,20.082,91492,0
2008-02-13,20.325,20.777,20.02,20.751,129194,0
2008-02-14,20.84,20.881,19.913,20.076,140344,0
2008-02-15,19.892,20.044,19.399,19.812,118051,0
2008-02-19,20.115,20.406,19.295,19.897,127379,0
2008-02-20,19.497,20.46,19.497,20.384,130951,0
2008-02-21,20.565,20.926,19.457,19.48,87527,0
2008-02-22,19.554,20.036,18.725,19.497,113345,0
2008-02-25,19.473,19.812,18.796,19.713,58886,0
2008-02-26,19.545,20.469,19.271,19.931,85485,0
2008-02-27,19.698,19.987,19.141,19.536,58939,0
2008-02-28,19.345,19.528,18.538,18.725,89437,0
2008-02-29,18.46,18.686,17.775,17.865,101973,0
2008-03-03,17.865,18.121,17.077,17.479,184438,0
2008-03-04,17.245,17.736,16.803,17.254,491193,0
2008-03-05,17.392,17.56,16.884,17.037,155368,0
2008-03-06,16.916,17.077,16.513,16.513,151355,0
2008-03-07,16.288,17.471,16.288,17.115,131034,0
2008-03-10,17.214,17.767,16.941,17.107,152407,0
2008-03-11,17.849,19.11,17.849,19.047,143540,0
2008-03-12,19.102,19.667,18.396,18.442,113947,0
2008-03-13,17.808,19.424,17.759,19.15,160952,0
2008-03-14,19.353,19.353,17.73,18.147,163460,0
2008-03-17,17.599,18.556,17.156,18.082,121303,0
2008-03-18,18.547,19.399,18.178,19.399,130895,0
2008-03-19,19.528,19.82,18.096,18.605,160812,0
2008-03-20,18.901,19.913,18.169,19.737,494102,0
2008-03-24,19.858,20.099,19.617,19.795,256064,0
2008-03-25,19.828,19.913,19.377,19.746,162357,0
2008-03-26,19.897,19.897,19.039,19.377,135920,0
2008-03-27,19.488,19.521,18.796,19.006,103331,0
2008-03-28,18.999,19.2,18.788,18.873,142306,0
2008-03-31,18.865,19.82,18.677,19.168,90988,0
2008-04-01,19.584,20.18,19.408,20.173,165242,0
2008-04-02,20.108,20.366,19.858,20.012,166431,0
2008-04-03,19.795,20.067,19.528,19.698,143875,0
2008-04-04,19.753,19.77,19.255,19.328,66576,0
2008-04-07,19.505,19.812,19.255,19.584,158686,0
2008-04-08,19.353,19.728,19.118,19.385,77940,0
2008-04-09,19.457,19.473,18.805,18.885,83738,0
2008-04-10,18.917,19.497,18.694,19.248,120799,0
2008-04-11,18.983,19.368,18.821,18.983,114470,0
2008-04-14,18.83,18.83,18.242,18.274,70656,0
2008-04-15,18.274,18.821,18.235,18.788,86430,0
2008-04-16,19.175,19.858,18.821,19.746,124653,0
2008-04-17,19.682,19.883,19.255,19.713,92832,0
2008-04-18,20.131,20.55,20.053,20.342,164673,0
2008-04-21,20.503,20.615,19.963,19.987,159480,0
2008-04-22,19.866,20.036,19.134,19.488,197870,0
2008-04-23,19.561,19.584,17.96,18.58,248687,0
2008-04-24,18.629,20.099,18.495,19.971,226449,0
2008-04-25,20.012,20.09,19.424,20.004,130159,0
2008-04-28,19.94,20.099,19.713,20.028,83975,0
2008-04-29,20.053,20.09,19.737,19.866,191371,0
2008-04-30,19.963,20.012,19.361,19.521,115972,0
2008-05-01,19.497,20.452,19.304,20.131,142964,0
2008-05-02,20.4,20.469,19.828,19.948,138861,0
2008-05-05,19.905,19.905,19.168,19.659,177098,0
2008-05-06,19.521,19.883,19.208,19.786,132416,0
2008-05-07,19.843,20.061,19.239,19.311,149659,0
2008-05-08,19.353,19.353,18.742,19.006,212715,0
2008-05-09,18.733,19.047,18.605,18.865,210221,0
2008-05-12,18.924,19.905,18.733,19.828,207417,0
2008-05-13,19.866,20.067,19.659,19.892,272358,0
2008-05-14,19.971,20.205,19.897,19.897,195250,0
2008-05-15,19.753,20.123,19.521,20.09,169925,0
2008-05-16,20.252,20.384,19.545,19.803,197664,0
2008-05-19,19.753,19.931,19.377,19.441,193084,0
2008-05-20,19.311,19.545,19.072,19.225,109675,0
2008-05-21,19.271,19.48,18.941,19.168,91952,0
2008-05-22,19.217,19.721,19.056,19.545,113673,0
2008-05-23,19.416,19.497,19.047,19.263,69486,0
2008-05-27,19.497,19.883,19.295,19.778,108598,0
2008-05-28,19.897,19.971,19.361,19.505,104631,0
2008-05-29,19.466,19.979,19.466,19.77,197778,0
2008-05-30,19.795,19.795,19.328,19.617,195984,0
2008-06-02,19.57,19.836,19.168,19.635,245151,0
2008-06-03,19.689,19.698,19.2,19.689,420666,0
2008-06-04,19.536,19.82,19.377,19.659,185875,0
2008-06-05,19.682,20.012,19.6,19.778,137584,0
2008-06-06,19.609,19.609,18.725,18.733,191741,0
2008-06-09,18.77,18.77,18,18.186,146228,0
2008-06-10,17.952,18.451,17.952,18.065,177973,0
2008-06-11,17.984,18.228,17.375,17.392,145763,0
2008-06-12,17.567,17.984,17.326,17.503,159762,0
2008-06-13,17.705,17.759,16.941,17.263,178207,0
2008-06-16,17.221,17.759,17.133,17.655,110872,0
2008-06-17,17.696,17.696,16.986,17.037,65444,0
2008-06-18,16.986,16.986,16.37,16.632,104224,0
2008-06-19,16.632,16.701,16.015,16.602,232132,0
2008-06-20,16.546,16.907,16.12,16.546,300011,0
2008-06-23,16.717,16.777,16.007,16.065,138736,0
2008-06-24,15.911,16.786,15.846,16.674,212031,0
2008-06-25,16.692,17.606,16.692,16.95,141676,0
2008-06-26,16.71,17.021,16.564,16.867,145977,0
2008-06-27,16.859,17.151,16.641,16.747,291077,0
2008-06-30,16.786,16.925,16.329,16.4,186864,0
2008-07-01,16.337,16.821,16.16,16.786,252870,0
2008-07-02,16.717,16.941,16.201,16.506,262669,0
2008-07-03,16.529,17.8,16.48,16.506,197496,0
2008-07-07,16.632,17.021,16.137,16.683,353850,0
2008-07-08,16.674,18.219,16.674,18.147,196960,0
2008-07-09,18.114,18.267,16.829,16.986,167472,0
2008-07-10,16.963,17.471,16.61,17.107,112803,0
2008-07-11,16.925,17.664,16.724,17.536,180196,0
2008-07-14,17.722,18.074,16.665,16.71,117267,0
2008-07-15,16.434,17.182,15.895,16.137,239724,0
2008-07-16,16.137,17.714,16.137,17.673,119511,0
2008-07-17,17.816,19.248,17.816,19.193,245813,0
2008-07-18,19.168,19.168,18.074,18.894,208783,0
2008-07-21,18.924,19.255,18.719,18.88,109767,0
2008-07-22,18.821,20.099,18.433,20.082,197631,0
2008-07-23,20.004,20.944,19.497,20.769,333179,0
2008-07-24,20.581,21.088,19.753,19.922,261486,0
2008-07-25,20.099,21.097,19.706,20.573,231162,0
2008-07-28,20.157,21.04,20.044,20.214,139616,0
2008-07-29,20.189,21.587,20.108,21.508,205782,0
2008-07-30,21.668,22.085,21.257,21.829,182728,0
2008-07-31,21.432,22.03,21.304,21.362,174126,0
2008-08-01,21.659,21.94,20.984,21.668,242575,0
2008-08-04,21.379,21.846,20.469,21.563,231690,0
2008-08-05,21.9,22.463,21.425,22.377,225391,0
2008-08-06,22.27,22.802,21.619,22.648,189698,0
2008-08-07,22.247,23.037,21.933,22.205,181793,0
2008-08-08,22.101,23.14,22.07,22.897,187531,0
2008-08-11,22.904,24.033,22.657,23.943,197389,0
2008-08-12,23.756,24.266,22.976,24.154,260957,0
2008-08-13,23.927,24.12,22.96,23.058,456058,0
2008-08-14,22.777,23.259,22.777,23.096,146677,0
2008-08-15,23.374,24.008,22.76,23.284,193417,0
2008-08-18,23.292,23.541,22.133,22.352,202328,0
2008-08-19,22.142,22.142,21.595,22.07,215637,0
2008-08-20,22.142,22.325,21.282,21.973,520074,0
2008-08-21,21.998,22.648,21.338,21.668,283462,0
2008-08-22,21.869,22.545,21.771,22.279,132114,0
2008-08-25,22.085,22.214,21.136,21.37,97708,0
2008-08-26,21.338,21.884,21.304,21.739,166900,0
2008-08-27,21.676,22.463,21.676,22.021,146625,0
2008-08-28,22.205,23.268,21.755,23.268,191251,0
2008-08-29,23.052,23.493,22.751,23.181,369498,0
2008-09-02,23.72,24.102,23.114,23.607,304877,0
2008-09-03,23.59,24.111,23.037,23.824,228449,0
2008-09-04,23.533,23.72,22.463,22.472,200812,0
2008-09-05,22.205,23.188,22.047,22.976,176026,0
2008-09-08,24.111,24.423,23.325,24.274,245524,0
2008-09-09,24.094,24.297,23.14,23.268,246777,0
2008-09-10,23.862,23.862,22.714,23.388,161328,0
2008-09-11,22.76,23.381,21.876,23.284,196968,0
2008-09-12,23.123,23.67,22.954,23.549,153978,0
2008-09-15,22.85,23.756,22.707,22.994,131469,0
2008-09-16,22.303,25.061,22.167,25.054,337428,0
2008-09-17,24.161,24.916,23.157,23.653,248300,0
2008-09-18,24.305,29.199,23.765,28.269,653617,0
2008-09-19,33.359,34.555,26.188,28.14,575448,0
2008-09-22,27.738,28.057,25.85,27.423,90512,0
2008-09-23,26.741,27.793,25.736,27.386,87741,0
2008-09-24,27.105,27.738,25.736,26.112,74702,0
2008-09-25,25.405,26.483,25.405,26.218,126233,0
2008-09-26,25.76,26.517,24.707,26.112,107916,0
2008-09-29,24.611,28.132,11.756,24.924,92881,0
2008-09-30,24.177,25.727,23.678,25.036,153156,0
2008-10-01,25.123,26.533,24.353,25.085,52047,0
2008-10-02,24.939,25.624,24.192,24.522,70438,0
2008-10-03,24.559,26.517,23.196,23.196,72827,0
2008-10-06,22.819,25.518,22.521,24.963,142880,0
2008-10-07,24.568,25.003,23.332,23.644,152675,0
2008-10-08,22.536,24.924,21.523,23.733,148667,0
2008-10-09,23.886,23.918,20.173,20.428,173537,0
2008-10-10,19.698,22.969,18.894,22.513,280783,0
2008-10-13,23.918,24.12,21.726,23.501,142128,0
2008-10-14,24.449,24.723,21.957,23.218,159107,0
2008-10-15,22.407,23.242,21.474,21.603,252217,0
2008-10-16,22.03,23.218,20.728,23.218,188952,0
2008-10-17,22.545,24.916,21.362,22.133,140965,0
2008-10-20,22.369,22.89,21.466,22.545,150786,0
2008-10-21,21.634,23.181,21.45,21.466,276615,0
2008-10-22,21.257,22.505,20.406,20.581,139831,0
2008-10-23,20.785,21.233,19.626,19.996,244480,0
2008-10-24,18.571,20.02,18.508,19.006,278442,0
2008-10-27,19.233,20.46,18.282,18.637,124313,0
2008-10-28,19.728,20.02,18.228,19.554,256125,0
2008-10-29,19.609,20.268,18.733,19.584,170799,0
2008-10-30,20.348,22.505,19.304,20.18,148455,0
2008-10-31,19.913,21.466,19.193,21.122,194883,0
2008-11-03,20.944,21.771,20.115,21.611,97621,0
2008-11-04,20.926,22.545,20.926,22.472,154336,0
2008-11-05,21.981,22.648,20.777,21.338,173388,0
2008-11-06,21.064,22.176,20.904,21.322,130837,0
2008-11-07,21.499,21.779,20.881,21.719,120024,0
2008-11-10,22.03,22.03,20.926,21.162,100636,0
2008-11-11,21.432,21.432,20.896,21.122,204728,0
2008-11-12,20.896,21.579,19.828,19.836,202526,0
2008-11-13,19.82,21.218,18.562,20.872,292757,0
2008-11-14,20.494,21.304,19.488,19.626,131863,0
2008-11-17,19.424,20.59,19.424,19.433,115978,0
2008-11-18,19.6,19.843,18.314,19.233,218529,0
2008-11-19,18.948,19.667,18.25,18.282,111634,0
2008-11-20,18.282,18.856,16.925,17.085,147814,0
2008-11-21,17.792,17.792,15.389,17.462,251175,0
2008-11-24,17.462,19.047,16.971,18.975,116516,0
2008-11-25,19.416,19.786,18.299,19.32,134723,0
2008-11-26,18.779,19.858,18.694,19.812,247971,0
2008-11-28,19.416,20.09,19.08,19.883,31676,0
2008-12-01,19.311,19.311,16.095,16.394,272332,0
2008-12-02,16.859,17.245,15.976,17.245,620268,0
2008-12-03,16.546,18.169,16.215,17.825,227311,0
2008-12-04,17.52,18.442,16.995,17.705,154703,0
2008-12-05,17.318,18.814,16.916,18.805,127213,0
2008-12-08,19.408,19.408,18.5,19.094,124106,0
2008-12-09,18.814,19.271,17.929,18.195,124102,0
2008-12-10,18.419,18.901,17.969,18.58,82081,0
2008-12-11,18.29,19.032,17.053,17.27,91773,0
2008-12-12,16.74,18.331,16.564,18.105,84629,0
2008-12-15,18.169,18.41,17.133,17.584,67877,0
2008-12-16,18.027,19.168,17.471,19.134,126250,0
2008-12-17,18.788,19.399,18.719,18.814,88773,0
2008-12-18,18.856,19.328,18.356,18.629,79371,0
2008-12-19,19.361,19.85,18.562,19.134,311484,0
2008-12-22,19.288,19.65,18.451,19.159,101634,0
2008-12-23,19.311,19.698,18.643,19.094,69769,0
2008-12-24,18.865,19.32,18.686,19.208,24700,0
2008-12-26,19.441,19.626,19.271,19.497,70812,0
2008-12-29,19.65,20.099,19.65,20.044,273097,0
2008-12-30,20.325,21.491,19.528,21.491,233075,0
2008-12-31,21.587,22.56,21.425,22.414,222023,0
2009-01-02,22.472,22.897,22.126,22.639,112425,0
2009-01-05,22.592,22.648,21.837,22.334,126311,0
2009-01-06,22.553,22.985,22.316,22.639,206725,0
2009-01-07,22.279,22.592,21.909,22.126,99592,0
2009-01-08,22.185,22.513,21.523,22.158,98291,0
2009-01-09,22.093,22.496,20.4,20.428,134071,0
2009-01-12,20.4,20.685,19.866,19.94,73517,0
2009-01-13,19.812,20.685,19.659,20.685,88415,0
2009-01-14,20.14,21.071,19.6,19.786,73011,0
2009-01-15,19.836,20.229,18.885,19.85,77135,0
2009-01-16,20.004,20.14,18.847,19.82,75579,0
2009-01-20,19.457,19.536,17.722,17.752,100506,0
2009-01-21,17.976,19.047,17.511,18.991,99295,0
2009-01-22,18.597,18.659,17.567,17.929,62208,0
2009-01-23,17.528,18.387,17.471,18.044,53654,0
2009-01-26,16.08,19.094,16.08,18.495,89897,0
2009-01-27,18.508,19.118,18.219,18.796,124185,0
2009-01-28,19.094,20.647,19.094,20.223,113740,0
2009-01-29,19.32,19.94,18.975,19.056,139110,0
2009-01-30,19.361,19.57,18.228,18.331,188807,0
2009-02-02,18.09,18.999,17.916,18.975,103146,0
2009-02-03,19.094,19.094,18.307,18.873,124784,0
2009-02-04,18.873,19.255,18.259,18.65,91354,0
2009-02-05,18.5,19.667,18.138,18.924,92779,0
2009-02-06,18.847,19.948,18.847,19.913,90872,0
2009-02-09,19.883,20.053,19.039,19.57,155754,0
2009-02-10,19.368,19.57,18.307,18.356,100941,0
2009-02-11,18.495,18.733,18.147,18.478,75692,0
2009-02-12,18.195,18.756,17.647,18.597,81659,0
2009-02-13,18.556,18.948,17.825,17.976,73144,0
2009-02-17,17.599,17.84,17.182,17.263,74717,0
2009-02-18,17.287,17.407,16.529,16.829,105939,0
2009-02-19,17.013,17.013,15.991,16.015,88459,0
2009-02-20,15.686,16.088,14.698,15.766,171656,0
2009-02-23,15.871,16.057,15.155,15.188,114813,0
2009-02-24,15.389,16.007,15.083,16.007,123594,0
2009-02-25,15.944,16.337,15.074,15.864,132260,0
2009-02-26,15.976,16.692,15.774,16.065,100419,0
2009-02-27,15.751,15.967,15.325,15.373,98602,0
2009-03-02,15.074,15.356,14.392,14.455,104417,0
2009-03-03,14.682,14.825,13.435,13.489,85572,0
2009-03-04,13.804,14.007,12.927,13.524,112109,0
2009-03-05,13.121,13.339,12.245,12.462,213706,0
2009-03-06,12.567,12.832,12.277,12.752,202117,0
2009-03-09,12.623,13.195,12.357,12.494,78993,0
2009-03-10,12.806,13.902,12.59,13.853,121206,0
2009-03-11,13.909,14.608,13.564,13.716,58242,0
2009-03-12,13.595,15.276,13.572,15.116,120048,0
2009-03-13,15.188,15.485,14.352,14.81,133011,0
2009-03-16,15.019,15.695,14.553,14.624,65660,0
2009-03-17,14.576,15.502,14.32,15.365,135485,0
2009-03-18,15.331,16.641,15.244,16.555,101232,0
2009-03-19,16.884,16.925,15.837,15.95,94296,0
2009-03-20,16.572,17.214,16.32,16.394,593265,0
2009-03-23,16.958,18.538,16.71,18.532,156657,0
2009-03-24,18.25,18.41,16.829,16.838,112271,0
2009-03-25,17.045,17.454,16.4,17.342,188985,0
2009-03-26,17.689,17.96,17.318,17.96,104498,0
2009-03-27,17.63,17.8,16.899,16.979,92272,0
2009-03-30,16.506,16.777,15.782,16.232,88190,0
2009-03-31,16.546,17.437,16.266,16.732,124483,0
2009-04-01,16.409,17.437,16.193,17.206,93022,0
2009-04-02,17.714,18.009,17.494,17.858,133894,0
2009-04-03,17.865,17.96,17.471,17.936,64645,0
2009-04-06,17.614,17.689,17.236,17.575,80170,0
2009-04-07,17.245,17.664,16.925,16.963,52629,0
2009-04-08,17.156,17.245,16.555,17.142,54303,0
2009-04-09,17.622,18.77,17.622,18.725,104884,0
2009-04-13,18.41,19.225,17.638,19.175,113225,0
2009-04-14,18.751,18.821,17.486,17.52,108968,0
2009-04-15,17.494,17.825,17.07,17.792,93691,0
2009-04-16,18.044,18.299,17.278,18.129,76599,0
2009-04-17,18.195,19.006,17.73,18.538,99964,0
2009-04-20,18.018,18.018,16.626,16.899,177700,0
2009-04-21,16.875,17.881,16.777,17.614,129570,0
2009-04-22,17.35,17.614,16.907,17.124,155347,0
2009-04-23,17.198,17.399,16.829,17.287,199337,0
2009-04-24,17.445,18.307,17.399,17.84,141748,0
2009-04-27,17.383,17.567,16.641,16.77,111814,0
2009-04-28,16.665,17.423,16.353,16.963,68692,0
