Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.14,15.181,15.092,15.092,12857,0
2005-02-28,15.098,15.114,15.007,15.114,12324,0
2005-03-01,15.114,15.175,15.074,15.146,6609,0
2005-03-02,15.175,15.175,15.098,15.098,5177,0
2005-03-03,15.108,15.146,15.007,15.063,6787,0
2005-03-04,15.063,15.175,15.035,15.146,9109,0
2005-03-07,15.175,15.186,15.119,15.175,7505,0
2005-03-08,15.186,15.343,15.119,15.299,6787,0
2005-03-09,15.326,15.451,15.242,15.287,14289,0
2005-03-10,15.181,15.202,14.978,15.024,10181,0
2005-03-11,15.119,15.186,15.063,15.063,4643,0
2005-03-14,15.092,15.146,14.984,15.114,8575,0
2005-03-15,15.074,15.119,14.951,15.119,8575,0
2005-03-16,15.063,15.114,14.85,14.85,11788,0
2005-03-17,14.9,15.086,14.9,15.086,5891,0
2005-03-18,15.114,15.114,14.945,15.046,6249,0
2005-03-21,15.046,15.202,15.035,15.175,18572,0
2005-03-22,15.202,15.287,15.119,15.208,6787,0
2005-03-23,15.208,15.208,15.007,15.108,8575,0
2005-03-24,15.074,15.119,14.972,15.007,8035,0
2005-03-28,14.978,15.169,14.894,14.96,11788,0
2005-03-29,14.85,14.923,14.85,14.923,5716,0
2005-03-30,14.856,14.923,14.85,14.923,8750,0
2005-03-31,14.978,15.063,14.85,14.894,11788,0
2005-04-01,14.96,14.96,14.96,14.96,184,0
2005-04-04,14.96,15.119,14.923,15.119,17144,0
2005-04-05,15.007,15.104,14.912,15.104,16788,0
2005-04-06,15.186,15.186,14.99,15.157,13930,0
2005-04-07,15.131,15.255,14.978,15.242,18572,0
2005-04-08,15.287,15.343,15.287,15.287,3748,0
2005-04-11,15.277,15.409,15.231,15.409,7321,0
2005-04-12,15.343,15.409,15.337,15.409,5534,0
2005-04-13,15.398,15.679,15.368,15.605,16788,0
2005-04-14,15.707,15.819,15.679,15.819,25183,0
2005-04-15,15.819,15.959,15.819,15.881,19113,0
2005-04-18,15.875,15.908,15.38,15.679,8035,0
2005-04-19,15.689,15.813,15.484,15.513,16431,0
2005-04-20,15.501,15.679,15.501,15.634,25183,0
2005-04-21,15.634,15.673,15.368,15.554,15002,0
2005-04-22,15.526,15.526,15.343,15.343,10537,0
2005-04-25,15.358,15.444,15.231,15.231,14105,0
2005-04-26,15.231,15.266,15.202,15.26,4643,0
2005-04-27,15.202,15.202,15.063,15.119,5001,0
2005-04-28,14.978,14.978,14.85,14.85,6249,0
2005-04-29,14.978,15.191,14.866,15.191,10715,0
2005-05-02,15.119,15.119,14.85,14.923,6609,0
2005-05-03,14.866,14.918,14.866,14.894,3748,0
2005-05-04,14.85,14.923,14.374,14.526,14645,0
2005-05-05,14.253,14.419,13.214,13.551,88936,0
2005-05-06,14.054,14.794,13.998,14.643,74648,0
2005-05-09,14.951,15.26,14.939,15.26,45184,0
2005-05-10,15.343,15.959,15.287,15.959,33037,0
2005-05-11,15.959,16.245,15.683,16.042,26432,0
2005-05-12,15.959,16.239,15.959,16.223,14105,0
2005-05-13,16.518,16.518,15.858,16.071,34109,0
2005-05-16,16.014,16.071,15.679,15.679,17144,0
2005-05-17,15.618,15.679,15.398,15.478,10001,0
2005-05-18,15.594,15.819,15.594,15.634,10715,0
2005-05-19,15.634,15.846,15.622,15.751,7321,0
2005-05-20,15.679,15.898,15.548,15.801,7505,0
2005-05-23,15.898,16.054,15.846,15.936,4288,0
2005-05-24,15.881,16.104,15.707,15.959,9640,0
2005-05-25,15.947,16.153,15.947,16.065,9820,0
2005-05-26,16.059,16.065,15.683,15.796,19468,0
2005-05-27,15.902,16.115,15.846,16.014,15356,0
2005-05-31,15.965,16.166,15.965,16.138,22503,0
2005-06-01,16.166,16.338,16.071,16.316,18395,0
2005-06-02,16.35,16.742,16.273,16.686,16076,0
2005-06-03,16.742,16.742,16.401,16.5,20005,0
2005-06-06,16.604,16.675,16.518,16.544,13574,0
2005-06-07,16.604,16.988,16.604,16.988,24822,0