2009-04-29,17.182,18.082,17.182,17.984,96017,0
2009-04-30,18.219,18.219,17.151,17.165,119359,0
2009-05-01,17.085,17.423,16.506,16.665,84290,0
2009-05-04,16.851,17.673,16.829,17.673,70302,0
2009-05-05,17.528,17.8,16.754,17.062,105542,0
2009-05-06,17.357,17.752,16.656,17.392,106285,0
2009-05-07,17.689,17.689,16.596,16.812,76765,0
2009-05-08,17.156,17.865,16.995,17.825,111750,0
2009-05-11,17.494,17.8,16.732,17.004,64114,0
2009-05-12,17.174,17.174,16.297,16.513,89784,0
2009-05-13,16.258,16.747,15.774,15.871,157522,0
2009-05-14,15.984,16.465,15.799,15.919,82696,0
2009-05-15,16.111,16.215,15.373,15.459,158782,0
2009-05-18,15.733,16.442,15.733,16.353,71326,0
2009-05-19,16.146,16.146,15.347,15.365,117264,0
2009-05-20,15.549,15.928,14.803,14.962,103667,0
2009-05-21,14.704,15.195,14.343,14.721,79513,0
2009-05-22,14.778,15.139,14.704,14.73,71212,0
2009-05-26,14.576,15.766,14.576,15.759,102439,0
2009-05-27,15.686,16.015,14.842,14.898,163789,0
2009-05-28,14.988,15.276,14.584,14.85,81533,0
2009-05-29,14.946,15.188,14.599,15.163,86667,0
2009-06-01,15.494,15.799,15.218,15.63,97328,0
2009-06-02,15.502,15.984,15.421,15.855,108265,0
2009-06-03,15.654,15.829,15.421,15.766,68193,0
2009-06-04,15.823,15.976,15.3,15.976,118926,0
2009-06-05,16.249,16.249,15.347,15.695,46502,0
2009-06-08,15.654,15.95,15.421,15.589,80581,0
2009-06-09,15.63,15.919,15.558,15.646,49171,0
2009-06-10,15.837,15.837,14.931,15.365,86555,0
2009-06-11,15.459,16.08,15.459,15.573,65010,0
2009-06-12,15.389,15.751,15.133,15.751,49795,0
2009-06-15,15.444,15.67,14.721,14.979,64805,0
2009-06-16,15.188,15.597,14.971,14.979,82152,0
2009-06-17,14.938,15.525,14.53,14.938,60628,0
2009-06-18,14.865,15.444,14.865,15.421,109132,0
2009-06-19,15.718,16.201,15.718,15.879,219873,0
2009-06-22,15.702,15.919,15.227,15.468,119243,0
2009-06-23,15.621,16.048,15.18,15.227,125118,0
2009-06-24,15.331,15.605,15.091,15.218,146169,0
2009-06-25,15.133,15.902,14.988,15.902,87960,0
2009-06-26,15.751,16.273,15.502,16.095,371378,0
2009-06-29,16.146,16.37,15.613,15.725,74896,0
2009-06-30,15.782,16.232,15.774,16.007,107132,0
2009-07-01,16.08,16.61,16.08,16.473,83521,0
2009-07-02,16.215,16.48,15.235,15.43,120210,0
2009-07-06,15.477,15.782,15.026,15.662,112851,0
2009-07-07,15.751,15.984,15.502,15.542,70715,0
2009-07-08,15.67,15.846,15.019,15.331,83155,0
2009-07-09,15.436,15.565,14.979,15.019,71938,0
2009-07-10,14.962,15.269,14.721,15.043,54212,0
2009-07-13,15.188,15.67,14.995,15.67,130595,0
2009-07-14,15.613,15.725,15.318,15.58,86695,0
2009-07-15,15.782,16.193,15.646,16.153,125237,0
2009-07-16,16.007,16.103,15.63,15.944,44791,0
2009-07-17,15.984,16.08,15.534,15.733,88108,0
2009-07-20,15.864,15.864,15.325,15.549,45396,0
2009-07-21,15.477,15.477,14.906,15.1,79281,0
2009-07-22,15.059,15.43,14.873,15.107,114381,0
2009-07-23,15.019,16.362,15.019,16.08,141677,0
2009-07-24,15.902,16.232,15.864,15.999,85256,0
2009-07-27,16.015,16.426,15.782,16.337,81818,0
2009-07-28,16.258,16.875,16.258,16.683,128093,0
2009-07-29,16.488,17.045,16.488,16.934,71673,0
2009-07-30,17.124,17.63,16.916,17.383,99140,0
2009-07-31,17.254,17.689,16.934,17.471,137529,0
2009-08-03,17.486,17.689,17.263,17.56,70613,0
2009-08-04,17.366,18.121,17.03,17.84,66919,0
2009-08-05,17.849,18.052,17.383,17.63,57509,0
2009-08-06,17.767,17.872,17.245,17.552,70995,0
2009-08-07,17.916,18.433,17.56,18.21,87208,0
2009-08-10,18.036,18.387,17.696,18.074,53840,0
2009-08-11,17.943,17.976,16.971,17.536,48265,0
2009-08-12,17.544,18.065,17.383,17.775,63241,0
2009-08-13,17.943,17.96,17.206,17.673,54280,0
2009-08-14,17.689,17.759,16.717,17.085,58406,0
2009-08-17,16.74,16.916,16.4,16.71,49778,0
2009-08-18,16.859,17.124,16.589,16.777,38179,0
2009-08-19,16.596,17.077,16.488,16.971,55799,0
2009-08-20,16.875,17.198,16.732,17.037,47008,0
2009-08-21,17.301,17.775,17.221,17.696,131944,0
2009-08-24,17.8,17.849,17.094,17.383,54979,0
2009-08-25,17.494,17.494,17.133,17.294,42592,0
2009-08-26,17.221,17.471,17.03,17.423,41073,0
2009-08-27,17.294,17.494,16.95,17.342,42647,0
2009-08-28,17.454,17.486,16.979,17.077,42954,0
2009-08-31,16.925,17.206,16.632,16.829,107007,0
2009-09-01,16.656,17.115,16.32,16.4,61696,0
2009-09-02,16.266,16.626,15.815,15.879,44323,0
2009-09-03,16.015,16.185,15.662,15.984,33968,0
2009-09-04,15.991,16.08,15.646,16.048,39222,0
2009-09-08,16.08,16.08,15.774,15.95,39937,0
2009-09-09,15.895,16.506,15.549,16.215,30257,0
2009-09-10,16.16,16.529,15.733,16.04,54489,0
2009-09-11,16.111,16.193,15.702,15.864,43282,0
2009-09-14,15.774,16.168,15.613,15.944,40675,0
2009-09-15,15.902,16.337,15.678,16.015,53516,0
2009-09-16,16.111,16.538,15.967,16.529,33742,0
2009-09-17,16.451,16.701,16.442,16.602,43369,0
2009-09-18,16.692,16.884,16.564,16.838,134500,0
2009-09-21,16.71,16.925,16.641,16.701,56522,0
2009-09-22,16.786,17.214,16.683,17.174,63883,0
2009-09-23,17.214,17.52,17.03,17.287,68720,0
2009-09-24,17.318,17.486,17.094,17.174,63246,0
2009-09-25,17.206,17.43,17.107,17.228,52180,0
2009-09-28,17.278,17.673,17.278,17.599,49024,0
2009-09-29,17.567,17.63,17.462,17.567,25646,0
2009-09-30,17.133,17.599,17.133,17.52,84598,0
2009-10-01,16.717,17.399,16.717,17.182,73168,0
2009-10-02,16.958,17.165,16.762,16.934,62505,0
2009-10-05,17.062,17.206,16.77,16.971,42799,0
2009-10-06,17.037,17.462,16.995,17.236,31523,0
2009-10-07,17.107,17.392,16.916,17.245,18424,0
2009-10-08,17.326,18.052,17.156,17.471,89154,0
2009-10-09,17.486,17.865,17.445,17.832,39115,0
2009-10-12,17.865,17.943,17.681,17.881,54226,0
2009-10-13,17.8,18.044,17.63,17.929,103141,0
2009-10-14,18,18.34,17.898,18.307,72353,0
2009-10-15,18.138,18.401,18.044,18.331,45039,0
2009-10-16,18.228,18.371,17.922,18.242,48051,0
2009-10-19,18.41,18.516,17.984,18.433,44679,0
2009-10-20,18.41,18.41,17.976,18.156,47350,0
2009-10-21,18.052,18.719,17.736,17.898,103637,0
2009-10-22,17.825,18.637,17.714,18.58,49671,0
2009-10-23,18.597,18.677,18.186,18.371,82993,0
2009-10-26,18.371,18.814,18.235,18.401,106802,0
2009-10-27,18.523,18.779,18.307,18.46,49961,0
2009-10-28,18.419,18.538,17.89,18.027,138896,0
2009-10-29,18.178,18.451,17.84,18.065,55840,0
2009-10-30,17.865,18.052,17.567,17.647,260385,0
2009-11-02,17.722,17.952,17.606,17.849,107944,0
2009-11-03,17.736,17.84,17.423,17.792,64257,0
2009-11-04,17.849,17.849,17.287,17.287,78278,0
2009-11-05,17.486,17.832,17.383,17.8,63415,0
2009-11-06,17.544,17.969,17.528,17.759,36330,0
2009-11-09,17.898,18.027,17.593,18.027,48357,0
2009-11-10,17.865,18.082,17.647,17.832,38213,0
2009-11-11,18.058,18.25,17.865,18.129,26621,0
2009-11-12,17.952,18.387,17.714,17.792,65550,0
2009-11-13,17.84,18.036,17.486,17.816,38365,0
2009-11-16,18.036,18.694,18.036,18.571,81642,0
2009-11-17,18.425,18.894,18.401,18.733,35818,0
2009-11-18,18.686,18.975,18.516,18.847,31631,0
2009-11-19,18.719,18.83,18.25,18.562,49741,0
2009-11-20,18.478,18.885,18.282,18.733,50051,0
2009-11-23,18.894,19.295,18.885,19.141,43297,0
2009-11-24,19.141,19.295,18.88,19.255,36325,0
2009-11-25,19.304,19.353,19.141,19.175,50797,0
2009-11-27,18.538,19.239,18.532,18.629,39792,0
2009-11-30,18.571,18.933,18.259,18.917,93422,0
2009-12-01,19.094,19.094,18.847,19.056,55781,0
2009-12-02,19.006,19.345,18.901,19.239,43720,0
2009-12-03,19.288,19.424,18.532,18.571,53230,0
2009-12-04,19.006,19.399,18.847,19.184,59281,0
2009-12-07,19.2,19.48,19.094,19.32,59494,0
2009-12-08,19.233,19.416,19.2,19.28,29204,0
2009-12-09,19.353,19.578,19.168,19.271,52320,0
2009-12-10,19.392,19.433,18.756,18.941,50248,0
2009-12-11,19.102,19.28,18.856,19.239,31243,0
2009-12-14,19.408,19.408,18.924,19.295,37800,0
2009-12-15,19.295,19.353,18.77,18.77,70178,0
2009-12-16,18.894,19.056,18.538,18.668,72579,0
2009-12-17,18.508,18.677,18.09,18.46,76764,0
2009-12-18,18.686,19.159,18.401,19.159,221696,0
2009-12-21,19.248,19.345,18.796,19.304,49272,0
2009-12-22,19.248,19.377,18.983,19.208,51644,0
2009-12-23,19.288,19.32,19.056,19.159,34542,0
2009-12-24,19.295,19.295,19.086,19.175,12203,0
2009-12-28,18.742,19.141,18.742,19.102,62270,0
2009-12-29,19.208,19.271,18.948,19.063,89042,0
2009-12-30,18.991,19.208,18.814,19.208,123610,0
2009-12-31,19.255,19.385,18.957,18.957,45409,0
2010-01-04,19.08,19.295,18.999,19.248,51369,0
2010-01-05,19.271,19.271,18.129,18.322,156496,0
2010-01-06,18.299,18.299,17.228,17.638,180884,0
2010-01-07,17.767,17.808,17.07,17.486,172161,0
2010-01-08,17.462,17.792,17.263,17.584,148961,0
2010-01-11,17.696,17.759,17.287,17.407,88772,0
2010-01-12,17.31,17.584,17.287,17.511,45737,0
2010-01-13,17.593,17.783,17.375,17.664,66819,0
2010-01-14,17.63,17.722,17.392,17.536,72720,0
2010-01-15,17.606,17.606,17.021,17.27,122041,0
2010-01-19,17.326,17.952,17.278,17.872,92298,0
2010-01-20,17.714,17.922,17.462,17.881,54840,0
2010-01-21,17.943,17.96,17.366,17.655,102723,0
2010-01-22,17.858,17.858,17.206,17.334,52235,0
2010-01-25,17.423,17.445,17.124,17.151,75008,0
2010-01-26,17.124,17.236,16.892,16.899,49633,0
2010-01-27,16.899,17.423,16.884,17.415,56470,0
2010-01-28,17.486,17.486,16.803,17.053,95365,0
2010-01-29,17.077,17.174,16.899,17.037,223221,0
2010-02-01,17.07,17.07,16.762,16.916,62840,0
2010-02-02,16.907,16.958,16.649,16.803,74636,0
2010-02-03,16.803,16.875,16.306,16.442,47730,0
2010-02-04,16.378,16.665,16.08,16.224,73703,0
2010-02-05,16.241,16.48,16.015,16.394,44621,0
2010-02-08,16.451,16.451,16.088,16.095,46903,0
2010-02-09,16.345,16.345,16.065,16.095,54493,0
2010-02-10,16.048,16.345,15.766,16.288,55218,0
2010-02-11,16.28,16.434,16.168,16.426,57781,0
2010-02-12,16.28,16.409,16.241,16.345,51427,0
2010-02-16,16.48,16.488,16.288,16.488,34451,0
2010-02-17,16.564,16.564,16.297,16.459,35841,0
2010-02-18,16.394,16.538,16.288,16.497,37584,0
2010-02-19,16.497,16.649,16.459,16.61,46347,0
2010-02-22,16.71,16.794,16.626,16.71,95507,0
2010-02-23,16.626,16.803,16.529,16.61,27287,0
2010-02-24,16.649,16.925,16.394,16.884,47174,0
2010-02-25,16.602,16.925,16.48,16.762,28166,0
2010-02-26,16.74,16.74,16.329,16.564,65056,0
2010-03-01,16.618,16.875,16.529,16.683,45746,0
2010-03-02,16.683,16.958,16.683,16.821,35323,0
2010-03-03,16.717,17.037,16.417,16.529,47131,0
2010-03-04,16.61,16.77,16.394,16.665,19294,0
2010-03-05,16.724,17.392,16.724,17.236,62964,0
2010-03-08,17.287,17.287,17.107,17.206,18533,0
2010-03-09,17.142,17.423,16.907,17.278,21156,0
2010-03-10,17.228,17.486,17.165,17.31,88163,0
2010-03-11,17.174,17.584,17.174,17.567,27946,0
2010-03-12,17.614,17.689,17.357,17.664,60424,0
2010-03-15,17.664,17.808,17.479,17.775,32275,0
2010-03-16,17.792,18,17.647,18,35653,0
2010-03-17,18.009,18.387,17.929,18.274,71929,0
2010-03-18,18.282,18.331,18.138,18.169,92634,0
2010-03-19,18.178,19.368,18.178,19.368,377734,0
2010-03-22,19.141,19.883,19.134,19.874,157785,0
2010-03-23,19.858,19.931,19.416,19.892,67299,0
2010-03-24,19.85,19.922,19.473,19.609,46428,0
2010-03-25,19.706,20.09,19.609,19.746,60670,0
2010-03-26,19.728,19.897,19.457,19.505,51204,0
2010-03-29,19.505,19.667,18.957,19.233,70678,0
2010-03-30,19.32,19.449,19.032,19.311,38796,0
2010-03-31,19.159,19.433,18.991,18.991,69506,0
2010-04-01,19.094,19.513,18.597,18.948,40546,0
2010-04-05,19.006,19.488,18.83,19.304,40996,0
2010-04-06,19.208,19.883,19.168,19.786,25510,0
2010-04-07,19.667,20.036,19.528,20.012,72530,0
2010-04-08,19.874,20.173,19.682,19.996,46966,0
2010-04-09,19.913,20.197,19.721,19.737,85411,0
2010-04-12,19.689,19.85,19.184,19.682,37678,0
2010-04-13,19.584,19.584,19.385,19.536,24237,0
2010-04-14,19.706,20.229,19.57,20.099,57529,0
2010-04-15,20.14,20.14,19.48,20.053,69378,0
2010-04-16,20.044,20.259,19.416,19.737,101986,0
2010-04-19,19.584,19.828,18.933,19.263,303120,0
2010-04-20,19.377,19.408,18.975,19.208,188887,0
2010-04-21,19.134,19.449,19.023,19.11,214627,0
2010-04-22,18.933,19.28,18.821,19.118,121077,0
2010-04-23,19.24,19.461,19.16,19.452,78742,0
2010-04-26,19.208,19.295,18.991,19.102,89362,0
2010-04-27,19.063,19.336,18.796,18.901,99554,0
2010-04-28,19.086,19.295,18.885,19.08,72454,0
2010-04-29,19.239,19.674,19.063,19.635,83963,0
2010-04-30,19.617,19.617,19.023,19.056,69741,0
2010-05-03,19.225,19.345,19.039,19.271,64895,0
2010-05-04,19.023,19.141,18.77,18.999,76600,0
2010-05-05,18.751,19.385,18.71,19.377,178178,0
2010-05-06,19.2,19.295,18.495,18.917,148074,0
2010-05-07,18.756,19.102,18.508,18.751,140421,0
2010-05-10,19.408,19.689,18.948,19.377,107773,0
2010-05-11,19.126,19.812,19.126,19.689,122054,0
2010-05-12,19.689,19.971,19.416,19.858,87154,0
2010-05-13,19.728,19.883,19.554,19.746,82564,0
2010-05-14,19.554,19.626,19.193,19.578,107085,0
2010-05-17,19.667,19.82,19.288,19.77,74618,0
2010-05-18,19.828,19.858,19.295,19.449,50826,0
2010-05-19,19.328,19.561,19.094,19.217,48979,0
2010-05-20,18.865,19.086,18.379,18.401,99091,0
2010-05-21,18.25,18.838,18.25,18.613,91804,0
2010-05-24,18.538,18.622,18.114,18.242,73341,0
2010-05-25,18.09,18.433,17.816,18.356,52458,0
2010-05-26,18.451,18.556,18.018,18.074,124291,0
2010-05-27,18.442,19.762,18.331,19.706,208609,0
2010-05-28,19.592,19.897,19.328,19.473,524265,0
2010-06-01,19.353,19.433,18.805,18.805,92278,0
2010-06-02,18.83,19.039,18.433,19.039,76410,0
2010-06-03,19.126,19.193,18.659,18.948,82268,0
2010-06-04,18.547,18.605,17.8,17.865,119326,0
2010-06-07,17.916,17.916,17.52,17.528,117346,0
2010-06-08,17.56,17.73,17.182,17.705,89208,0
2010-06-09,17.767,17.832,17.156,17.278,58825,0
2010-06-10,17.536,17.73,17.479,17.73,99137,0
2010-06-11,17.486,17.825,17.301,17.816,134196,0
2010-06-14,18.018,18.299,17.681,17.976,82838,0
2010-06-15,18.162,18.282,18.009,18.169,105611,0
2010-06-16,18.105,18.29,18.074,18.114,47421,0
2010-06-17,18.121,18.274,18.044,18.202,42254,0
2010-06-18,18.282,18.451,18.044,18.105,187057,0
2010-06-21,18.259,18.282,17.552,17.705,80549,0
2010-06-22,17.783,17.976,17.334,17.383,81958,0
2010-06-23,17.287,17.52,17.182,17.407,69923,0
2010-06-24,17.228,17.575,17.045,17.174,52949,0
2010-06-25,17.366,18.5,17.287,18.299,442745,0
2010-06-28,17.929,18.307,17.792,18.195,117204,0
2010-06-29,17.916,18.044,17.638,17.783,100504,0
2010-06-30,18.01,18.559,17.632,17.692,68691,0
2010-07-01,17.56,17.898,16.986,17.552,79927,0
2010-07-02,17.647,17.647,17.004,17.107,67804,0
2010-07-06,17.375,17.536,16.794,16.934,90275,0
2010-07-07,17.03,17.567,16.941,17.528,73914,0
2010-07-08,17.752,17.752,17.334,17.705,60382,0
2010-07-09,17.622,18,17.593,17.929,45605,0
2010-07-12,17.916,17.916,17.56,17.696,47049,0
2010-07-13,17.929,18.46,17.664,18.425,106102,0
2010-07-14,18.307,18.307,17.808,18.027,46024,0
2010-07-15,18.009,18.009,17.445,17.606,40170,0
2010-07-16,17.423,17.423,16.724,16.74,108250,0
2010-07-19,16.844,17.062,16.649,16.916,63820,0
2010-07-20,16.777,16.986,16.626,16.979,69451,0
2010-07-21,17.151,17.189,16.249,16.273,72383,0
2010-07-22,16.546,17.124,16.409,17.085,76709,0
2010-07-23,16.958,17.664,16.859,17.638,91777,0
2010-07-26,17.647,18.009,17.486,17.991,82094,0
2010-07-27,18.065,18.282,17.916,18.235,103887,0
2010-07-28,18.235,18.478,18.162,18.259,67542,0
2010-07-29,18.371,18.571,18.169,18.25,92701,0
2010-07-30,17.96,18.259,17.922,18.052,111460,0
2010-08-02,18.371,18.41,17.907,18.195,106344,0
2010-08-03,18.09,18.495,18.058,18.114,48349,0
2010-08-04,18.169,18.547,18.082,18.396,57496,0
2010-08-05,18.29,18.396,18.018,18.027,41862,0
2010-08-06,17.722,17.808,17.228,17.673,72607,0
2010-08-09,17.858,18.162,17.689,18.114,43061,0
2010-08-10,17.84,17.969,17.567,17.752,55147,0
2010-08-11,17.494,17.494,16.692,16.77,93138,0
2010-08-12,16.497,16.829,16.417,16.564,42590,0
2010-08-13,16.459,16.626,16.232,16.297,61488,0
2010-08-16,16.16,16.596,16.16,16.522,39400,0
2010-08-17,16.762,16.838,16.529,16.626,64486,0
2010-08-18,16.555,16.838,16.337,16.674,39363,0
2010-08-19,16.555,16.641,15.837,15.864,93246,0
2010-08-20,15.782,15.919,15.525,15.855,82529,0
2010-08-23,15.919,15.991,15.347,15.398,72768,0
2010-08-24,15.291,15.638,15.107,15.339,60973,0
2010-08-25,15.269,15.485,15.188,15.365,141447,0
2010-08-26,15.468,15.468,15.124,15.204,71215,0
2010-08-27,15.356,15.936,15.188,15.886,87311,0
2010-08-30,15.791,15.807,15.339,15.365,100965,0
2010-08-31,15.558,15.796,15.442,15.688,85634,0
2010-09-01,15.71,15.976,15.45,15.958,85700,0
2010-09-02,15.991,16.249,15.742,16.224,66405,0
2010-09-03,16.297,16.48,16.168,16.459,53327,0
2010-09-07,16.426,16.426,15.879,15.95,56217,0
2010-09-08,16.048,16.32,15.919,15.999,50909,0
2010-09-09,16.201,16.451,15.958,16.168,25756,0
2010-09-10,16.16,16.417,16.057,16.128,33861,0
2010-09-13,16.258,16.821,16.193,16.724,73556,0
2010-09-14,16.618,16.618,16.273,16.32,38440,0
2010-09-15,16.201,16.417,16.023,16.329,40216,0
2010-09-16,16.249,16.249,15.733,15.984,42840,0
2010-09-17,16.193,16.473,15.886,16.273,107196,0
2010-09-20,16.345,16.971,16.12,16.916,73342,0
2010-09-21,16.925,16.971,16.602,16.656,29988,0
2010-09-22,16.632,16.656,16.146,16.28,21917,0
2010-09-23,16.128,16.353,15.864,15.919,74519,0
2010-09-24,16.065,16.48,15.976,16.473,55379,0
2010-09-27,16.48,16.48,16.048,16.088,42618,0
2010-09-28,16.176,16.564,15.864,16.538,86719,0
2010-09-29,16.417,16.674,16.362,16.596,55520,0
2010-09-30,16.795,17.032,16.717,16.762,50093,0
2010-10-01,16.692,16.762,16.353,16.641,24843,0
2010-10-04,16.626,16.626,16.176,16.297,47172,0
2010-10-05,16.434,16.95,16.312,16.867,66940,0
2010-10-06,16.851,17.037,16.717,16.77,75681,0
2010-10-07,16.941,16.941,16.465,16.564,48174,0
2010-10-08,16.538,16.899,16.386,16.794,31345,0
2010-10-11,16.724,16.812,16.529,16.632,12841,0
2010-10-12,16.564,16.641,16.442,16.513,28313,0
2010-10-13,16.572,17.021,16.28,16.899,75711,0
2010-10-14,16.829,16.986,16.193,16.602,55021,0
2010-10-15,16.844,16.941,16.329,16.417,89415,0
2010-10-18,16.506,17.045,16.345,17.037,41313,0
2010-10-19,16.724,17.053,16.426,16.546,66726,0
2010-10-20,16.692,16.821,16.48,16.572,24314,0
2010-10-21,16.692,16.77,16.241,16.394,47411,0
2010-10-22,16.459,16.632,16.4,16.513,33551,0
2010-10-25,16.665,16.732,16.28,16.362,77099,0
2010-10-26,16.273,16.473,16.241,16.32,40936,0
2010-10-27,16.28,16.417,16.146,16.258,68613,0
2010-10-28,16.394,16.394,16.241,16.288,28578,0
2010-10-29,16.378,16.543,16.271,16.469,50215,0
2010-11-01,16.378,16.378,15.759,16.007,76577,0
2010-11-02,16.382,16.74,16.382,16.655,89898,0
2010-11-03,16.465,16.656,16.28,16.656,72310,0
2010-11-04,16.892,17.287,16.844,17.228,109512,0
2010-11-05,17.287,17.445,16.95,17.221,53490,0
2010-11-08,17.085,17.101,16.747,17.021,33600,0
2010-11-09,16.884,17.004,16.724,16.844,32550,0
2010-11-10,16.899,17.107,16.812,17.077,49978,0
2010-11-11,16.884,17.021,16.786,16.925,28389,0
2010-11-12,16.724,16.724,16.506,16.572,36337,0
2010-11-15,16.732,16.995,16.529,16.812,33368,0
2010-11-16,16.626,16.692,16.273,16.61,54083,0
2010-11-17,16.656,16.656,16.312,16.417,17666,0
2010-11-18,16.683,16.794,16.417,16.546,51916,0
2010-11-19,16.564,16.794,16.442,16.701,58634,0
2010-11-22,16.641,16.74,16.176,16.546,33065,0
2010-11-23,16.306,16.665,16.306,16.546,67647,0
2010-11-24,16.754,16.875,16.596,16.875,48795,0
2010-11-26,16.717,16.844,16.717,16.762,33873,0
2010-11-29,16.632,17.045,16.602,17.004,72959,0
2010-11-30,17,17.175,16.778,16.991,171656,0
2010-12-01,17.03,17.254,16.442,17.142,95247,0
2010-12-02,17.206,17.437,17.101,17.334,67857,0
2010-12-03,17.174,17.479,17.062,17.454,55351,0
2010-12-06,17.357,17.552,17.278,17.511,31106,0
2010-12-07,17.638,17.638,17.399,17.567,58613,0
2010-12-08,17.614,17.783,17.503,17.664,64403,0
2010-12-09,17.767,17.767,17.689,17.744,72873,0
2010-12-10,17.736,18.065,17.593,18.058,71526,0
2010-12-13,18.09,18.09,17.722,17.898,34321,0
2010-12-14,18.027,18.052,17.849,17.943,64988,0
2010-12-15,18.052,18.25,17.825,17.865,102051,0
2010-12-16,17.988,18.331,17.988,18.258,55928,0
2010-12-17,18.121,18.267,17.929,18.058,44965,0
2010-12-20,18.186,18.186,17.808,17.858,47650,0
2010-12-21,17.907,18.074,17.849,18.036,31376,0
2010-12-22,18.082,18.387,18.027,18.356,45328,0
2010-12-23,18.387,18.46,18.307,18.379,45338,0
2010-12-27,18.314,18.469,18.114,18.451,25208,0
2010-12-28,18.495,18.495,18.235,18.46,33091,0
2010-12-29,18.684,18.684,18.142,18.535,50476,0
2010-12-30,18.481,18.585,18.28,18.297,37287,0
2010-12-31,18.275,18.361,17.973,17.988,33616,0
2011-01-03,18.036,18.495,18.036,18.442,69476,0
2011-01-04,18.46,18.495,17.696,18.027,98845,0
2011-01-05,18.018,18.348,17.898,18.29,38987,0
2011-01-06,18.259,18.356,18.074,18.114,72157,0
2011-01-07,18.186,18.219,17.445,17.622,40102,0
2011-01-10,17.415,17.736,17.366,17.696,86204,0
2011-01-11,17.752,17.976,17.622,17.943,61690,0
2011-01-12,18,18.267,18,18.169,50994,0
2011-01-13,18.129,18.371,17.922,18.274,61065,0
2011-01-14,18.307,18.523,18.036,18.508,76567,0
2011-01-18,18.549,18.647,18.411,18.549,61420,0
2011-01-19,18.496,18.518,17.568,17.647,92771,0
2011-01-20,17.366,17.722,17.366,17.445,51231,0
2011-01-21,17.494,17.664,17.189,17.245,45581,0
2011-01-24,17.334,17.486,17.156,17.221,40660,0
2011-01-25,17.107,17.664,16.963,17.614,91306,0
2011-01-26,17.407,17.991,17.407,17.783,51648,0
2011-01-27,17.689,17.689,17.045,17.214,51977,0
2011-01-28,16.986,17.228,16.465,16.497,121457,0
2011-01-31,16.79,17.043,16.479,16.857,114912,0
2011-02-01,16.747,17.198,16.626,17.085,51706,0
2011-02-02,17.004,17.182,16.77,16.916,37150,0
2011-02-03,17.119,17.119,16.682,16.77,51365,0
2011-02-04,16.618,16.649,16.088,16.329,73394,0
2011-02-07,16.306,16.754,16.215,16.506,28027,0
2011-02-08,16.442,16.546,16.215,16.529,41327,0
2011-02-09,16.386,16.506,16.28,16.345,27567,0
2011-02-10,16.447,16.625,16.252,16.341,48462,0
2011-02-11,16.261,16.485,16.243,16.455,47280,0
2011-02-14,16.209,16.37,16.12,16.201,24674,0
2011-02-15,16.12,16.266,16.065,16.103,39020,0
2011-02-16,16.382,16.57,16.261,16.51,49873,0
2011-02-18,16.649,16.732,16.649,16.732,31453,0
2011-02-22,16.544,16.778,16.447,16.447,76840,0
2011-02-23,16.625,16.625,16.105,16.13,92896,0
2011-02-24,16.227,16.358,16,16.139,117412,0
2011-02-25,16.218,16.617,16.148,16.57,59319,0
2011-02-28,16.106,16.428,16.025,16.173,76665,0
2011-03-01,16.243,16.375,15.863,15.944,132314,0
2011-03-02,15.959,16.154,15.836,16.105,90935,0
2011-03-03,16.292,16.358,16.187,16.292,47814,0
2011-03-04,16.235,16.308,16.097,16.292,118545,0
2011-03-07,16.349,16.375,16.139,16.196,72700,0
2011-03-08,16.21,16.709,16.21,16.609,45862,0
2011-03-09,16.544,16.673,16.463,16.57,23910,0
2011-03-10,16.301,16.366,16.058,16.105,64116,0
2011-03-11,16.04,16.122,15.911,16.015,52763,0
2011-03-14,15.863,16,15.845,15.902,42373,0
2011-03-15,15.732,15.967,15.553,15.805,39505,0
2011-03-16,15.798,15.895,15.497,15.789,80384,0
2011-03-17,16.016,16.016,15.763,15.87,43464,0
2011-03-18,15.991,16.349,15.732,15.781,234725,0
2011-03-21,15.886,16.024,15.821,16.024,51344,0
2011-03-22,16.058,16.113,15.911,15.936,21861,0
2011-03-23,15.902,16.024,15.617,15.951,31654,0
2011-03-24,16,16,15.805,15.813,37172,0
2011-03-25,15.871,16.284,15.836,15.936,61846,0
2011-03-28,15.944,16.066,15.798,15.813,28606,0
2011-03-29,15.828,16.122,15.828,16.074,19976,0
2011-03-30,15.991,16.21,15.991,16.196,29259,0
2011-03-31,16.111,16.211,15.959,16.187,109545,0
2011-04-01,16.218,16.366,16.122,16.324,66360,0
2011-04-04,16.415,16.415,16.162,16.366,15835,0
2011-04-05,16.316,16.494,16.21,16.391,32120,0
2011-04-06,16.382,16.7,16.375,16.625,66683,0
2011-04-07,16.649,16.655,16.544,16.578,44192,0
2011-04-08,16.691,16.691,16.301,16.463,41390,0
2011-04-11,16.44,16.51,16.391,16.447,45557,0
2011-04-12,16.37,16.453,16.273,16.273,82290,0
2011-04-13,16.358,16.358,15.959,16.105,65316,0
2011-04-14,16.139,16.162,15.928,16.088,102730,0
2011-04-15,16.04,16.284,15.991,16.243,141302,0
2011-04-18,16.008,16.44,15.984,16.382,110290,0
2011-04-19,16.455,16.544,16.015,16.218,79095,0
2011-04-20,16.503,16.544,16.218,16.415,82061,0
2011-04-21,16.479,16.595,16.154,16.341,95248,0
2011-04-25,16.292,16.316,16.13,16.179,51660,0
2011-04-26,16.252,16.553,16.227,16.235,112114,0
2011-04-27,16.21,16.391,16.204,16.333,43644,0
2011-04-28,16.333,16.544,16.333,16.503,40443,0
2011-04-29,16.505,16.574,16.32,16.346,74623,0
2011-05-02,16.292,16.447,16.058,16.058,54798,0
2011-05-03,16.041,16.279,16.041,16.173,63529,0
2011-05-04,16.261,16.261,15.991,16,55330,0
2011-05-05,15.944,16.23,15.844,15.91,68218,0
2011-05-06,16.082,16.141,15.787,15.811,44339,0
2011-05-09,15.836,15.919,15.675,15.902,38786,0
2011-05-10,15.919,16.243,15.772,16.204,183960,0
2011-05-11,16.654,16.654,16.089,16.098,278568,0
2011-05-12,16.049,16.431,15.919,16.366,202323,0
2011-05-13,16.386,16.386,15.944,15.976,52002,0
2011-05-16,15.928,16.033,15.781,15.781,54297,0
2011-05-17,15.796,16.141,15.737,16.041,77970,0
2011-05-18,16.074,16.235,15.991,16.235,75105,0
2011-05-19,16.261,16.415,15.984,16.235,69930,0
2011-05-20,16.106,16.279,15.958,15.958,69626,0
2011-05-23,15.863,16.015,15.723,15.732,72832,0
2011-05-24,15.77,15.77,15.449,15.466,97024,0
2011-05-25,15.598,15.606,15.36,15.418,76152,0
2011-05-26,15.483,15.5,15.351,15.475,73330,0
2011-05-27,15.5,15.697,15.5,15.664,47732,0
2011-05-31,15.821,15.994,15.664,15.988,218317,0
2011-06-01,15.885,15.901,15.343,15.385,187676,0
2011-06-02,15.403,15.517,15.236,15.312,49863,0
2011-06-03,15.18,15.255,15.007,15.023,62706,0
2011-06-06,15.023,15.32,14.826,14.975,88384,0
2011-06-07,15.147,15.219,14.984,15.016,58453,0
2011-06-08,14.95,15.188,14.95,14.984,94521,0
2011-06-09,15.089,15.115,14.884,14.999,95987,0
2011-06-10,14.892,15.047,14.646,14.876,91077,0
2011-06-13,14.966,15.123,14.852,14.992,67078,0
2011-06-14,15.098,15.279,15.065,15.219,67021,0
2011-06-15,15.065,15.132,14.794,14.852,70696,0
2011-06-16,14.842,15.273,14.842,15.222,71558,0
2011-06-17,15.32,15.59,15.098,15.279,163530,0
2011-06-20,15.236,15.566,15.228,15.466,66633,0
2011-06-21,15.32,15.598,15.32,15.533,74409,0
2011-06-22,15.457,15.517,15.081,15.089,57405,0
2011-06-23,14.958,15.163,14.835,15.089,56145,0
2011-06-24,15.139,15.18,14.803,14.992,401003,0
2011-06-27,15.032,15.303,14.999,15.294,64063,0
2011-06-28,15.303,15.403,15.139,15.312,89878,0
2011-06-29,15.385,15.385,15.115,15.312,54021,0
2011-06-30,15.355,15.507,15.264,15.39,84291,0
2011-07-01,15.427,15.598,15.427,15.566,98938,0
2011-07-05,15.517,15.517,15.303,15.442,54924,0
2011-07-06,15.382,15.596,15.316,15.596,65734,0
2011-07-07,15.672,15.944,15.558,15.811,69055,0
2011-07-08,15.664,15.704,15.566,15.648,41893,0
2011-07-11,15.457,15.574,15.343,15.403,47908,0
2011-07-12,15.442,15.713,15.395,15.475,44762,0
2011-07-13,15.68,15.755,15.483,15.68,74877,0
2011-07-14,15.713,15.713,15.351,15.442,76753,0
2011-07-15,15.457,15.598,15.285,15.385,89230,0
2011-07-18,15.312,15.466,15.007,15.107,33627,0
2011-07-19,15.182,15.472,15.057,15.446,88488,0
2011-07-20,15.5,15.5,14.803,15.409,55323,0
2011-07-21,15.427,15.737,15.32,15.68,67804,0
2011-07-22,15.722,15.722,15.492,15.672,120265,0
2011-07-25,15.688,15.811,15.581,15.796,96291,0
2011-07-26,15.763,15.879,15.68,15.697,79857,0
2011-07-27,15.664,15.755,15.442,15.524,150066,0
2011-07-28,15.454,15.688,15.373,15.639,62307,0
2011-07-29,15.516,15.724,15.446,15.566,86395,0
2011-08-01,15.64,15.729,15.449,15.581,84331,0
2011-08-02,15.438,15.613,15.182,15.182,72799,0
2011-08-03,15.303,15.713,15.107,15.614,74946,0
2011-08-04,15.454,15.506,14.974,14.974,101482,0
2011-08-05,15.123,15.294,14.688,14.811,90723,0
2011-08-08,14.497,15.123,13.4,13.4,160550,0
2011-08-09,13.77,14.36,12.742,14.327,185307,0
2011-08-10,14.031,14.114,12.742,12.867,131580,0
2011-08-11,13.252,13.949,12.964,13.85,158244,0
2011-08-12,13.935,13.944,13.263,13.364,76439,0
2011-08-15,13.505,13.85,13.505,13.817,48926,0
2011-08-16,13.621,13.743,13.374,13.539,68720,0
2011-08-17,13.596,13.804,13.539,13.647,23059,0
2011-08-18,13.339,13.539,13.049,13.115,139178,0
2011-08-19,13.13,13.596,13,13.297,166559,0
2011-08-22,13.67,13.67,13.172,13.242,65120,0
2011-08-23,13.263,14.094,13.242,13.926,111849,0
2011-08-24,13.773,14.335,13.678,14.251,48310,0
2011-08-25,13.944,14.451,13.572,13.605,103098,0
2011-08-26,13.514,13.79,13.181,13.712,87589,0
2011-08-29,13.871,14.451,13.871,14.378,76562,0
2011-08-30,14.285,14.37,13.963,14.276,60806,0
2011-08-31,14.349,14.425,14.123,14.349,90522,0
2011-09-01,14.319,14.5,13.693,13.773,93862,0
2011-09-02,13.637,13.701,13.083,13.098,180914,0
2011-09-06,12.75,13.123,12.741,13.058,86886,0
2011-09-07,13.305,13.796,13.305,13.745,79606,0
2011-09-08,13.587,13.67,13.163,13.255,67631,0
2011-09-09,13.123,13.225,12.741,12.783,112919,0
2011-09-12,12.583,13.137,12.583,13.115,58785,0
2011-09-13,13.208,13.389,13.023,13.263,54350,0
2011-09-14,13.414,13.737,13.083,13.548,85431,0
2011-09-15,13.703,13.721,13.414,13.631,41077,0
2011-09-16,13.665,14.004,13.613,13.898,147133,0
2011-09-19,13.639,13.639,13.271,13.431,56129,0
2011-09-20,13.496,13.737,13,13.007,72258,0
2011-09-21,12.965,13.007,12.261,12.286,79786,0
2011-09-22,12.286,12.798,12.086,12.286,177083,0
2011-09-23,12.31,12.684,12.261,12.501,75878,0
2011-09-26,12.886,12.982,12.277,12.932,50297,0
2011-09-27,13.217,13.47,12.914,13.123,98355,0
2011-09-28,13.146,13.172,12.293,12.31,82848,0
2011-09-29,12.508,12.924,12.459,12.886,51815,0
2011-09-30,12.655,13.003,12.655,12.706,85666,0
2011-10-03,12.616,13.058,12.202,12.202,130500,0
2011-10-04,12.243,13.996,12.12,13.764,179364,0
2011-10-05,13.47,13.888,13.255,13.773,80839,0
2011-10-06,13.754,14.394,13.579,14.285,131062,0
2011-10-07,14.301,14.5,13.647,13.754,84285,0