2005-06-08,16.878,17.106,16.827,16.944,26075,0
2005-06-09,16.878,16.944,16.862,16.862,26075,0
2005-06-10,16.862,17.292,16.862,17.23,34289,0
2005-06-13,17.117,17.275,17.111,17.212,25716,0
2005-06-14,17.218,17.218,17.135,17.135,18395,0
2005-06-15,17.218,17.275,17.086,17.275,20005,0
2005-06-16,17.275,17.275,17.08,17.174,19113,0
2005-06-17,17.174,17.218,17.08,17.106,28573,0
2005-06-20,17.106,17.2,17.08,17.1,6431,0
2005-06-21,16.967,17.329,16.939,17.086,18572,0
2005-06-22,16.993,17.188,16.939,17.091,6787,0
2005-06-23,16.978,17.162,16.944,17.022,5534,0
2005-06-24,17.08,17.129,16.878,17.027,15533,0
2005-06-27,16.972,16.972,16.887,16.887,1250,0
2005-06-28,16.939,17.1,16.817,16.872,6431,0
2005-06-29,16.887,17.034,16.887,17.022,4464,0
2005-06-30,17.08,17.123,16.993,17.123,4107,0
2005-07-01,17.022,17.241,16.967,17.129,10001,0
2005-07-05,17.129,17.304,17.129,17.304,4823,0
2005-07-06,17.188,17.304,17.162,17.168,25183,0
2005-07-07,17.168,17.388,17.162,17.168,16076,0
2005-07-08,17.135,17.304,17.129,17.188,10537,0
2005-07-11,17.247,17.329,17.135,17.135,11073,0
2005-07-12,17.324,17.359,17.188,17.309,6967,0
2005-07-13,17.388,17.634,17.388,17.394,8392,0
2005-07-14,17.443,17.471,17.388,17.388,10715,0
2005-07-15,17.413,17.526,17.359,17.526,17680,0
2005-07-18,17.526,17.589,17.314,17.314,9820,0
2005-07-19,17.359,17.359,17.135,17.162,8392,0
2005-07-20,17.129,17.153,16.799,16.988,11246,0
2005-07-21,17.106,17.162,16.993,17.141,6431,0
2005-07-22,17.218,17.388,17.218,17.353,7862,0
2005-07-25,17.359,17.578,17.304,17.443,9109,0
2005-07-26,17.448,17.578,17.365,17.388,5358,0
2005-07-27,17.247,17.471,17.224,17.471,7505,0
2005-07-28,17.388,17.413,17.2,17.206,6967,0
2005-07-29,17.212,17.388,17.135,17.359,9462,0
2005-08-01,17.443,17.578,16.993,17.015,12144,0
2005-08-02,16.922,17.471,16.805,17.471,20714,0
2005-08-03,17.613,17.845,17.613,17.689,14463,0
2005-08-04,17.75,17.75,17.584,17.738,10181,0
2005-08-05,17.808,17.917,17.548,17.711,43219,0
2005-08-08,17.711,17.808,16.518,16.911,59650,0
2005-08-09,17.022,17.052,16.883,16.993,16431,0
2005-08-10,16.911,17.062,16.655,16.799,24109,0
2005-08-11,16.661,16.905,16.544,16.855,15183,0
2005-08-12,16.855,16.887,16.799,16.862,9109,0
2005-08-15,16.998,17.247,16.998,17.135,13035,0
2005-08-16,17.247,17.353,17.141,17.247,16251,0
2005-08-17,17.162,17.304,17.135,17.135,8212,0
2005-08-18,17.135,17.224,17.129,17.135,6787,0
2005-08-19,17.129,17.275,17.129,17.23,5534,0
2005-08-22,17.287,17.376,17.275,17.376,6609,0
2005-08-23,17.275,17.443,17.275,17.413,14824,0
2005-08-24,17.413,17.639,17.413,17.572,6609,0
2005-08-25,17.514,17.639,17.514,17.595,3928,0
2005-08-26,17.601,17.689,17.584,17.683,6249,0
2005-08-29,17.639,18.014,17.526,17.974,23217,0
2005-08-30,17.974,18.037,17.689,17.728,23753,0
2005-08-31,17.75,18.674,17.75,18.478,35002,0
2005-09-01,18.619,19.038,18.619,18.869,27325,0
2005-09-02,18.759,18.956,18.701,18.753,15716,0
2005-09-06,18.619,18.759,18.478,18.624,15894,0
2005-09-07,18.506,18.759,18.199,18.389,35002,0
2005-09-08,18.478,18.506,18.141,18.422,30539,0
2005-09-09,18.401,18.886,18.287,18.528,30358,0
2005-09-12,18.619,18.859,18.478,18.815,16251,0
2005-09-13,18.88,19.038,18.701,18.956,16965,0
2005-09-14,18.869,19.028,18.841,18.999,13752,0
2005-09-15,18.926,19.028,18.534,18.674,17856,0
2005-09-16,18.759,18.932,18.696,18.826,12144,0
2005-09-19,18.853,18.962,18.658,18.658,17856,0