2011-10-10,13.987,14.567,13.729,14.528,117151,0
2011-10-11,14.328,14.567,13.919,14.56,149344,0
2011-10-12,14.509,15.298,14.37,15.148,119360,0
2011-10-13,15.116,15.116,14.528,14.824,40743,0
2011-10-14,14.974,15.215,14.537,15.164,57379,0
2011-10-17,14.966,15.347,14.66,14.733,195343,0
2011-10-18,14.716,15.446,14.624,15.33,142104,0
2011-10-19,15.258,15.48,14.784,14.833,147223,0
2011-10-20,15.016,15.016,14.301,14.685,127013,0
2011-10-21,14.917,15.007,14.576,14.95,433207,0
2011-10-24,14.792,15.613,14.775,15.524,103275,0
2011-10-25,15.446,15.473,14.97,15.062,125363,0
2011-10-26,14.824,16.146,14.784,16.094,190046,0
2011-10-27,16.601,17.075,16.079,16.892,279853,0
2011-10-28,16.858,17.099,16.609,16.965,138040,0
2011-10-31,16.949,17.185,16.363,16.712,102186,0
2011-11-01,16.093,16.663,15.599,15.732,113502,0
2011-11-02,16.318,16.694,15.994,16.65,85358,0
2011-11-03,16.865,17.135,16.278,17.043,87778,0
2011-11-04,16.841,16.926,16.397,16.574,41922,0
2011-11-07,16.666,16.727,16.111,16.509,47573,0
2011-11-08,16.694,17.042,16.285,16.917,40730,0
2011-11-09,16.471,16.471,15.633,15.642,99086,0
2011-11-10,15.784,16.053,15.741,15.841,46276,0
2011-11-11,15.968,16.254,15.968,16.178,55104,0
2011-11-14,16.087,16.153,15.648,15.871,68199,0
2011-11-15,15.763,16.461,15.697,16.309,68469,0
2011-11-16,16.087,16.641,15.971,16.002,49513,0
2011-11-17,15.994,16.517,15.855,16.002,51158,0
2011-11-18,16.027,16.363,15.959,16.254,64069,0
2011-11-21,15.855,16.146,15.572,15.664,77065,0
2011-11-22,15.784,15.893,15.406,15.414,84113,0
2011-11-23,15.287,15.432,14.868,14.928,104626,0
2011-11-25,14.861,15.22,14.575,14.575,31676,0
2011-11-28,15.088,15.65,15.053,15.615,114265,0
2011-11-29,15.499,15.666,15.206,15.399,129045,0
2011-11-30,15.957,17.283,15.829,17.249,246640,0
2011-12-01,17.06,17.262,16.79,17.068,126164,0
2011-12-02,17.336,17.42,17.116,17.234,76841,0
2011-12-05,17.42,17.453,17.093,17.328,131844,0
2011-12-06,17.286,17.428,17.026,17.311,91879,0
2011-12-07,17.328,17.58,16.965,17.53,71688,0
2011-12-08,17.269,17.302,16.505,16.539,68161,0
2011-12-09,16.741,17.397,16.663,17.269,94485,0
2011-12-12,16.965,17.277,16.672,16.965,53541,0
2011-12-13,17.125,17.361,16.7,16.79,72891,0
2011-12-14,16.63,17.218,16.63,16.841,60426,0
2011-12-15,17.194,17.269,16.834,17.159,106139,0
2011-12-16,17.353,17.62,16.849,17.226,223161,0
2011-12-19,17.37,17.539,16.798,16.865,66529,0
2011-12-20,17.397,17.646,17.226,17.62,113942,0
2011-12-21,17.311,17.891,17.311,17.839,64347,0
2011-12-22,17.763,18.268,17.763,18.165,90064,0
2011-12-23,18.043,18.268,17.77,18.217,58939,0
2011-12-27,18.165,18.292,18.075,18.275,41672,0
2011-12-28,18.242,18.242,17.697,17.755,46730,0
2011-12-29,17.823,18.124,17.77,18.107,52868,0
2011-12-30,18.035,18.193,17.891,17.891,61885,0
2012-01-03,18.275,18.418,18.209,18.268,75414,0
2012-01-04,18.369,18.377,18.058,18.227,45369,0
2012-01-05,18.083,18.452,17.763,18.361,56710,0
2012-01-06,18.193,18.292,17.939,18.091,61438,0
2012-01-09,18.116,18.116,17.814,18.043,86157,0
2012-01-10,18.25,18.433,18.142,18.361,73268,0
2012-01-11,18.242,18.377,18.058,18.377,44544,0
2012-01-12,18.275,18.442,18.083,18.442,48532,0
2012-01-13,18.165,18.344,18.107,18.259,46485,0
2012-01-17,18.379,18.386,18.097,18.234,98948,0
2012-01-18,18.174,18.386,17.939,18.369,76704,0
2012-01-19,18.242,18.361,18.133,18.335,61004,0
2012-01-20,18.234,18.697,18.107,18.612,98565,0
2012-01-23,18.418,18.875,18.418,18.729,40845,0
2012-01-24,18.595,19.217,18.424,19.148,63509,0
2012-01-25,19.083,19.299,18.897,19.257,68786,0
2012-01-26,19.048,19.299,18.083,18.595,109675,0
2012-01-27,18.604,18.92,18.489,18.83,65819,0
2012-01-30,18.629,19.299,18.56,19.257,81407,0
2012-01-31,19.308,19.505,18.88,18.989,82001,0
2012-02-01,19.083,19.718,18.929,19.67,129520,0
2012-02-02,19.476,19.852,19.399,19.727,78015,0
2012-02-03,19.955,20.407,19.87,20.297,115272,0
2012-02-06,20.263,20.305,19.887,19.979,39757,0
2012-02-07,19.836,20.156,19.836,19.893,29167,0
2012-02-08,19.893,20.165,19.698,19.953,34622,0
2012-02-09,19.961,19.978,19.537,19.546,30734,0
2012-02-10,19.104,19.454,19.039,19.064,31273,0
2012-02-13,19.274,19.501,19.113,19.483,30248,0
2012-02-14,19.299,19.425,19.014,19.283,35577,0
2012-02-15,19.031,19.454,19.031,19.284,71102,0
2012-02-16,19.233,20.047,19.226,20.022,58629,0
2012-02-17,20.121,20.129,19.81,20.012,43187,0
2012-02-21,19.996,20.071,19.731,19.953,42364,0
2012-02-22,19.893,19.996,19.308,19.418,93654,0
2012-02-23,19.437,19.961,19.401,19.917,58895,0
2012-02-24,19.961,19.961,19.641,19.673,23280,0
2012-02-27,19.427,19.513,19.166,19.444,98043,0
2012-02-28,19.386,19.605,19.022,19.173,103758,0
2012-02-29,19.164,19.344,18.667,18.676,166877,0
2012-03-01,18.463,19.131,18.463,18.562,83459,0
2012-03-02,18.562,18.562,17.862,17.929,114491,0
2012-03-05,17.827,18.655,17.811,18.598,94394,0
2012-03-06,18.319,18.435,17.87,17.929,70427,0
2012-03-07,17.888,18.283,17.888,18.132,19403,0
2012-03-08,18.354,18.354,17.954,18.283,32614,0
2012-03-09,18.192,18.872,18.192,18.581,54108,0
2012-03-12,18.491,18.607,18.319,18.491,26700,0
2012-03-13,18.607,19.344,18.572,19.266,58904,0
2012-03-14,19.217,19.478,18.971,19.104,49755,0
2012-03-15,19.073,19.217,18.725,19.013,93209,0
2012-03-16,19.173,19.81,19.004,19.632,248064,0
2012-03-19,19.622,20.19,19.361,19.917,67814,0
2012-03-20,19.801,19.953,19.437,19.622,37759,0
2012-03-21,19.689,19.689,19.308,19.47,36670,0
2012-03-22,19.073,19.2,18.944,19.166,40098,0
2012-03-23,19.139,19.427,18.91,19.386,36463,0
2012-03-26,19.596,19.936,19.47,19.827,71466,0
2012-03-27,19.792,19.851,19.572,19.614,45142,0
2012-03-28,19.658,19.859,18.971,19.827,57855,0
2012-03-29,19.723,19.859,19.444,19.775,50472,0
2012-03-30,19.792,20.038,19.731,19.843,104755,0
2012-04-02,19.689,20.121,19.587,20.112,59186,0
2012-04-03,20.071,20.071,19.605,19.775,107218,0
2012-04-04,19.478,19.495,18.996,19.157,61972,0
2012-04-05,19.131,19.139,18.919,19.013,9185,0
2012-04-09,18.624,18.792,18.491,18.546,87789,0
2012-04-10,18.581,18.616,17.971,18.064,115456,0
2012-04-11,18.259,18.473,18.141,18.463,66007,0
2012-04-12,18.401,18.773,18.37,18.709,43776,0
2012-04-13,18.562,18.709,18.024,18.064,74394,0
2012-04-16,18.234,18.607,18.234,18.435,53696,0
2012-04-17,18.676,19.378,18.676,19.181,62308,0
2012-04-18,19.064,19.073,18.581,18.674,41930,0
2012-04-19,18.674,19.004,18.227,18.482,55056,0
2012-04-20,18.926,19.031,18.598,18.836,73808,0
2012-04-23,18.445,18.598,18.014,18.37,80122,0
2012-04-24,18.345,18.674,18.268,18.665,51917,0
2012-04-25,18.91,19.3,18.895,19.064,51241,0
2012-04-26,18.962,18.996,18.818,18.872,42754,0
2012-04-27,18.872,19.209,18.581,19.2,51408,0
2012-04-30,19.192,19.192,18.616,18.683,53541,0
2012-05-01,18.649,19.086,18.499,18.514,81552,0
2012-05-02,18.327,18.693,18.276,18.665,86468,0
2012-05-03,18.617,18.686,18.282,18.626,107914,0
2012-05-04,18.572,18.572,18.234,18.41,68902,0
2012-05-07,18.283,18.971,18.283,18.743,77854,0
2012-05-08,18.607,19.182,18.607,19.031,92829,0
2012-05-09,18.736,19.001,18.609,18.657,64623,0
2012-05-10,18.767,18.967,18.609,18.831,61113,0
2012-05-11,18.599,18.967,18.482,18.582,45871,0
2012-05-14,18.302,18.426,18.202,18.209,40072,0
2012-05-15,18.202,18.41,18.074,18.141,162272,0
2012-05-16,18.217,18.336,17.793,18.165,46680,0
2012-05-17,18.124,18.165,17.784,17.897,60943,0
2012-05-18,17.857,18.163,17.598,17.703,94543,0
2012-05-21,17.767,17.995,17.623,17.854,55443,0
2012-05-22,17.872,18.266,17.532,17.658,64418,0
2012-05-23,17.428,17.822,17.309,17.745,86871,0
2012-05-24,17.822,17.822,17.387,17.812,74183,0
2012-05-25,17.864,17.909,17.641,17.686,78897,0
2012-05-29,17.736,17.778,17.378,17.592,126328,0
2012-05-30,17.462,17.623,17.198,17.239,131080,0
2012-05-31,17.291,17.532,17.124,17.378,182526,0
2012-06-01,17,17.412,16.463,16.505,185125,0
2012-06-04,16.631,16.831,16.463,16.566,84533,0
2012-06-05,16.454,16.96,16.454,16.649,94730,0
2012-06-06,16.752,17,16.6,16.898,80085,0
2012-06-07,17.181,17.267,16.881,16.906,180471,0
2012-06-08,16.831,17.111,16.795,17.01,336204,0
2012-06-11,17.206,17.206,16.624,16.657,123740,0
2012-06-12,16.738,16.96,16.522,16.925,72910,0
2012-06-13,16.873,17.258,16.712,16.745,104023,0
2012-06-14,16.795,17.111,16.795,17.053,75173,0
2012-06-15,17.027,17.736,17.027,17.72,163056,0
2012-06-18,17.54,17.786,17.488,17.506,100389,0
2012-06-19,17.54,18.112,17.506,17.909,132624,0
2012-06-20,17.857,18.009,17.712,17.847,43597,0
2012-06-21,17.795,18.069,17.239,17.283,69625,0
2012-06-22,17.428,17.693,17.3,17.658,141703,0
2012-06-25,17.267,17.369,17.198,17.3,83534,0
2012-06-26,17.387,17.558,17.173,17.435,35710,0
2012-06-27,17.42,17.838,17.42,17.786,34900,0
2012-06-28,17.598,17.822,17.435,17.822,61489,0
2012-06-29,18.274,18.419,17.795,18.378,95410,0
2012-07-02,18.463,18.634,18.087,18.634,74439,0
2012-07-03,18.551,18.804,18.551,18.804,35646,0
2012-07-05,18.804,18.94,18.547,18.876,70538,0
2012-07-06,18.609,18.868,18.514,18.617,48147,0
2012-07-09,18.514,18.563,18.282,18.491,40007,0
2012-07-10,18.563,18.591,18.24,18.41,42255,0
2012-07-11,18.395,18.736,18.378,18.649,41952,0
2012-07-12,18.463,18.804,18.463,18.794,56350,0
2012-07-13,18.822,19.445,18.822,19.19,48138,0
2012-07-16,19.119,19.119,18.94,19.001,50189,0
2012-07-17,19.164,19.575,18.822,19.386,32597,0
2012-07-18,19.412,19.652,19.307,19.412,39180,0
2012-07-19,19.428,19.428,19.009,19.028,37111,0
2012-07-20,18.849,19.216,18.794,18.967,98147,0
2012-07-23,18.649,18.906,18.426,18.704,46666,0
2012-07-24,18.868,19.386,18.868,19.344,66326,0
2012-07-25,19.548,19.548,19.216,19.428,78578,0
2012-07-26,19.608,19.608,19.172,19.412,46193,0
2012-07-27,19.455,19.661,19.181,19.608,63419,0
2012-07-30,19.635,19.635,19.207,19.207,21817,0
2012-07-31,19.111,19.471,19.099,19.172,63466,0
2012-08-01,19.216,19.412,18.72,18.72,85741,0
2012-08-02,18.521,18.839,18.506,18.641,39224,0
2012-08-03,18.976,19.625,18.976,19.515,60734,0
2012-08-06,19.598,19.752,19.438,19.575,42866,0
2012-08-07,19.635,19.744,19.317,19.386,58543,0
2012-08-08,19.225,19.419,19.137,19.275,27176,0
2012-08-09,19.29,19.419,19.217,19.335,23608,0
2012-08-10,19.307,19.752,19.307,19.718,60600,0
2012-08-13,19.684,19.684,19.154,19.497,30658,0
2012-08-14,19.581,19.608,19.233,19.394,45979,0
2012-08-15,19.394,19.557,19.24,19.428,39808,0
2012-08-16,19.386,19.59,19.164,19.565,39117,0
2012-08-17,19.487,19.71,19.386,19.71,46953,0
2012-08-20,19.71,20.018,19.617,19.958,23690,0
2012-08-21,20.018,20.232,19.693,19.891,87768,0
2012-08-22,19.863,19.914,19.522,19.643,27762,0
2012-08-23,19.317,19.661,19.317,19.419,22741,0
2012-08-24,19.361,19.788,19.361,19.557,29857,0
2012-08-27,19.635,19.761,19.386,19.581,47963,0
2012-08-28,19.53,19.779,19.428,19.661,50101,0
2012-08-29,19.744,20.216,19.617,20.018,39577,0
2012-08-30,19.797,19.924,19.702,19.744,24645,0
2012-08-31,19.975,20.041,19.464,19.608,61832,0
2012-09-04,19.643,20.147,19.515,20.104,46264,0
2012-09-05,20.227,20.284,19.854,20.044,89762,0
2012-09-06,20.138,20.586,20.054,20.534,69274,0
2012-09-07,20.672,20.778,20.519,20.672,54919,0
2012-09-10,20.76,20.76,20.31,20.382,50018,0
2012-09-11,20.327,20.631,20.138,20.354,32004,0
2012-09-12,20.464,20.483,20.199,20.363,26415,0
2012-09-13,20.399,20.906,20.076,20.716,89446,0
2012-09-14,20.697,21.086,20.448,20.679,118988,0
2012-09-17,20.544,20.726,20.483,20.707,35014,0
2012-09-18,20.742,21.13,20.406,21.124,64846,0
2012-09-19,21.009,21.225,20.897,21.001,71809,0
2012-09-20,20.794,21.217,20.689,21.076,42450,0
2012-09-21,21.492,21.511,21.086,21.095,175776,0
2012-09-24,21.027,21.527,21.027,21.269,73812,0
2012-09-25,21.372,21.502,21.027,21.027,86682,0
2012-09-26,21.147,21.182,20.76,20.984,44093,0
2012-09-27,21.036,21.182,20.613,21.068,41766,0
2012-09-28,20.913,21.147,20.769,20.872,43216,0
2012-10-01,21.043,21.346,20.794,21.027,54626,0
2012-10-02,21.043,21.199,21.009,21.157,43034,0
2012-10-03,21.217,21.406,21.053,21.138,28732,0
2012-10-04,21.086,21.372,21.001,21.362,42351,0
2012-10-05,21.399,21.561,21.362,21.527,40566,0
2012-10-08,21.422,21.519,21.293,21.399,23876,0
2012-10-09,21.415,21.415,20.906,21.095,21417,0
2012-10-10,21.068,21.208,20.975,21.19,26052,0
2012-10-11,21.346,21.391,21.233,21.32,25771,0
2012-10-12,21.269,21.381,20.672,20.716,31250,0
2012-10-15,20.809,20.897,20.631,20.828,30448,0
2012-10-16,20.913,20.913,20.354,20.448,40416,0
2012-10-17,20.553,20.949,20.373,20.926,30258,0
2012-10-18,20.845,20.862,20.319,20.319,66126,0
2012-10-19,20.138,20.257,19.657,19.802,87157,0
2012-10-22,19.621,20.112,19.621,20.085,23463,0
2012-10-23,20.181,20.181,19.431,19.829,79133,0
2012-10-24,19.889,20.399,19.889,20.165,32423,0
2012-10-25,20.302,20.553,19.241,20.391,26927,0
2012-10-26,20.363,20.363,19.949,20.302,64715,0
2012-10-31,19.992,20.302,19.905,20.284,39903,0
2012-11-01,20.354,20.391,20.094,20.242,64549,0
2012-11-02,20.391,20.391,19.731,19.784,57259,0
2012-11-05,19.724,20.053,19.525,19.776,29113,0
2012-11-06,19.895,20.147,19.889,20.085,32942,0
2012-11-07,19.839,19.839,19.017,19.035,64057,0
2012-11-08,19.094,19.217,18.327,18.612,74443,0
2012-11-09,18.88,19.111,18.437,18.525,62534,0
2012-11-12,18.55,18.577,18.148,18.485,31437,0
2012-11-13,18.111,18.732,18.111,18.525,36446,0
2012-11-14,18.525,18.525,18.111,18.119,44778,0
2012-11-15,18.111,18.199,17.853,17.906,40066,0
2012-11-16,17.938,18.363,17.765,18.292,66787,0
2012-11-19,18.485,18.567,18.24,18.412,55456,0
2012-11-20,18.318,18.603,18.292,18.5,26344,0
2012-11-21,18.621,18.638,18.318,18.485,20737,0
2012-11-23,18.517,19.035,18.517,19.027,21508,0
2012-11-26,19.027,19.191,18.975,19.118,37382,0
2012-11-27,19.172,19.172,18.681,18.708,42101,0
2012-11-28,18.652,18.792,18.18,18.792,46526,0
2012-11-29,19.008,19.074,18.662,18.929,34216,0
2012-11-30,18.929,19.284,18.567,18.773,107874,0
2012-12-03,18.55,19.079,18.387,18.965,42054,0
2012-12-04,18.757,19.043,18.612,18.956,63731,0
2012-12-05,19.08,19.103,18.624,18.887,57588,0
2012-12-06,18.817,18.946,18.626,18.799,25560,0
2012-12-07,18.946,18.951,18.763,18.808,29996,0
2012-12-10,18.895,19.018,18.424,18.835,68746,0
2012-12-11,18.946,19.288,18.556,19.288,68075,0
2012-12-12,19.384,19.453,19.044,19.08,48963,0
2012-12-13,19.157,19.21,19.027,19.044,21828,0
2012-12-14,18.992,19.13,18.817,18.903,53756,0
2012-12-17,18.946,19.748,18.938,19.618,68177,0
2012-12-18,19.714,20.226,19.609,20.212,52600,0
2012-12-19,20.212,20.55,19.071,20.461,53663,0
2012-12-20,20.508,20.559,20.078,20.411,81425,0
2012-12-21,20.403,20.671,20.01,20.612,489810,0
2012-12-24,20.489,20.679,20.159,20.378,23373,0
2012-12-26,20.584,20.584,20.167,20.378,30459,0
2012-12-27,20.378,20.542,20.01,20.436,56610,0
2012-12-28,20.176,20.55,20.056,20.167,45637,0
2012-12-31,19.984,20.716,19.852,20.688,58107,0
2013-01-02,20.734,21.012,20.461,20.951,159004,0
2013-01-03,21.012,21.012,20.461,20.838,67284,0
2013-01-04,20.969,21.099,20.613,20.89,45077,0
2013-01-07,20.716,20.986,20.706,20.873,46990,0
2013-01-08,20.873,21.063,20.63,20.77,35796,0
2013-01-09,20.81,21.071,20.77,20.89,48551,0
2013-01-10,20.801,20.942,20.461,20.906,22472,0
2013-01-11,20.951,20.951,20.471,20.688,28221,0
2013-01-14,20.559,20.786,20.461,20.77,29716,0
2013-01-15,20.584,20.75,20.508,20.706,49054,0
2013-01-16,20.679,20.89,20.679,20.786,39264,0
2013-01-17,20.873,21.298,20.873,21.29,46502,0
2013-01-18,21.274,21.274,21.038,21.245,46226,0
2013-01-22,21.282,21.517,21.229,21.481,46254,0
2013-01-23,21.463,21.463,21.107,21.186,39793,0
2013-01-24,21.282,21.404,20.461,21.003,39114,0
2013-01-25,21.194,21.194,20.726,21.003,37113,0
2013-01-28,20.517,21.646,20.517,21.324,42237,0
2013-01-29,21.36,21.51,21.126,21.421,39928,0
2013-01-30,21.324,21.397,20.899,21.003,41013,0
2013-01-31,20.969,21.397,20.969,21.169,90646,0
2013-02-01,21.324,21.481,21.194,21.421,46850,0
2013-02-04,21.169,21.316,21.02,21.063,30968,0
2013-02-05,21.151,21.5,21.146,21.229,31128,0
2013-02-06,21.089,21.427,21.03,21.397,27599,0
2013-02-07,21.343,21.369,21.186,21.316,20035,0
2013-02-08,21.388,21.517,21.333,21.388,22080,0
2013-02-11,21.333,21.472,21.203,21.36,17280,0
2013-02-12,21.446,21.627,21.412,21.586,20316,0
2013-02-13,21.683,21.683,21.421,21.674,23990,0
2013-02-14,21.683,21.768,21.463,21.595,81409,0
2013-02-15,21.741,21.768,21.298,21.595,55576,0
2013-02-19,21.711,21.926,21.646,21.926,54246,0
2013-02-20,21.909,21.926,21.655,21.692,53228,0
2013-02-21,21.719,21.849,21.455,21.526,21018,0
2013-02-22,21.701,21.943,21.569,21.891,35655,0
2013-02-25,21.943,21.943,20.977,21.298,68515,0
2013-02-26,21.343,21.621,21.221,21.463,21986,0
2013-02-27,21.411,21.825,21.323,21.613,39784,0
2013-02-28,21.622,21.825,21.446,21.51,41091,0
2013-03-01,21.263,21.518,21.007,21.378,56870,0
2013-03-04,21.253,21.545,20.975,21.51,23706,0
2013-03-05,21.694,21.871,21.501,21.835,33739,0
2013-03-06,21.843,21.913,21.545,21.913,18483,0
2013-03-07,21.853,21.964,21.63,21.929,41926,0
2013-03-08,22.168,22.22,21.964,22.186,49582,0
2013-03-11,21.982,22.178,21.903,22.087,41429,0
2013-03-12,22.105,22.193,21.713,21.913,28214,0
2013-03-13,21.876,22.141,21.779,22.062,23570,0
2013-03-14,22.045,22.333,22.012,22.292,33739,0
2013-03-15,22.343,23.246,22.282,22.888,457211,0
2013-03-18,22.554,22.97,22.554,22.826,33980,0
2013-03-19,22.94,23.105,22.713,22.879,47158,0
2013-03-20,23.086,23.273,22.835,23.186,28257,0
2013-03-21,22.903,23.055,22.8,22.844,21554,0
2013-03-22,22.992,23.273,22.973,23.255,29080,0
2013-03-25,23.273,23.273,23.03,23.265,23567,0
2013-03-26,23.413,23.413,22.835,23.255,122678,0
2013-03-27,23.055,23.273,23.055,23.228,13879,0
2013-03-28,23.309,23.318,23.125,23.17,38760,0
2013-04-01,23.162,23.17,22.343,22.64,43294,0
2013-04-02,22.982,22.982,22.237,22.314,34186,0
2013-04-03,22.405,22.466,21.964,21.982,39175,0
2013-04-04,22.078,22.22,22.009,22.22,19322,0
2013-04-05,21.779,22.071,21.342,22.017,35843,0
2013-04-08,22.045,22.21,21.779,22.158,34407,0
2013-04-09,22.131,22.131,21.761,21.761,37185,0
2013-04-10,21.903,22.105,21.789,22.045,54892,0
2013-04-11,22.078,22.21,21.886,22.15,16876,0
2013-04-12,22.036,22.071,21.753,21.982,20688,0
2013-04-15,21.876,21.964,20.788,20.849,76894,0
2013-04-16,21.105,21.201,20.867,21.175,46990,0
2013-04-17,21.175,21.175,20.358,20.858,86838,0
2013-04-18,20.887,21.158,20.813,20.927,44599,0
2013-04-19,20.927,21.61,20.927,21.332,34061,0
2013-04-22,21.421,21.455,20.709,21.28,33814,0
2013-04-23,21.518,21.693,21.315,21.685,35783,0
2013-04-24,21.685,21.789,21.622,21.771,22396,0
2013-04-25,21.903,21.938,21.463,21.526,27316,0
2013-04-26,21.491,21.526,21.219,21.315,28140,0
2013-04-29,21.359,21.518,21.263,21.428,24533,0
2013-04-30,21.305,21.815,21.28,21.779,44649,0
2013-05-01,21.753,21.753,20.937,20.956,126492,0
2013-05-02,21.123,21.368,21.026,21.191,38389,0
2013-05-03,21.657,21.843,21.463,21.613,39233,0
2013-05-06,21.552,21.956,21.552,21.948,17013,0
2013-05-07,21.922,22.456,21.793,22.405,35285,0
2013-05-08,22.22,22.614,22.055,22.475,38242,0
2013-05-09,22.511,22.58,22.306,22.333,26768,0
2013-05-10,22.438,22.438,22.22,22.38,12039,0
2013-05-13,22.396,22.396,22.072,22.371,30631,0
2013-05-14,22.352,22.753,22.31,22.438,44068,0
2013-05-15,22.42,22.79,22.282,22.781,18819,0
2013-05-16,22.64,23.055,22.511,22.982,30753,0
2013-05-17,23.134,23.134,22.614,22.835,53171,0
2013-05-20,22.722,23.18,22.641,23.17,17878,0
2013-05-21,23.105,23.511,22.852,23.238,13709,0
2013-05-22,23.203,23.404,22.632,22.818,25057,0
2013-05-23,22.412,22.809,22.412,22.511,33994,0
2013-05-24,22.429,22.965,21.964,22.957,11473,0
2013-05-28,23.362,23.554,22.982,23.238,31866,0
2013-05-29,23.012,23.255,22.888,22.992,17695,0
2013-05-30,23.03,23.372,22.343,23.195,19387,0
2013-05-31,22.971,23.115,22.757,22.91,74035,0
2013-06-03,22.923,23.511,22.704,23.335,121904,0
2013-06-04,23.3,23.318,22.835,23.115,35963,0
2013-06-05,23.07,23.374,22.797,22.947,19601,0
2013-06-06,22.887,23.32,22.61,22.656,59747,0
2013-06-07,22.947,23.229,22.736,22.964,30906,0
2013-06-10,22.833,23.374,22.816,23.337,17556,0
2013-06-11,22.981,23.488,22.877,23.02,22981,0
2013-06-12,23.187,23.187,22.558,22.673,17412,0
2013-06-13,22.62,23.238,22.593,23.212,25225,0
2013-06-14,23.196,23.196,22.549,22.549,20102,0
2013-06-17,22.842,22.956,22.232,22.6,29542,0
2013-06-18,22.701,23.311,22.326,23.212,48685,0
2013-06-19,23.284,23.284,22.911,22.931,14406,0
2013-06-20,22.62,23.001,22.222,22.515,36191,0
2013-06-21,22.628,23.416,22.301,23.125,156655,0
2013-06-24,22.894,23.22,22.76,22.981,37209,0
2013-06-25,23.292,23.292,23.011,23.187,28566,0
2013-06-26,23.425,23.425,22.939,22.981,26491,0
2013-06-27,23.02,23.329,23.02,23.229,34120,0
2013-06-28,23.242,23.485,23.108,23.182,180212,0
2013-07-01,23.266,23.683,23.196,23.566,42221,0
2013-07-02,23.645,24.037,23.645,23.94,63293,0
2013-07-03,23.956,24.472,23.904,24.229,21853,0
2013-07-05,24.752,25.357,24.638,25.31,48332,0
2013-07-08,25.319,25.53,25.099,25.15,62511,0
2013-07-09,25.223,25.223,24.807,25.056,56931,0
2013-07-10,25.099,25.231,24.76,25.029,46202,0
2013-07-11,25.267,25.267,24.71,24.922,56775,0
2013-07-12,24.931,25.064,24.718,25.02,61932,0
2013-07-15,25.107,25.894,25.056,25.445,36922,0
2013-07-16,25.523,25.523,24.852,25.206,18573,0
2013-07-17,25.549,26.107,25.49,25.966,27633,0
2013-07-18,25.789,26.356,25.789,26.258,50267,0
2013-07-19,26.143,26.558,25.465,26.469,44722,0
2013-07-22,26.17,27.063,26.17,27.045,58710,0
2013-07-23,27.232,27.385,26.558,27.18,62831,0
2013-07-24,27.385,27.614,27.25,27.367,46538,0
2013-07-25,27.391,27.913,27.322,27.471,59707,0
2013-07-26,27.17,27.434,27.002,27.153,40961,0
2013-07-29,27.073,27.153,26.525,26.7,30749,0
2013-07-30,26.86,26.968,26.535,26.65,27074,0
2013-07-31,26.558,26.887,26.383,26.435,68250,0
2013-08-01,26.719,27.081,26.657,26.746,56348,0
2013-08-02,26.551,26.78,26.42,26.544,21538,0
2013-08-05,26.568,26.691,26.302,26.612,23426,0
2013-08-06,26.612,26.816,26.275,26.507,20205,0
2013-08-07,26.346,26.631,26.206,26.302,21914,0
2013-08-08,26.391,26.622,26.133,26.241,24803,0
2013-08-09,26.091,26.107,25.763,25.903,25501,0
2013-08-12,25.675,25.87,25.577,25.726,45953,0
2013-08-13,25.71,26.047,25.276,25.789,25628,0
2013-08-14,25.744,25.816,25.539,25.586,22195,0
2013-08-15,25.426,25.558,24.675,24.744,64654,0
2013-08-16,24.585,25.231,24.585,24.702,65100,0
2013-08-19,24.656,25.188,24.656,24.726,40035,0
2013-08-20,25.099,25.622,24.77,25.389,36285,0
2013-08-21,25.373,25.464,24.886,25.046,31181,0
2013-08-22,25.115,25.481,25.046,25.295,22274,0
2013-08-23,25.295,25.295,24.834,25.064,15398,0
2013-08-26,25.206,25.257,24.87,24.922,22070,0
2013-08-27,24.54,25.338,24.088,24.126,51999,0
2013-08-28,24.196,25.434,24.08,24.196,27342,0
2013-08-29,24.196,24.852,24.196,24.54,32536,0
2013-08-30,24.626,24.645,24.261,24.296,100343,0
2013-09-03,24.427,24.766,23.848,24.144,72835,0
2013-09-04,24.25,24.322,23.901,24.018,24927,0
2013-09-05,24.116,24.517,23.679,24.212,32342,0
2013-09-06,24.383,24.436,23.785,24.187,34379,0
2013-09-09,24.357,24.445,24,24.357,28873,0
2013-09-10,24.509,24.559,24.116,24.559,69959,0
2013-09-11,24.436,24.553,24.322,24.34,54453,0
2013-09-12,24.106,24.625,23.794,24.348,70791,0
2013-09-13,24.553,25.456,24.23,25.239,1567146,0
2013-09-16,25.39,25.437,24.643,24.697,181748,0
2013-09-17,24.697,24.989,24.544,24.981,116385,0
2013-09-18,24.813,24.883,24.392,24.526,145061,0
2013-09-19,24.559,24.607,24.079,24.277,81687,0
2013-09-20,24.367,25.197,24.196,24.873,219174,0
2013-09-23,24.803,25.035,24.484,25.008,94428,0
2013-09-24,25.072,25.276,24.776,24.793,137029,0
2013-09-25,24.902,25.428,24.723,25.035,70338,0
2013-09-26,25.054,25.214,24.651,24.892,103080,0
2013-09-27,24.669,25.106,24.669,24.813,123078,0
2013-09-30,24.771,25.311,24.771,25.105,336550,0
2013-10-01,24.946,25.197,24.715,24.946,95686,0
2013-10-02,24.739,24.739,24.399,24.427,61959,0
2013-10-03,24.455,24.455,24.054,24.269,53780,0
2013-10-04,24.212,24.509,24.212,24.436,32043,0
2013-10-07,24.259,24.33,24.144,24.171,80893,0
2013-10-08,24.106,24.277,24.018,24.096,62967,0
2013-10-09,24.187,24.367,23.964,24.126,138032,0
2013-10-10,24.526,24.705,24.374,24.643,57587,0
2013-10-11,24.465,25.365,24.322,25.349,74236,0
2013-10-14,25.249,25.437,24.972,25.428,59821,0
2013-10-15,25.409,25.409,24.972,25.089,58473,0
2013-10-16,25.197,25.428,25.062,25.159,41567,0
2013-10-17,25.081,25.169,24.803,24.989,74397,0
2013-10-18,25.249,25.579,24.892,25.561,115069,0
2013-10-21,25.456,25.812,25.365,25.704,68458,0
2013-10-22,25.748,26.131,25.499,25.918,75966,0
2013-10-23,25.775,26.222,25.679,26.062,61959,0
2013-10-24,26.079,26.105,25.831,26.027,50307,0
2013-10-25,26.122,26.214,25.589,25.947,58824,0
2013-10-28,25.765,26.775,25.741,26.401,123695,0
2013-10-29,26.401,26.759,25.989,26.587,76302,0
2013-10-30,26.346,26.812,26.346,26.56,168625,0
2013-10-31,26.823,26.939,26.318,26.336,111799,0
2013-11-01,26.089,26.257,25.542,26.097,147338,0
2013-11-04,26.267,26.47,25.803,26.32,141545,0
2013-11-05,26.452,26.596,26.071,26.47,156077,0
2013-11-06,26.552,26.587,26.338,26.436,70699,0
2013-11-07,26.625,26.625,25.989,26.122,76638,0
2013-11-08,26.141,26.812,26.105,26.625,189242,0
2013-11-11,26.652,26.652,26.156,26.46,106568,0
2013-11-12,26.444,26.615,26.105,26.452,80000,0
2013-11-13,26.365,26.677,26.178,26.677,48292,0
2013-11-14,26.74,26.775,26.596,26.687,48400,0
2013-11-15,26.669,26.669,26.42,26.5,58599,0
2013-11-18,26.526,26.812,26.045,26.49,68683,0
2013-11-19,26.508,26.793,26.32,26.659,80811,0
2013-11-20,26.812,26.992,26.384,26.759,65097,0
2013-11-21,26.974,27.543,26.703,27.5,92323,0
2013-11-22,27.597,27.882,27.221,27.757,72828,0
2013-11-25,27.936,28.141,27.766,27.916,62293,0
2013-11-26,28.069,28.409,27.811,28.228,363917,0
2013-11-27,28.338,28.72,28.247,28.677,74621,0
2013-11-29,29.087,29.126,28.55,28.793,47781,0
2013-12-02,28.651,28.837,28.114,28.186,137476,0
2013-12-03,28.261,28.458,27.614,27.918,68618,0
2013-12-04,27.676,28.135,27.298,27.354,46933,0
2013-12-05,27.373,27.614,27.038,27.533,66173,0
2013-12-06,27.84,28.28,27.146,28.135,80853,0
2013-12-09,28.155,28.317,27.596,27.965,80186,0
2013-12-10,28.009,28.199,27.533,27.705,100869,0
2013-12-11,27.667,27.874,27.201,27.381,61391,0
2013-12-12,27.318,27.667,27.318,27.47,91497,0
2013-12-13,27.47,27.47,27.201,27.327,93308,0
2013-12-16,27.364,27.874,27.201,27.667,174828,0
2013-12-17,27.73,27.73,27.271,27.552,116109,0
2013-12-18,27.667,28.09,27.389,28.027,100091,0
2013-12-19,27.918,28.145,27.75,27.938,79294,0
2013-12-20,28.062,29.077,27.614,28.845,290598,0
2013-12-23,29.107,29.126,28.71,29.107,66840,0
2013-12-24,29.051,29.349,28.944,29.097,33429,0
2013-12-26,29.267,29.267,28.727,28.944,76292,0
2013-12-27,29.06,29.06,28.71,28.883,65503,0
2013-12-30,28.819,28.863,28.486,28.55,71955,0
2013-12-31,28.513,28.675,28.413,28.476,82631,0
2014-01-02,28.289,28.423,27.821,28.117,83313,0
2014-01-03,28.1,28.423,27.48,28.145,79635,0
2014-01-06,28.349,28.349,27.848,27.928,86078,0
2014-01-07,28.045,28.775,27.984,28.307,78143,0
2014-01-08,28.342,28.342,27.938,28.001,44263,0
2014-01-09,28.081,28.1,27.685,28.027,40260,0
2014-01-10,28.081,28.081,27.632,27.84,80073,0
2014-01-13,27.715,27.984,27.533,27.83,100648,0
2014-01-14,27.883,28.199,27.676,27.992,40816,0
2014-01-15,28.045,28.442,27.938,28.001,44597,0
2014-01-16,28.001,28.423,27.641,27.9,65240,0
2014-01-17,27.946,28.19,27.65,27.867,69507,0
2014-01-21,28.045,28.433,28.027,28.334,93530,0
2014-01-22,28.423,28.45,28.052,28.386,140018,0
2014-01-23,28.206,28.324,27.576,27.757,104541,0
2014-01-24,27.508,27.721,27.038,27.218,63103,0
2014-01-27,27.373,27.498,25.877,27.192,63837,0
2014-01-28,26.977,27.345,26.876,27.083,89944,0
2014-01-29,28.081,28.081,26.138,26.41,60945,0
2014-01-30,26.12,26.742,25.933,26.56,100427,0
2014-01-31,26.203,26.679,25.877,25.968,93493,0
2014-02-03,25.977,26.168,25.635,25.743,243158,0
2014-02-04,25.895,26.465,25.582,25.807,85646,0
2014-02-05,25.826,25.826,25.223,25.468,61426,0
2014-02-06,25.518,25.716,25.34,25.518,82031,0
2014-02-07,25.663,25.663,25.223,25.563,70786,0
2014-02-10,25.468,25.573,25.052,25.303,59397,0
2014-02-11,25.383,25.943,25.257,25.834,67349,0
2014-02-12,25.943,26.536,25.87,26.023,228543,0
2014-02-13,25.913,26.355,25.563,26.282,71375,0
2014-02-14,26.301,26.518,26.014,26.451,47387,0
2014-02-18,26.31,26.714,26.248,26.48,48193,0
2014-02-19,26.48,26.5,25.635,25.716,68870,0
2014-02-20,25.826,26.22,25.535,25.943,46656,0
2014-02-21,26.102,26.255,25.853,26.059,66332,0
2014-02-24,26.023,26.722,26.023,26.4,54054,0
2014-02-25,26.31,26.533,26.102,26.255,30525,0
2014-02-26,26.336,26.626,26.212,26.301,218697,0
2014-02-27,26.229,26.435,26.032,26.31,121338,0
2014-02-28,26.536,26.92,26.364,26.517,90098,0
2014-03-03,26.292,26.924,26.014,26.508,51789,0
2014-03-04,26.823,27.802,26.823,27.308,178894,0
2014-03-05,27.354,27.425,26.874,27.288,44702,0
2014-03-06,27.271,27.98,27.271,27.724,108559,0
2014-03-07,28.007,28.196,27.717,27.951,35361,0
2014-03-10,27.887,28.128,27.651,28.041,47103,0
2014-03-11,28.152,28.739,27.018,27.904,119289,0
2014-03-12,27.99,28.531,27.806,28.531,154936,0
2014-03-13,28.621,28.957,28.367,28.631,56028,0
2014-03-14,28.476,28.985,28.45,28.876,83002,0
2014-03-17,28.957,29.219,28.822,29.039,68804,0
2014-03-18,29.021,29.292,28.742,29.292,79302,0
2014-03-19,29.265,29.31,28.938,29.121,55135,0
2014-03-20,29.19,29.555,29.065,29.5,69854,0
2014-03-21,29.664,30.079,29.219,29.69,152369,0
2014-03-24,29.681,29.9,29.228,29.655,61848,0
2014-03-25,29.817,30.136,29.139,29.863,57985,0
2014-03-26,29.726,30.109,29.238,29.247,79134,0
2014-03-27,29.337,29.365,28.712,28.876,63516,0
2014-03-28,28.822,29.491,28.577,28.786,41908,0
2014-03-31,28.976,29.529,28.976,29.4,98000,0
2014-04-01,29.628,30.127,28.93,30.036,62339,0
2014-04-02,30.079,30.152,29.833,30.036,34844,0
2014-04-03,30.004,30.099,29.506,29.655,86314,0
2014-04-04,29.97,29.97,28.857,28.938,79164,0
2014-04-07,28.857,29.03,28.358,28.876,71485,0
2014-04-08,29.072,29.265,28.695,28.876,71285,0
2014-04-09,28.985,29.021,28.463,28.703,46873,0
2014-04-10,28.467,28.677,27.634,27.744,73619,0
2014-04-11,27.425,27.998,27.263,27.354,63689,0
2014-04-14,27.717,28.132,27.062,27.51,105132,0
2014-04-15,27.39,27.698,26.926,27.525,64202,0
2014-04-16,27.825,29.065,27.374,27.651,75239,0
2014-04-17,27.588,28.169,27.406,27.998,49831,0
2014-04-21,27.51,27.783,26.572,27.345,77297,0
2014-04-22,27.108,27.56,26.752,27.278,72560,0
2014-04-23,27.345,27.475,27.117,27.127,37289,0
2014-04-24,27.21,27.21,26.53,26.601,46226,0
2014-04-25,26.412,26.812,26.067,26.176,82249,0
2014-04-28,25.994,26.709,25.678,25.868,70281,0
2014-04-29,25.868,26.194,25.404,25.513,78547,0
2014-04-30,25.368,25.678,25.043,25.432,160719,0
2014-05-01,25.288,25.741,25.066,25.722,232554,0
2014-05-02,26.148,26.329,25.851,26.013,96513,0
2014-05-05,25.749,26.513,25.452,25.776,93519,0
2014-05-06,26.62,26.62,25.343,25.368,77488,0
2014-05-07,25.377,25.994,25.123,25.731,67510,0
2014-05-08,25.823,26.062,25.323,25.394,91511,0
2014-05-09,25.179,25.967,25.179,25.884,55316,0
2014-05-12,25.958,26.592,25.808,26.463,72290,0
2014-05-13,26.463,26.463,25.744,25.749,113233,0
2014-05-14,25.695,25.695,24.934,25.016,93175,0
2014-05-15,24.934,25.053,24.454,24.835,94703,0
2014-05-16,24.78,25.361,24.645,25.232,84851,0
2014-05-19,25.65,25.749,25.08,25.741,31817,0
2014-05-20,25.578,25.578,25.062,25.323,129779,0
2014-05-21,25.462,25.749,24.987,25.377,68087,0
2014-05-22,25.394,25.64,25.361,25.503,41512,0
2014-05-23,25.568,25.893,25.568,25.851,46774,0
2014-05-27,26.094,26.502,26.094,26.446,58877,0
2014-05-28,26.511,26.511,25.741,26.221,51690,0
2014-05-29,26.239,26.521,25.921,26.176,62641,0
2014-05-30,26.266,26.347,25.985,26.04,40181,0
2014-06-02,26.176,26.445,25.704,25.868,127314,0
2014-06-03,25.47,26.538,25.47,25.921,100487,0
2014-06-04,25.967,26.129,25.721,25.921,44673,0
2014-06-05,25.911,26.799,25.765,26.771,71914,0
2014-06-06,26.935,27.573,26.916,27.273,78379,0
2014-06-09,27.31,27.63,27.265,27.612,54705,0
2014-06-10,27.436,27.529,26.206,27.428,35472,0
2014-06-11,27.219,27.475,27.053,27.236,200572,0
2014-06-12,27.219,27.31,26.753,26.882,41545,0
2014-06-13,27.053,27.192,26.771,26.862,34382,0
2014-06-16,26.688,26.799,26.498,26.688,30560,0
2014-06-17,26.597,27.255,26.106,27.101,55716,0
2014-06-18,27.018,27.32,26.762,27.192,40605,0
2014-06-19,26.032,26.206,25.803,26.032,725133,0
2014-06-20,26.122,26.122,25.667,25.729,356123,0
2014-06-23,25.893,25.893,25.438,25.575,358012,0
2014-06-24,25.575,25.667,25.429,25.448,206447,0
2014-06-25,25.584,25.621,25.39,25.621,157213,0
2014-06-26,25.575,25.621,25.39,25.575,140762,0
2014-06-27,25.419,25.629,25.399,25.448,245028,0
2014-06-30,25.638,25.685,25.39,25.648,134534,0
2014-07-01,25.575,26.214,25.575,25.941,322951,0
2014-07-02,25.822,26.104,25.676,25.747,106529,0
2014-07-03,25.902,26.206,25.629,26.122,53506,0
2014-07-07,26.023,26.096,25.794,25.958,77887,0
2014-07-08,26.002,26.002,25.485,25.509,103325,0
2014-07-09,25.676,25.771,25.399,25.438,87222,0
2014-07-10,24.917,25.382,24.835,25.201,150993,0
2014-07-11,25.126,25.235,24.981,25.108,53008,0
2014-07-14,25.399,25.475,25.028,25.045,41196,0
2014-07-15,25.008,25.493,24.798,25.136,109394,0
2014-07-16,25.292,25.292,24.854,24.88,199057,0
2014-07-17,24.752,24.944,24.662,24.689,121473,0
2014-07-18,24.597,25.271,24.597,24.935,214700,0
2014-07-21,24.935,25.117,24.662,24.981,100341,0
2014-07-22,25.063,25.172,24.689,24.863,69418,0
2014-07-23,25.018,25.803,24.953,25.621,146937,0
2014-07-24,25.775,25.967,25.493,25.565,107884,0
2014-07-25,25.373,25.702,25.373,25.648,117760,0
2014-07-28,25.721,25.893,25.419,25.584,126639,0
2014-07-29,25.613,25.739,25.245,25.273,162599,0
2014-07-30,25.39,25.657,25.254,25.584,113689,0
2014-07-31,25.254,25.603,25.136,25.21,483586,0
2014-08-01,25.318,25.382,25.073,25.163,154846,0
2014-08-04,25.318,25.373,24.863,25.163,125757,0
2014-08-05,25.117,25.39,25.055,25.172,99730,0
2014-08-06,25.055,25.555,25.055,25.309,67826,0
2014-08-07,25.309,25.309,24.899,25.028,62105,0
2014-08-08,25.008,25.292,25.008,25.264,76690,0
2014-08-11,25.373,25.667,25.108,25.429,44379,0
2014-08-12,25.348,25.657,25.083,25.245,119438,0
2014-08-13,25.309,25.593,25.245,25.468,64790,0
2014-08-14,25.399,25.667,25.373,25.589,49963,0
2014-08-15,25.803,25.803,25.008,25.338,101947,0
2014-08-18,25.537,25.757,25.364,25.702,89928,0
2014-08-19,25.822,26.032,25.505,25.986,110959,0
2014-08-20,25.967,25.995,25.729,25.832,51262,0
2014-08-21,25.711,26.388,25.528,26.223,94124,0
2014-08-22,26.214,26.488,25.898,26.232,64558,0
2014-08-25,26.341,26.468,26.068,26.251,37189,0
2014-08-26,26.268,26.38,25.854,26.277,68742,0
2014-08-27,26.259,26.259,25.919,25.995,106698,0
2014-08-28,25.884,25.884,25.657,25.693,51834,0
2014-08-29,25.711,26.004,25.605,25.911,70534,0
2014-09-02,26.096,26.296,25.911,26.178,88719,0
2014-09-03,26.638,26.638,26.121,26.343,125117,0
2014-09-04,26.315,26.648,26.124,26.214,132277,0
2014-09-05,26.075,26.324,25.666,26.277,41201,0
2014-09-08,26.188,26.399,25.991,26.353,35669,0
2014-09-09,26.233,26.306,25.819,25.847,50159,0
2014-09-10,25.929,26.243,25.777,26.188,62764,0
2014-09-11,26.214,26.421,26.031,26.362,42837,0
2014-09-12,26.428,26.519,25.965,26.103,65259,0
2014-09-15,26.022,26.022,25.708,25.763,64716,0
2014-09-16,25.743,25.965,25.496,25.689,77487,0
2014-09-17,25.689,25.956,25.436,25.633,49481,0
2014-09-18,25.662,26.002,25.662,25.874,105792,0
2014-09-19,25.899,26.16,25.496,25.689,165756,0
2014-09-22,25.79,25.79,25.108,25.154,93174,0
2014-09-23,25.1,25.183,24.767,24.767,81427,0
2014-09-24,24.878,25.027,24.73,25.027,59638,0
2014-09-25,24.961,25.073,24.658,24.961,105122,0
2014-09-26,24.971,25.294,24.824,25.063,66310,0
2014-09-29,24.757,25.266,24.757,24.952,82403,0
2014-09-30,24.971,25.147,24.749,24.767,121505,0
2014-10-01,24.767,24.997,24.445,24.52,103174,0
2014-10-02,24.563,25.041,24.547,24.852,100017,0
2014-10-03,24.952,25.193,24.757,24.787,72715,0
2014-10-06,24.961,24.961,24.445,24.722,90793,0
2014-10-07,24.511,24.705,24.171,24.252,54158,0
2014-10-08,24.161,24.726,24.104,24.686,168222,0
2014-10-09,24.593,24.593,24.223,24.242,111653,0
2014-10-10,24.408,24.658,24.094,24.289,132373,0
2014-10-13,24.223,24.824,24.223,24.64,127596,0
2014-10-14,24.87,25.146,24.631,24.795,131699,0
2014-10-15,24.511,24.578,23.94,24.353,154446,0
2014-10-16,24.041,24.861,24.041,24.777,77808,0
2014-10-17,25.173,25.173,24.363,24.372,113918,0
2014-10-20,24.214,24.653,24.214,24.612,61045,0
2014-10-21,24.64,25.1,24.457,24.943,60117,0
2014-10-22,25.017,25.34,24.658,24.795,71915,0
2014-10-23,25.202,26.02,25.017,25.652,138557,0
2014-10-24,25.89,25.939,25.717,25.763,51532,0
2014-10-27,25.725,26.022,25.559,25.965,52879,0
2014-10-28,26.04,26.895,26.04,26.878,136089,0
2014-10-29,26.833,27.265,26.519,27.145,107157,0
2014-10-30,26.895,27.28,26.868,27.219,105635,0
2014-10-31,27.771,27.771,27.28,27.429,142337,0
2014-11-03,27.506,27.679,26.634,27.633,81459,0
2014-11-04,27.506,27.734,27.497,27.669,75381,0
2014-11-05,27.889,28.01,27.679,27.908,48782,0
2014-11-06,27.872,28.054,27.684,27.945,44757,0
2014-11-07,27.908,28.213,27.722,28.131,102820,0
2014-11-10,28.229,28.249,27.83,28.112,78741,0
2014-11-11,28.195,28.195,27.753,27.788,80415,0
2014-11-12,27.679,28.213,27.273,28.159,67131,0
2014-11-13,28.269,28.269,27.734,27.827,46114,0
2014-11-14,27.927,27.927,27.522,27.624,99979,0
2014-11-17,27.558,27.889,27.276,27.339,48102,0
2014-11-18,27.506,27.679,27.249,27.393,48805,0
2014-11-19,27.31,27.368,26.767,26.814,63969,0
2014-11-20,26.914,27.358,26.564,27.31,66096,0
2014-11-21,27.615,27.633,26.767,26.849,77273,0
2014-11-24,26.841,27.163,26.735,27.07,91345,0
2014-11-25,27.043,27.2,26.648,26.849,279370,0
2014-11-26,26.914,27.255,26.805,27.245,63910,0
2014-11-28,27.339,27.339,26.629,26.685,53877,0
2014-12-01,26.629,26.692,25.939,25.939,72354,0
2014-12-02,26.196,26.666,26.031,26.554,53872,0
2014-12-03,26.611,27.131,26.38,26.861,90138,0
2014-12-04,26.769,27.104,26.485,26.601,44423,0
2014-12-05,26.788,27.465,26.564,27.168,65314,0
2014-12-08,27.019,27.224,26.592,26.76,63993,0
2014-12-09,26.47,27.141,26.285,27.094,86320,0
2014-12-10,26.916,27.307,26.38,26.427,60432,0
2014-12-11,26.5,26.916,26.425,26.451,35677,0
2014-12-12,26.099,26.546,25.96,26.25,77599,0
2014-12-15,26.313,26.676,25.551,26.212,86444,0
2014-12-16,26.193,27.002,26.108,26.611,87187,0
2014-12-17,26.582,27.708,26.538,27.605,141405,0
2014-12-18,27.818,27.818,27.475,27.78,99936,0
2014-12-19,27.874,28.088,27.55,28.032,320480,0
2014-12-22,28.032,28.181,27.891,28.154,104731,0
2014-12-23,28.356,28.506,28.208,28.477,65767,0
2014-12-24,28.524,28.589,28.302,28.506,33215,0
2014-12-26,28.506,28.606,28.302,28.543,53575,0
2014-12-29,28.468,28.746,28.468,28.737,74950,0
2014-12-30,28.656,28.737,28.571,28.673,41297,0
2014-12-31,28.718,28.831,28.399,28.459,61513,0
2015-01-02,28.589,28.589,28.005,28.225,95100,0
2015-01-05,27.988,28.244,27.809,27.866,155003,0
2015-01-06,27.866,27.866,27.141,27.307,107344,0
2015-01-07,27.624,27.78,27.094,27.375,85112,0
2015-01-08,27.66,27.958,27.54,27.679,140575,0
2015-01-09,27.753,27.753,27.019,27.029,86293,0
2015-01-12,26.945,27.391,26.703,27.019,73832,0
2015-01-13,27.287,28.356,26.649,27.002,71587,0
2015-01-14,26.554,26.797,26.313,26.63,85679,0
2015-01-15,26.984,27.074,26.437,26.582,110070,0
2015-01-16,26.48,27.327,26.48,27.261,181189,0
2015-01-20,27.346,27.398,26.721,26.908,102514,0
2015-01-21,26.815,27.065,26.156,26.592,97205,0
2015-01-22,26.71,27.595,26.528,27.495,176555,0
2015-01-23,26.829,27.398,26.829,26.984,42071,0
2015-01-26,26.898,27.327,26.564,27.187,75824,0
2015-01-27,26.898,27.365,26.676,26.975,82726,0
2015-01-28,27.679,27.679,26.295,26.332,135409,0
2015-01-29,26.398,27.224,26.398,27.122,161811,0
2015-01-30,26.797,27.485,26.275,26.341,128792,0
2015-02-02,26.285,27.206,26.23,27.046,80242,0
2015-02-03,27.141,27.595,26.965,27.074,117184,0
2015-02-04,26.984,27.505,26.984,27.355,88544,0
2015-02-05,27.514,27.866,27.391,27.857,148886,0
2015-02-06,27.866,28.32,27.605,28.208,161873,0
2015-02-09,28.088,28.293,27.514,27.624,56162,0
2015-02-10,27.679,28.012,27.327,27.818,77100,0
2015-02-11,27.633,27.988,27.46,27.708,51317,0
2015-02-12,27.919,28.225,27.901,28.172,56295,0
2015-02-13,28.088,28.284,27.929,28.088,61383,0
2015-02-17,27.988,28.284,27.828,28.264,35153,0
2015-02-18,28.218,28.218,27.698,27.929,46090,0
2015-02-19,27.789,28.134,27.679,27.838,26214,0
2015-02-20,27.91,28.012,27.436,27.948,54850,0
2015-02-23,27.78,28.022,27.522,27.968,55242,0
2015-02-24,27.996,28.302,27.688,28.098,67879,0
2015-02-25,27.996,28.208,27.863,28.162,52613,0
2015-02-26,28.04,28.432,28.04,28.365,54115,0
2015-02-27,28.274,28.459,27.996,28.032,78278,0
2015-03-02,28.05,28.571,28.032,28.487,140177,0
2015-03-03,28.385,28.468,28.199,28.403,51034,0
2015-03-04,28.243,28.498,28.01,28.142,106711,0
2015-03-05,27.993,28.253,27.682,28.047,41232,0
2015-03-06,27.814,28.468,27.757,28.019,61849,0
2015-03-09,28.123,28.403,27.964,28.329,44757,0
2015-03-10,28.132,28.142,27.56,27.568,42513,0
2015-03-11,27.664,28.105,27.568,28.065,67508,0
2015-03-12,28.347,28.927,28.206,28.927,81714,0
2015-03-13,28.985,29.086,28.32,29.021,55971,0
2015-03-16,29.021,29.256,28.73,29.106,68149,0
2015-03-17,28.889,29.358,28.826,29.274,60993,0
2015-03-18,29.339,29.471,28.598,28.908,49137,0
2015-03-19,28.73,28.787,28.432,28.684,59925,0
2015-03-20,28.853,29.547,28.835,29.304,189709,0
2015-03-23,29.208,29.489,28.947,29.236,66869,0
2015-03-24,28.985,29.304,28.862,29.264,61740,0
2015-03-25,29.227,29.227,28.703,28.703,63022,0
2015-03-26,28.553,28.882,28.113,28.779,56186,0
2015-03-27,28.749,28.787,28.329,28.721,60031,0
2015-03-30,28.787,29.284,28.787,29.144,93786,0
2015-03-31,29.125,29.48,28.898,29.358,100312,0
2015-04-01,29.144,29.825,28.976,29.489,96777,0
2015-04-02,29.415,29.771,29.322,29.348,60887,0
2015-04-06,29.031,29.284,29.002,29.106,51380,0
2015-04-07,29.021,29.33,28.872,28.882,60120,0
2015-04-08,28.796,29.106,28.796,28.956,82784,0
2015-04-09,28.937,29.058,28.608,28.976,61363,0
2015-04-10,29.154,29.377,28.927,29.256,71461,0
2015-04-13,29.304,29.443,29.134,29.246,47000,0
2015-04-14,29.198,29.217,28.816,28.976,50524,0
2015-04-15,29.021,29.425,28.789,29.368,64539,0
2015-04-16,29.256,29.602,29.068,29.508,35291,0
2015-04-17,29.256,29.433,28.572,28.806,88766,0
2015-04-20,29.116,30.716,28.488,30.032,267163,0
2015-04-21,30.154,30.426,30.108,30.305,92580,0
2015-04-22,30.379,30.445,29.781,30.276,65335,0
2015-04-23,30.145,30.473,29.995,30.406,93999,0
2015-04-24,30.333,30.477,29.799,29.816,72132,0
2015-04-27,29.723,30.183,29.179,29.498,92932,0
2015-04-28,29.508,30.088,29.508,29.995,80241,0
2015-04-29,29.816,30.359,29.816,29.844,39950,0
2015-04-30,29.537,29.844,28.843,28.927,136833,0
2015-05-01,29.04,29.068,28.403,28.668,66653,0
2015-05-04,28.675,29.011,28.675,28.769,56079,0
2015-05-05,28.721,29.547,28.224,28.422,95389,0
2015-05-06,28.422,28.937,28.198,28.898,65108,0
2015-05-07,28.759,28.927,28.11,28.721,53074,0
2015-05-08,29.049,29.049,28.684,28.835,42300,0
2015-05-11,28.796,28.976,28.712,28.749,95495,0
2015-05-12,28.675,28.675,28.233,28.553,71829,0
2015-05-13,28.535,28.618,28.32,28.459,39724,0
2015-05-14,28.459,28.908,28.216,28.739,82571,0
2015-05-15,28.675,28.769,28.17,28.273,52648,0
2015-05-18,28.198,28.779,28.198,28.598,103959,0
2015-05-19,28.668,28.787,28.442,28.759,46025,0
2015-05-20,28.525,28.779,28.507,28.73,27133,0
2015-05-21,28.712,28.721,28.403,28.525,85027,0
2015-05-22,28.468,28.712,28.206,28.385,41874,0
2015-05-26,28.17,28.342,27.833,28.142,64933,0
2015-05-27,28.152,28.488,27.935,28.403,82462,0
2015-05-28,28.338,28.535,27.993,28.516,40263,0
2015-05-29,28.403,28.628,28.179,28.356,115364,0
2015-06-01,28.413,28.712,28.105,28.498,137906,0
2015-06-02,28.338,28.985,28.338,28.769,79214,0
2015-06-03,28.674,29.4,28.647,29.166,99519,0
2015-06-04,28.948,29.128,28.796,29.013,43134,0
2015-06-05,29.174,29.514,29.079,29.485,55005,0
2015-06-08,29.599,29.712,29.457,29.514,48118,0
2015-06-09,29.514,29.995,29.382,29.986,79902,0
2015-06-10,30.194,31.081,30.175,30.844,243639,0
2015-06-11,30.816,31.023,30.467,30.854,62435,0
2015-06-12,30.731,31.005,30.579,30.854,75038,0
2015-06-15,30.552,30.816,30.336,30.552,56808,0
2015-06-16,30.41,31.014,30.308,30.976,60305,0
2015-06-17,30.948,30.976,30.731,30.825,185261,0
2015-06-18,31.052,31.505,30.892,31.449,125165,0
2015-06-19,31.353,31.825,31.335,31.779,256374,0
2015-06-22,31.845,32.241,31.769,32.145,206455,0
2015-06-23,32.082,32.316,31.969,32.269,67499,0
2015-06-24,32.015,32.316,32.015,32.145,77368,0
2015-06-25,32.231,32.269,31.854,31.854,242384,0
2015-06-26,31.749,32.336,31.666,31.939,714117,0
2015-06-29,31.628,32.062,31.259,31.316,144349,0
2015-06-30,31.598,31.789,30.883,31.194,160723,0
2015-07-01,31.353,31.808,31.072,31.551,139899,0
2015-07-02,31.486,31.486,30.76,30.816,145939,0
2015-07-06,30.43,31.174,30.43,31.014,95386,0
2015-07-07,30.985,30.985,30.44,30.787,82880,0
2015-07-08,30.344,31.099,30.23,30.892,110542,0
2015-07-09,31.043,31.419,30.796,30.985,82031,0
2015-07-10,31.335,31.505,31.109,31.335,74719,0
2015-07-13,31.985,31.985,31.344,31.411,30100,0
2015-07-14,31.326,31.589,31.222,31.505,33352,0
2015-07-15,31.533,31.835,31.382,31.571,59170,0
2015-07-16,31.505,31.957,31.477,31.638,88815,0
2015-07-17,31.749,31.749,31.099,31.353,88389,0
2015-07-20,31.551,31.551,31.062,31.118,107256,0
2015-07-21,31.204,31.666,30.956,31.109,94855,0
2015-07-22,31.372,32.542,31.164,32.346,186107,0
2015-07-23,32.534,32.534,31.589,31.676,123683,0
2015-07-24,31.561,31.816,31.279,31.279,92206,0
2015-07-27,31.439,31.666,31.09,31.344,80655,0
2015-07-28,31.551,31.551,30.948,31.231,90193,0
2015-07-29,31.137,31.259,30.874,31.005,82137,0
2015-07-30,31.005,31.118,30.816,31.09,68042,0
2015-07-31,31.137,31.269,30.731,31.09,120610,0
2015-08-03,31.09,31.353,30.948,31.344,84756,0
2015-08-04,31.459,31.72,31.081,31.391,64862,0
2015-08-05,31.657,32.005,30.956,31.789,84045,0
2015-08-06,31.825,31.957,31.045,31.647,84488,0
2015-08-07,31.459,31.685,31.09,31.353,55749,0
2015-08-10,31.608,31.799,31.391,31.543,90721,0
2015-08-11,31.259,31.712,31.062,31.137,57205,0
2015-08-12,30.976,30.995,30.269,30.514,74612,0
2015-08-13,30.467,31.062,30.39,30.675,61472,0
2015-08-14,30.486,31.099,30.486,31.062,39533,0
2015-08-17,31.033,31.353,30.43,31.081,52674,0
2015-08-18,31.09,31.164,30.694,30.883,49071,0
2015-08-19,30.731,31.231,30.476,30.769,63379,0
2015-08-20,30.44,30.486,30.109,30.146,95703,0
2015-08-21,29.569,30.608,29.495,30.013,114569,0
2015-08-24,28.948,29.665,28.617,28.637,106726,0
2015-08-25,29.599,29.873,28.391,28.607,190134,0
2015-08-26,29.24,29.692,28.759,29.476,75672,0
2015-08-27,29.721,29.948,29.202,29.325,150813,0
2015-08-28,29.023,29.702,28.968,29.628,138944,0
2015-08-31,29.628,30.165,29.439,30.137,78215,0
2015-09-01,29.467,29.833,28.909,29.06,95174,0
2015-09-02,29.614,29.747,29.07,29.336,97313,0
2015-09-03,29.471,29.584,29.148,29.27,87223,0
2015-09-04,28.861,29.183,28.727,28.977,184748,0
2015-09-08,29.366,29.528,29.213,29.346,372751,0
2015-09-09,29.423,29.88,29.346,29.403,420250,0
2015-09-10,29.336,30.45,29.336,30.165,286341,0
2015-09-11,29.937,30.412,29.87,30.309,147546,0
2015-09-14,30.412,31.002,30.345,30.631,112865,0
2015-09-15,30.783,31.183,30.337,31.088,99308,0
2015-09-16,31.193,31.23,30.792,30.898,111921,0
2015-09-17,31.031,31.402,30.25,30.45,127378,0
2015-09-18,29.909,30.736,29.394,29.669,565062,0
2015-09-21,30.078,30.555,29.928,30.383,95946,0
2015-09-22,30.175,30.432,29.564,30.156,93319,0
2015-09-23,30.28,30.603,29.901,30.536,183984,0
2015-09-24,30.28,30.679,30.003,30.583,144809,0
2015-09-25,30.927,31.145,30.65,30.679,116964,0
2015-09-28,30.689,30.745,30.289,30.488,88640,0
2015-09-29,30.593,30.659,30.202,30.621,111079,0
2015-09-30,31.011,31.011,30.565,30.783,141765,0
2015-10-01,30.755,30.84,30.165,30.745,86594,0
2015-10-02,30.392,30.565,29.48,30.137,90692,0
2015-10-05,30.392,30.879,30.156,30.689,135784,0
2015-10-06,30.689,30.726,30.402,30.603,168773,0
2015-10-07,30.736,30.992,30.25,30.973,150902,0
2015-10-08,31.021,31.573,30.86,31.563,99624,0
2015-10-09,31.669,31.688,31.153,31.316,83650,0
2015-10-12,31.288,31.674,31.203,31.621,69871,0
2015-10-13,31.66,31.859,31.212,31.316,55382,0
2015-10-14,31.364,31.392,30.354,30.583,67361,0
2015-10-15,30.699,31.382,30.374,31.335,82600,0
2015-10-16,31.46,31.724,31.193,31.591,98889,0
2015-10-19,31.307,31.84,31.307,31.707,94524,0
2015-10-20,31.803,31.945,31.631,31.869,87119,0
2015-10-21,32.05,32.203,31.46,31.582,88695,0
2015-10-22,31.679,32.355,31.679,32.213,126632,0
2015-10-23,32.355,32.592,31.641,32.572,191894,0
2015-10-26,32.525,32.724,32.296,32.602,86910,0
2015-10-27,32.525,32.724,31.973,32.087,94264,0
2015-10-28,32.173,33.438,32.001,33.429,284896,0
2015-10-29,33.219,33.4,32.914,33.247,140505,0
2015-10-30,33.247,33.257,32.031,32.286,102358,0
2015-11-02,32.41,33.038,32.305,32.914,149543,0
2015-11-03,32.802,33.047,32.46,32.885,100044,0
2015-11-04,33.229,33.457,32.811,33.276,213053,0
2015-11-05,33.353,33.954,32.839,33.781,151118,0
2015-11-06,34.037,34.762,33.828,34.695,255473,0
2015-11-09,34.695,34.877,34.096,34.38,94309,0
2015-11-10,34.428,34.95,34.428,34.827,162363,0
2015-11-11,35.065,35.361,34.485,34.514,109398,0
2015-11-12,34.342,34.342,33.772,34.046,72300,0
2015-11-13,34.046,34.408,33.4,33.866,116335,0
2015-11-16,33.866,34.124,33.304,34.076,171505,0
2015-11-17,34.247,34.447,33.914,34.096,149751,0
2015-11-18,34.257,34.428,33.857,34.342,108452,0
2015-11-19,34.542,34.542,34,34.21,72092,0
2015-11-20,34.286,34.885,34.276,34.723,122114,0
2015-11-23,34.78,35.075,34.723,34.827,69358,0
2015-11-24,34.675,34.97,34.485,34.885,71145,0
2015-11-25,34.96,35.094,34.695,35.028,127052,0
2015-11-27,35.028,35.303,34.847,35.257,42667,0
2015-11-30,35.331,35.455,34.99,35.065,174342,0
2015-12-01,35.208,35.313,34.655,34.98,81117,0
2015-12-02,35.056,35.143,34.481,34.491,107472,0
2015-12-03,34.568,34.787,34.069,34.174,106255,0
2015-12-04,34.357,35.056,34.194,34.884,92347,0
2015-12-07,34.96,34.96,33.946,34.069,129494,0
2015-12-08,33.936,34.232,33.666,33.801,75478,0
2015-12-09,33.763,34.021,33.159,33.379,112693,0
2015-12-10,33.465,33.792,33.139,33.389,78051,0
2015-12-11,32.919,33.379,32.286,32.623,91616,0
2015-12-14,32.487,32.987,32.401,32.67,162304,0
2015-12-15,32.717,33.322,32.717,33.188,150677,0
2015-12-16,33.379,33.6,32.689,33.485,101110,0
2015-12-17,33.686,33.763,33.034,33.208,54051,0
2015-12-18,32.959,33.361,32.527,32.766,312306,0
2015-12-21,32.861,33.264,32.421,32.949,168205,0
2015-12-22,33.024,33.302,32.47,33.264,100417,0
2015-12-23,33.351,33.437,33.112,33.293,40799,0
2015-12-24,33.226,33.61,33.188,33.302,39458,0
2015-12-28,33.283,33.508,32.909,33.399,52657,0
2015-12-29,33.543,33.766,33.399,33.666,53257,0
2015-12-30,33.6,33.744,33.302,33.465,53770,0
2015-12-31,33.399,33.515,32.796,32.843,60807,0
2016-01-04,32.276,32.335,31.337,31.636,118880,0
2016-01-05,31.703,32.249,31.606,32.029,84165,0
2016-01-06,31.596,32.077,31.424,31.817,60990,0
2016-01-07,31.337,31.655,31.214,31.319,55585,0
2016-01-08,31.482,31.539,30.524,30.58,81868,0
2016-01-11,30.648,31.165,30.562,31.051,77797,0
2016-01-12,31.347,31.347,30.562,30.963,72603,0
2016-01-13,31.051,31.117,29.748,29.93,81140,0
2016-01-14,30.112,30.865,29.806,30.466,86143,0
2016-01-15,29.728,30.466,29.334,30.332,151151,0
2016-01-19,30.59,31.395,29.651,30.179,121875,0
2016-01-20,29.564,30.552,29.182,30.235,69271,0
2016-01-21,30.206,30.341,29.075,29.18,103179,0
2016-01-22,29.748,29.891,29.125,29.412,144766,0
2016-01-25,29.278,30.657,28.434,28.463,152061,0
2016-01-26,28.74,29.105,28.47,28.674,313379,0
2016-01-27,29.307,29.307,28.175,28.463,720878,0
2016-01-28,28.74,30.035,28.453,29.173,370952,0
2016-01-29,30.035,30.559,29.307,30.543,302185,0
2016-02-01,30.476,31.051,30.255,30.764,213777,0
2016-02-02,30.285,30.898,29.832,30.59,234469,0
2016-02-03,30.734,30.869,29.757,30.59,166527,0
2016-02-04,30.639,31.237,29.842,30.189,179516,0
2016-02-05,30.092,30.448,29.278,29.278,207743,0
2016-02-08,28.962,29.862,28.75,29.709,259826,0
2016-02-09,29.164,30.734,29.164,30.629,463812,0
2016-02-10,30.782,31.329,30.782,30.839,421901,0
2016-02-11,30.265,30.791,29.996,30.438,443099,0
2016-02-12,30.524,31.061,30.428,30.888,391870,0
2016-02-16,31.195,31.809,30.898,31.444,153964,0
2016-02-17,31.626,31.799,31.33,31.434,275049,0
2016-02-18,31.626,31.817,31.405,31.712,622815,0
2016-02-19,31.626,31.902,31.473,31.817,335527,0
2016-02-22,32.067,32.335,32.019,32.315,305369,0
2016-02-23,32.315,32.335,31.961,32.258,625469,0
2016-02-24,31.961,32.554,31.681,32.46,332791,0
2016-02-25,32.46,32.861,32.441,32.68,283090,0
2016-02-26,32.835,33.312,32.584,33.159,274650,0
2016-02-29,32.843,33.092,31.146,32.421,572289,0
2016-03-01,32.554,33.293,32.47,33.052,353557,0
2016-03-02,33.556,34.57,33.275,34.241,612162,0
2016-03-03,34.338,34.753,34.136,34.656,329293,0
2016-03-04,34.724,34.791,34.435,34.56,261220,0
2016-03-07,34.415,34.696,34.212,34.696,227577,0
2016-03-08,34.338,34.612,34.308,34.338,152728,0
2016-03-09,34.608,34.608,34.009,34.153,160624,0
2016-03-10,34.308,34.435,33.826,34.067,416161,0
2016-03-11,34.251,34.328,33.903,34.153,552359,0
2016-03-14,34.117,34.131,33.633,33.769,297712,0
2016-03-15,33.604,33.835,33.082,33.498,202584,0
2016-03-16,33.363,33.691,33.122,33.459,254307,0
2016-03-17,33.401,34.183,33.131,34.067,182782,0
2016-03-18,34.028,34.636,34.028,34.173,320138,0
2016-03-21,34.145,34.281,33.864,34.057,108515,0
2016-03-22,33.981,34.84,33.797,34.715,285059,0
2016-03-23,34.636,34.706,34.318,34.367,229484,0
2016-03-24,34.29,34.299,33.769,34.299,145951,0
2016-03-28,34.367,34.57,33.971,34.145,203548,0
2016-03-29,34.019,34.763,33.835,34.696,204756,0
2016-03-30,34.783,35.197,34.367,34.975,183541,0
2016-03-31,34.879,35.072,34.454,34.463,209650,0
2016-04-01,34.299,34.656,34.038,34.55,184420,0
2016-04-04,34.512,34.898,34.318,34.783,364094,0
2016-04-05,34.8,34.879,34.357,34.367,213159,0
2016-04-06,34.56,34.724,34.136,34.347,188976,0
2016-04-07,34.308,34.308,33.246,33.468,182643,0
2016-04-08,33.575,34.153,33.112,33.729,154095,0
2016-04-11,33.981,34.58,33.943,34.153,205985,0
2016-04-12,34.308,34.734,34.077,34.347,184666,0
2016-04-13,34.57,35.342,34.57,35.313,236635,0
2016-04-14,35.293,35.729,35.082,35.458,197562,0
2016-04-15,35.39,35.729,35.266,35.621,97200,0
2016-04-18,34.763,36.134,34.763,35.825,294809,0
2016-04-19,36.009,36.404,35.603,36.347,193607,0
2016-04-20,36.394,37.497,36.356,37.352,390100,0
2016-04-21,37.398,37.437,37.099,37.244,204423,0
2016-04-22,37.641,37.641,37.215,37.378,312953,0
2016-04-25,37.398,37.398,36.877,37.167,132512,0
2016-04-26,37.352,37.592,37.099,37.293,267558,0
2016-04-27,37.197,37.467,36.954,37.428,202648,0
2016-04-28,37.187,37.542,36.954,37.013,119989,0
2016-04-29,37.023,37.418,36.877,37.138,242697,0
2016-05-02,37.313,37.562,37.109,37.418,118826,0
2016-05-03,37.263,37.263,36.462,36.819,91071,0
2016-05-04,36.558,37.119,36.221,36.964,208582,0
2016-05-05,37.033,37.167,36.606,36.695,149329,0
2016-05-06,36.501,36.752,36.193,36.742,90931,0
2016-05-09,36.695,37.033,36.531,36.742,66639,0
2016-05-10,36.917,37.36,36.742,37.138,128427,0
2016-05-11,37.109,37.457,36.695,36.705,146287,0
2016-05-12,36.887,37.09,36.521,36.799,111796,0
2016-05-13,36.762,37.013,36.114,36.338,107044,0
2016-05-16,36.269,36.859,36.221,36.598,179610,0
2016-05-17,36.588,36.829,35.641,35.874,137667,0
2016-05-18,35.69,37.023,35.69,36.849,277068,0
2016-05-19,36.626,36.927,36.105,36.482,117223,0
2016-05-20,36.501,36.998,36.501,36.789,104713,0
2016-05-23,36.869,37.09,36.452,36.954,440228,0
2016-05-24,37.023,37.998,36.912,37.892,292832,0
2016-05-25,37.882,38.567,37.882,38.462,188979,0
2016-05-26,38.422,38.529,38.142,38.268,84388,0
2016-05-27,38.325,38.325,36.948,38.249,87524,0
2016-05-31,38.287,38.296,37.775,38.027,124966,0
2016-06-01,37.872,38.492,37.521,38.396,160020,0
2016-06-02,38.162,38.669,38.046,38.669,168576,0
2016-06-03,38.298,38.367,37.613,38.308,156243,0
2016-06-06,38.27,39.019,38.251,38.804,216769,0
2016-06-07,38.551,38.785,38.406,38.541,126693,0
2016-06-08,38.63,38.854,38.396,38.659,139384,0
2016-06-09,38.455,38.64,37.998,38.231,151257,0
2016-06-10,37.744,38.416,37.608,38.104,106537,0
2016-06-13,37.648,38.143,37.229,37.356,152082,0
2016-06-14,37.074,37.503,36.521,36.656,157046,0
2016-06-15,36.568,37.191,36.403,36.588,136700,0
2016-06-16,36.276,36.676,35.947,36.336,111476,0
2016-06-17,36.228,36.606,36.092,36.568,565119,0
2016-06-20,37.074,37.424,36.967,37.2,198662,0
2016-06-21,37.288,37.327,36.831,37.2,99672,0
2016-06-22,37.229,37.493,36.937,36.996,129359,0
2016-06-23,37.443,38.221,37.443,38.192,117415,0
2016-06-24,36.801,36.909,35.713,35.79,619488,0
2016-06-27,35.441,35.441,33.846,34.11,356015,0
2016-06-28,34.586,35.684,34.24,34.605,159826,0
2016-06-29,34.964,35.558,34.789,35.509,104292,0
2016-06-30,35.752,36.247,35.059,36.247,119985,0
2016-07-01,36.063,36.394,35.47,35.762,116331,0
2016-07-05,35.596,35.655,34.818,35.013,240718,0
2016-07-06,34.946,35.568,34.731,35.45,97351,0
2016-07-07,35.276,35.946,35.149,35.684,154771,0
2016-07-08,36.072,36.549,35.888,36.237,150244,0
2016-07-11,36.471,36.826,36.432,36.636,129587,0
2016-07-12,37.026,37.493,36.879,37.356,160178,0
2016-07-13,37.308,37.443,36.996,37.327,116654,0
2016-07-14,37.842,38.017,36.531,37.813,150520,0
2016-07-15,38.113,38.298,37.725,38.182,201464,0
2016-07-18,38.289,38.376,37.9,38.007,75945,0
2016-07-19,38.027,38.376,37.881,38.017,92981,0
2016-07-20,38.007,38.396,37.852,38.143,84200,0
2016-07-21,38.056,38.289,37.938,38.182,183039,0
2016-07-22,38.251,38.863,38.133,38.63,110700,0
2016-07-25,38.63,38.63,38.337,38.581,94066,0
2016-07-26,38.63,38.872,38.492,38.872,316214,0
2016-07-27,38.881,40.03,38.416,39.844,360862,0
2016-07-28,39.776,40.242,39.349,40.116,233974,0
2016-07-29,40.156,40.612,39.981,40.224,216381,0
2016-08-01,40.175,40.456,39.971,40.311,189782,0
2016-08-02,40.311,40.564,40.185,40.331,235532,0
2016-08-03,40.331,40.701,40.311,40.691,200316,0
2016-08-04,40.536,40.72,40.333,40.612,211355,0
2016-08-05,40.826,42.173,40.516,42.041,177890,0
2016-08-08,42.041,42.216,41.848,42.168,169302,0
2016-08-09,42.022,42.43,41.828,42.41,160689,0
2016-08-10,42.459,42.508,42.206,42.469,292529,0
2016-08-11,42.673,42.721,42.353,42.663,208186,0
2016-08-12,42.42,42.78,42.114,42.77,187785,0
2016-08-15,42.926,43.421,42.79,43.411,303517,0
2016-08-16,43.344,43.421,43.013,43.344,233724,0
2016-08-17,43.576,43.616,43.121,43.179,177816,0
2016-08-18,43.266,43.83,43.131,43.79,160002,0
2016-08-19,43.761,43.878,43.287,43.86,116272,0
2016-08-22,43.878,44.203,43.655,44.17,137973,0
2016-08-23,46.104,46.289,44.403,44.832,1800776,0
2016-08-24,44.832,45.092,44.258,44.51,487034,0
2016-08-25,44.472,44.617,44.111,44.617,454381,0
2016-08-26,44.578,45.321,44.509,45.175,407368,0
2016-08-29,45.115,45.536,45.038,45.477,673473,0
2016-08-30,45.399,45.859,45.291,45.683,320601,0
2016-08-31,45.165,45.83,45.009,45.204,6577712,0
2016-09-01,45.085,45.125,43.991,44.011,1334989,0
2016-09-02,43.942,44.031,43.189,43.374,824101,0
2016-09-06,43.238,43.541,42.368,42.671,893330,0
2016-09-07,42.486,42.886,42.163,42.72,994556,0
2016-09-08,42.505,43.092,42.211,43.062,858654,0
2016-09-09,42.984,43.689,42.769,43.434,1125471,0
2016-09-12,43.336,43.57,42.72,43.317,582395,0
2016-09-13,43.003,43.082,42.466,42.876,312794,0
2016-09-14,42.779,43.307,42.124,43.112,461596,0
2016-09-15,43.17,43.57,42.285,43.561,330074,0
2016-09-16,43.444,43.59,42.563,43.317,601599,0
2016-09-19,43.473,43.874,43.023,43.346,343842,0
2016-09-20,43.659,43.659,43.141,43.336,309196,0
2016-09-21,43.356,43.971,43.298,43.855,257632,0
2016-09-22,44.127,44.137,43.785,44.127,312816,0
2016-09-23,43.933,44.216,43.766,43.776,199139,0
2016-09-26,43.493,43.493,42.71,42.73,380367,0
2016-09-27,42.652,43.473,42.593,43.366,328871,0
2016-09-28,43.629,43.629,43.102,43.473,267267,0
2016-09-29,43.639,43.639,42.515,42.652,245980,0
2016-09-30,42.799,43.61,42.661,43.15,377698,0
2016-10-03,42.886,43.092,42.27,42.525,385533,0
2016-10-04,42.73,42.876,42.515,42.809,421582,0
2016-10-05,43.122,44.108,43.003,43.785,528646,0
2016-10-06,43.659,43.874,43.399,43.815,197906,0
2016-10-07,43.865,43.942,43.238,43.835,249501,0
2016-10-10,44.001,44.236,43.865,43.942,197465,0
2016-10-11,43.942,44.266,43.483,43.815,265653,0
2016-10-12,44.001,44.001,43.366,43.394,201117,0
2016-10-13,43.17,43.17,42.036,42.387,339667,0
2016-10-14,42.74,42.827,41.888,42.691,270974,0
2016-10-17,42.642,42.916,42.349,42.377,121529,0
2016-10-18,42.847,42.847,42.275,42.535,156663,0
2016-10-19,42.72,43.238,42.544,42.984,94357,0
2016-10-20,42.789,43.414,42.701,42.749,121559,0
2016-10-21,42.496,42.857,42.33,42.789,186836,0
2016-10-24,42.936,43.513,42.886,43.072,180301,0
2016-10-25,43.033,43.904,42.544,42.642,229328,0
2016-10-26,43.013,43.082,41.429,42.965,573225,0
2016-10-27,43.317,43.541,42.876,43.189,363121,0
2016-10-28,43.112,43.112,42.114,42.182,349635,0
2016-10-31,42.25,43.013,41.928,41.997,704494,0
2016-11-01,42.045,42.29,41.146,41.223,427439,0
2016-11-02,41.166,41.283,40.022,40.315,479298,0
2016-11-03,40.471,40.833,40.335,40.461,296463,0
2016-11-04,40.451,41.214,40.217,40.657,277655,0
2016-11-07,41.712,41.968,41.009,41.801,297107,0
2016-11-08,41.566,42.114,41.409,41.888,254686,0
2016-11-09,42.368,44.441,42.339,44.256,432253,0
2016-11-10,44.49,47.482,44.377,47.384,662321,0
2016-11-11,47.14,48.519,46.837,48.303,722482,0
2016-11-14,48.822,50.455,48.303,49.164,512710,0
2016-11-15,48.704,49.73,48,49.545,313115,0
2016-11-16,49.135,49.839,48.998,49.427,291058,0
2016-11-17,49.722,50.191,49.144,49.897,356648,0
2016-11-18,50.073,50.357,49.643,50.191,356648,0
2016-11-21,50.532,50.532,49.731,50.239,246423,0
2016-11-22,50.385,51.051,50.042,50.973,290797,0
2016-11-23,51.178,51.853,50.571,51.579,288049,0
2016-11-25,51.695,51.725,50.532,51.013,161889,0
2016-11-28,50.787,50.885,50.025,50.181,220088,0
2016-11-29,50.425,51.089,49.888,50.807,302666,0
2016-11-30,51.357,51.7,50.757,50.994,353899,0
2016-12-01,51.485,52.222,51.259,51.927,360284,0
2016-12-02,51.661,52.467,51.347,51.77,656936,0
2016-12-05,52.222,52.723,51.691,51.947,322935,0
2016-12-06,52.084,52.674,51.288,52.616,326343,0
2016-12-07,52.556,53.348,52.438,53.244,313193,0
2016-12-08,53.52,54.403,53.244,54.04,389431,0
2016-12-09,54.246,54.59,53.809,54.493,293192,0
2016-12-12,54.503,54.6,52.399,52.576,454952,0
2016-12-13,52.86,53.244,52.134,52.546,259460,0
2016-12-14,51.927,52.93,50.443,52.045,273165,0
2016-12-15,52.517,53.146,52.084,52.773,312434,0
2016-12-16,52.949,53.617,52.026,52.212,1040487,0
2016-12-19,52.074,52.586,51.366,52.556,258117,0
2016-12-20,52.851,53.647,52.124,53.637,289667,0
2016-12-21,53.411,53.932,52.93,53.765,205084,0
2016-12-22,53.863,54.021,53.293,53.854,161039,0
2016-12-23,53.952,54.109,53.607,53.834,108583,0
2016-12-27,53.903,54.188,53.353,53.834,197158,0
2016-12-28,54.021,54.246,53.254,53.49,112526,0
2016-12-29,53.569,53.667,52.684,53.195,127295,0
2016-12-30,53.234,53.5,52.616,53.244,245710,0
2017-01-03,53.46,54.04,52.173,52.851,401979,0
2017-01-04,53.126,53.952,52.989,53.863,285057,0
2017-01-05,53.982,53.996,52.074,52.094,348615,0
2017-01-06,52.507,52.507,51.563,51.593,443882,0
2017-01-09,51.386,51.514,50.63,50.875,485062,0
2017-01-10,50.423,51.981,50.148,51.887,324670,0
2017-01-11,51.819,52.429,51.446,52.251,208336,0
2017-01-12,52.143,52.143,50.994,51.583,232723,0
2017-01-13,52.016,53.087,51.671,51.927,290811,0
2017-01-17,51.239,51.347,49.067,49.126,313417,0
2017-01-18,49.5,49.5,48.861,49.224,321290,0
2017-01-19,49.381,49.607,48.231,48.447,319430,0
2017-01-20,48.565,49.597,48.447,49.362,291002,0
2017-01-23,49.293,49.51,48.614,48.998,220750,0
2017-01-24,49.362,50.296,49.077,50.089,325273,0
2017-01-25,50.757,51.169,50.502,50.717,319247,0
2017-01-26,50.61,51.004,50.05,50.226,396980,0
2017-01-27,50.04,50.04,48.605,48.644,459196,0
2017-01-30,48.251,48.33,47.218,47.985,889967,0
2017-01-31,47.867,48.856,47.681,48.585,457775,0
2017-02-01,48.988,49.627,47.78,48.114,357101,0
2017-02-02,47.907,47.995,47.121,47.592,419820,0
2017-02-03,48.211,48.831,48.044,48.684,361120,0
2017-02-06,48.3,48.968,48.3,48.624,417018,0
2017-02-07,48.87,49.037,48.565,48.821,388919,0
2017-02-08,48.674,48.674,47.947,48.182,247648,0
2017-02-09,48.408,49.145,48.261,48.929,275769,0
2017-02-10,49.145,49.627,48.998,49.48,273541,0
2017-02-13,49.764,50.158,49.716,49.854,269309,0
2017-02-14,49.824,51.032,49.577,50.894,412265,0
2017-02-15,51.199,51.877,50.914,51.633,365408,0
2017-02-16,51.653,52.271,51.318,52.261,360445,0
2017-02-17,52.163,52.399,51.421,52.35,432364,0
2017-02-21,52.536,52.94,52.429,52.802,231005,0
2017-02-22,52.606,53.176,52.045,53.146,215103,0
2017-02-23,53.283,53.283,51.907,52.93,260604,0
2017-02-24,52.32,53.46,52.094,52.32,312625,0
2017-02-27,52.271,52.743,52.183,52.693,248231,0
2017-02-28,52.634,52.733,52.054,52.34,245511,0
2017-03-01,53.506,54.306,53.426,54.148,374603,0
2017-03-02,54.158,54.188,52.992,53.041,316373,0
2017-03-03,53.15,53.674,52.636,53.12,242373,0
2017-03-06,52.725,53.031,52.31,52.804,188004,0
2017-03-07,52.962,53.338,52.379,52.449,186263,0
2017-03-08,52.834,53.18,51.895,51.945,268584,0
2017-03-09,51.975,52.478,51.727,51.807,189141,0
2017-03-10,52.162,52.162,50.967,51.619,219347,0
2017-03-13,51.767,52.804,51.5,52.636,294026,0
2017-03-14,52.439,52.913,51.717,52.715,271718,0
2017-03-15,53.022,53.486,52.626,53.041,407581,0
2017-03-16,53.436,53.871,52.962,53.259,284719,0
2017-03-17,53.219,53.565,52.35,53.348,1322946,0
2017-03-20,53.318,53.318,51.846,51.885,385171,0
2017-03-21,52.162,52.162,49.016,49.347,629681,0
2017-03-22,48.951,49.415,48.032,48.704,525318,0
2017-03-23,48.695,49.821,48.329,49.307,327975,0
2017-03-24,49.495,49.781,48.714,49.03,244390,0
2017-03-27,48.151,48.853,46.946,48.704,360622,0
2017-03-28,48.605,49.761,48.309,49.653,286930,0
2017-03-29,49.683,50.048,49.189,49.603,277431,0
2017-03-30,49.653,51.471,49.623,51.401,274872,0
2017-03-31,51.342,51.826,50.493,50.513,317760,0
2017-04-03,50.651,50.671,49.277,49.87,360008,0
2017-04-04,49.702,50.077,49.07,49.357,448926,0
2017-04-05,49.861,50.215,47.993,48.013,348396,0
2017-04-06,48.062,48.853,47.776,48.635,189851,0
2017-04-07,48.299,48.793,48.112,48.527,210820,0
2017-04-10,48.615,49.016,47.529,47.944,215708,0
2017-04-11,47.726,48.546,47.489,48.546,309712,0
2017-04-12,48.517,48.651,47.38,47.47,193841,0
2017-04-13,47.272,47.529,46.195,46.195,222931,0
2017-04-17,46.304,47.252,45.86,47.173,181698,0
2017-04-18,46.896,47.134,45.692,46.64,275514,0
2017-04-19,46.876,47.854,46.876,47.302,193062,0
2017-04-20,47.776,48.803,47.578,48.773,213907,0
2017-04-21,48.695,49.011,45.74,48.635,307015,0
2017-04-24,49.89,50.699,49.791,50.097,397599,0
2017-04-25,50.473,50.897,49.633,49.751,275718,0
2017-04-26,50.009,50.009,47.716,48.171,728317,0
2017-04-27,48.27,48.349,47.282,47.39,346371,0
2017-04-28,47.45,47.801,46.61,46.876,519609,0
2017-05-01,47.312,48.042,46.847,47.558,309547,0
2017-05-02,47.578,47.581,46.698,47.044,218904,0
2017-05-03,46.876,48.487,46.509,48.339,405186,0
2017-05-04,48.773,49.07,48.131,48.665,274482,0
2017-05-05,48.922,48.931,48.359,48.625,279407,0
2017-05-08,48.507,49.04,48.23,48.853,254950,0
2017-05-09,48.902,49.337,48.27,48.605,348130,0
2017-05-10,48.329,48.793,48.072,48.181,281190,0
2017-05-11,47.894,48.122,46.753,46.857,232513,0
2017-05-12,46.521,46.728,45.592,46.382,234512,0
2017-05-15,46.61,47.104,46.372,46.65,283907,0
2017-05-16,46.65,47.025,45.928,46.354,273996,0
2017-05-17,45.246,45.464,43.883,44.476,365575,0
2017-05-18,44.407,45.049,44.15,44.822,293031,0
2017-05-19,44.752,45.474,44.718,45.444,441769,0
2017-05-22,45.622,46.028,45.133,45.562,659850,0
2017-05-23,45.75,46.344,45.444,45.998,566144,0
2017-05-24,45.988,46.244,45.692,46.086,313792,0
2017-05-25,46.284,46.487,45.938,46.244,434092,0
2017-05-26,46.214,46.314,45.672,45.78,357031,0
2017-05-30,45.484,45.583,44.684,44.95,452956,0
2017-05-31,45.04,45.04,43.946,44.692,370178,0
2017-06-01,44.901,45.248,44.433,45.179,393215,0
2017-06-02,44.602,45.835,44.225,45.099,311133,0
2017-06-05,45.06,45.696,44.814,44.99,152837,0
2017-06-06,44.533,45.268,44.309,44.98,349866,0
2017-06-07,45.209,46.043,44.751,45.825,163654,0
2017-06-08,45.855,47.723,45.77,46.918,347474,0
2017-06-09,47.306,50.078,47.236,49.293,640210,0
2017-06-12,49.412,50.267,49.025,49.581,515328,0
2017-06-13,49.78,50.138,49.234,49.631,186383,0
2017-06-14,49.085,49.492,48.364,49.462,192242,0
2017-06-15,48.886,49.691,48.647,48.896,192342,0
2017-06-16,48.498,48.866,48.101,48.349,852882,0
2017-06-19,48.448,48.856,47.902,48.101,203593,0
2017-06-20,48.031,48.13,47.286,47.345,166574,0
2017-06-21,47.574,47.643,46.744,46.838,318580,0
2017-06-22,46.709,47.405,46.053,46.163,179008,0
2017-06-23,46.421,46.57,45.964,46.063,1505238,0
2017-06-26,46.212,46.62,45.074,45.964,281384,0
2017-06-27,45.894,47.077,45.894,46.709,274110,0
2017-06-28,47.166,47.494,45.75,47.137,248925,0
2017-06-29,47.832,48.429,47.544,48.21,269615,0
2017-06-30,48.429,48.498,47.643,48.111,268176,0
2017-07-03,48.478,49.949,47.852,49.422,225967,0
2017-07-05,49.412,49.412,48.23,48.687,211106,0
2017-07-06,49.045,49.909,48.319,48.508,349660,0
2017-07-07,48.737,49.045,48.329,48.707,199183,0
2017-07-10,48.995,49.154,48.369,48.926,304671,0
2017-07-11,48.935,48.935,48.19,48.717,191465,0
2017-07-12,48.588,49.194,48.448,48.766,170432,0
2017-07-13,48.737,49.085,48.329,48.757,133293,0
2017-07-14,48.14,48.717,47.892,48.2,130167,0
2017-07-17,48.17,49.134,47.862,48.28,133468,0
2017-07-18,47.991,48.369,47.703,48.319,142338,0
2017-07-19,48.518,48.771,48.151,48.627,153601,0
2017-07-20,48.786,49.333,48.458,48.717,219578,0
2017-07-21,49.045,49.323,48.001,48.071,277800,0
2017-07-24,48.16,49.089,48.104,48.836,199179,0
2017-07-25,49.81,50.426,49.631,50.138,490599,0
2017-07-26,49.065,50.486,47.43,48.001,356278,0
2017-07-27,47.971,48.896,47.663,48.478,277619,0
2017-07-28,48.21,48.448,47.296,47.802,304113,0
2017-07-31,47.802,48.27,47.455,47.892,158770,0
2017-08-01,48.111,48.148,47.524,47.683,182662,0
2017-08-02,47.693,48.101,46.719,47.157,190205,0
2017-08-03,47.057,47.117,46.421,46.54,133541,0
2017-08-04,46.478,47.335,46.478,46.848,123806,0
2017-08-07,46.829,46.958,46.332,46.491,99625,0
2017-08-08,46.342,47.604,46.322,46.709,144572,0
2017-08-09,46.252,47.176,45.378,46.66,593857,0
2017-08-10,46.342,46.699,45.964,46.252,573584,0
2017-08-11,46.312,46.689,45.307,45.527,566315,0
2017-08-14,46.173,46.988,46.106,46.948,321334,0
2017-08-15,47.157,47.564,46.679,47.186,733964,0
2017-08-16,47.216,47.872,46.282,46.58,495441,0
2017-08-17,46.411,46.56,45.199,45.209,336911,0
2017-08-18,44.841,45.119,44.632,44.821,511273,0
2017-08-21,44.821,44.93,44.384,44.821,215340,0
2017-08-22,45.04,45.04,44.642,44.821,211298,0
2017-08-23,44.384,45.169,44.384,44.92,269485,0
2017-08-24,45.268,45.596,44.742,45.596,211345,0
2017-08-25,45.755,46.595,45.427,45.984,143715,0
2017-08-28,46.153,46.67,45.397,45.686,155245,0
2017-08-29,45.308,45.348,44.851,44.99,191673,0
2017-08-30,45.05,45.25,44.84,45.13,258813,0
2017-08-31,45.3,45.67,45.13,45.41,395716,0
2017-09-01,45.5,46.01,45.3,45.56,161520,0
2017-09-05,45.36,45.5,44.03,44.28,230311,0
2017-09-06,44.51,44.99,43.682,44.91,442794,0
2017-09-07,44.79,44.9,43.61,44.06,347666,0
2017-09-08,43.97,44.99,43.79,44.66,248296,0
2017-09-11,45.02,46.25,45.02,45.89,375555,0
2017-09-12,45.93,47.32,45.93,47.27,359302,0
2017-09-13,47.27,49.4,46.9,48.87,687539,0
2017-09-14,49.11,49.35,48.35,48.48,383731,0
2017-09-15,48.5,48.97,48.22,48.61,1175378,0
2017-09-18,48.84,49.45,48.485,49.32,384306,0
2017-09-19,48.37,49.18,47,49.07,421636,0
2017-09-20,48.74,50.29,47.995,49.66,517661,0
2017-09-21,49.6,50.49,49.58,49.83,544361,0
2017-09-22,49.81,50,49.3,49.8,230880,0
2017-09-25,49.73,50.25,49.41,49.93,223566,0
2017-09-26,49.94,50.31,49.41,50.05,260774,0
2017-09-27,50.7,52.34,49.88,51.73,471838,0
2017-09-28,51.93,51.94,50.85,51.88,259598,0
2017-09-29,51.74,53.17,51.59,52.26,414171,0
2017-10-02,52.43,52.75,51.59,52.74,341647,0
2017-10-03,52.75,53,52.195,52.96,318715,0
2017-10-04,52.76,52.96,52.07,52.19,262872,0
2017-10-05,52.14,52.75,52.03,52.67,329695,0
2017-10-06,52.68,53.16,52.37,52.63,287541,0
2017-10-09,52.63,52.89,52.34,52.82,110210,0
2017-10-10,52.91,53.52,52.65,53.44,243143,0
2017-10-11,53.45,53.7,52.91,53.18,181245,0
2017-10-12,53.32,53.51,53.0535,53.22,149086,0
2017-10-13,53.02,53.58,52.72,53.12,197268,0
2017-10-16,53.31,53.59,52.84,53.22,167532,0
2017-10-17,53.3,53.42,52.56,52.74,160247,0
2017-10-18,52.88,53.34,52.69,53.03,201348,0
2017-10-19,52.77,53.42,50.39,53.39,189615,0
2017-10-20,54.1,54.19,53.72,54.02,191027,0
2017-10-23,54.04,54.09,53.32,53.53,180508,0
2017-10-24,53.79,54.18,53.5,53.65,211241,0
2017-10-25,54.19,54.73,53.54,54.49,338238,0
2017-10-26,54.06,54.49,53.61,54.43,286360,0
2017-10-27,54.43,54.58,53.51,53.87,470031,0
2017-10-30,53.64,53.76,51.67,52.18,323783,0
2017-10-31,52.23,53.13,52.11,52.69,295649,0
2017-11-01,53.01,53.31,51.97,52.36,220865,0
2017-11-02,52.3,53.37,52.09,53.12,248702,0
2017-11-03,53,53.11,52.48,52.73,283360,0
2017-11-06,52.6,53.07,52.38,52.93,132450,0
2017-11-07,52.94,53.075,51.68,51.75,293182,0
2017-11-08,51.55,51.74,50.87,51.56,214944,0
2017-11-09,51.22,51.74,50.54,51.41,215017,0
2017-11-10,51.79,52.27,51.54,51.72,337022,0