2005-09-20,18.658,18.759,18.523,18.591,7862,0
2005-09-21,18.534,18.926,18.534,18.859,20536,0
2005-09-22,18.747,18.932,18.712,18.869,18037,0
2005-09-23,18.869,18.869,18.701,18.841,12144,0
2005-09-26,18.956,18.956,18.712,18.747,6787,0
2005-09-27,18.869,19.038,18.712,19.028,35362,0
2005-09-28,19.167,19.229,19.038,19.179,18395,0
2005-09-29,19.317,19.793,19.317,19.655,35002,0
2005-09-30,19.738,19.935,19.655,19.689,28395,0
2005-10-03,19.738,19.744,19.317,19.707,25716,0
2005-10-04,19.767,20.018,19.66,19.781,22144,0
2005-10-05,20.018,20.018,19.644,19.811,16076,0
2005-10-06,19.935,20.035,19.106,19.302,34289,0
2005-10-07,19.346,19.537,19.263,19.34,14824,0
2005-10-10,19.346,19.346,18.804,18.804,18211,0
2005-10-11,18.815,18.967,17.834,17.895,54469,0
2005-10-12,17.388,17.639,17.022,17.188,77150,0
2005-10-13,17.188,17.499,17.022,17.341,31253,0
2005-10-14,17.413,17.628,17.413,17.628,17680,0
2005-10-17,17.639,17.895,17.413,17.745,29113,0
2005-10-18,17.808,18.059,17.639,17.728,39822,0
2005-10-19,17.639,17.75,17.419,17.75,20185,0
2005-10-20,17.808,17.974,17.595,17.595,15183,0
2005-10-21,17.454,17.645,17.443,17.613,18752,0
2005-10-24,17.613,18.003,17.613,17.851,7683,0
2005-10-25,17.917,18.113,17.834,17.974,14105,0
2005-10-26,18.088,18.088,17.924,18.031,7862,0
2005-10-27,17.917,18.025,17.869,17.951,32859,0
2005-10-28,17.945,18.199,17.863,18.171,58932,0
2005-10-31,18.031,18.383,17.985,18.339,23753,0
2005-11-01,18.422,18.422,18.365,18.365,25361,0
2005-11-02,18.255,18.478,18.193,18.478,30004,0
2005-11-03,18.534,18.696,18.453,18.674,11964,0
2005-11-04,18.591,18.685,18.316,18.316,11246,0
2005-11-07,18.177,18.187,17.917,18.02,12504,0
2005-11-08,17.963,18.025,17.917,17.957,11073,0
2005-11-09,18.02,18.088,17.997,17.997,3928,0
2005-11-10,18.088,18.107,17.84,17.906,15002,0
2005-11-11,17.766,17.863,17.677,17.779,16251,0
2005-11-14,17.75,17.756,17.584,17.584,8392,0
2005-11-15,17.555,17.639,17.471,17.618,13752,0
2005-11-16,17.618,17.618,17.499,17.503,10537,0
2005-11-17,17.503,17.532,17.477,17.514,9640,0
2005-11-18,17.572,17.589,17.532,17.584,7505,0
2005-11-21,17.526,17.584,17.359,17.543,31081,0
2005-11-22,17.584,17.584,17.471,17.578,6787,0
2005-11-23,17.543,17.584,17.365,17.466,11073,0
2005-11-25,17.41,17.471,17.388,17.46,14289,0
2005-11-28,17.359,17.394,17.281,17.388,7862,0
2005-11-29,17.388,17.419,17.304,17.419,6609,0
2005-11-30,17.388,17.443,17.329,17.443,14463,0
2005-12-01,17.275,17.4,17.218,17.335,20353,0
2005-12-02,17.224,17.584,17.135,17.584,17319,0
2005-12-05,17.584,17.634,17.471,17.548,25361,0
2005-12-06,17.493,17.526,17.419,17.499,20714,0
2005-12-07,17.514,17.526,17.419,17.526,13214,0
2005-12-08,17.471,17.499,17.413,17.471,21428,0
2005-12-09,17.37,17.56,17.37,17.514,73756,0
2005-12-12,17.526,17.572,17.431,17.514,16965,0
2005-12-13,17.471,17.555,17.443,17.477,9640,0
2005-12-14,17.477,17.589,17.448,17.532,17499,0
2005-12-15,17.584,17.623,17.555,17.56,18395,0
2005-12-16,17.503,17.578,17.499,17.578,13035,0
2005-12-19,17.52,17.572,17.52,17.572,8575,0
2005-12-20,17.532,17.613,17.526,17.566,5001,0
2005-12-21,17.526,17.526,17.062,17.218,38749,0
2005-12-22,17.188,17.241,17.158,17.218,14824,0
2005-12-23,17.218,17.252,17.158,17.247,14463,0
2005-12-27,17.162,17.241,17.045,17.096,22857,0
2005-12-28,17.045,17.275,16.978,17.168,27679,0
2005-12-29,17.106,17.269,17.106,17.241,13930,0
2005-12-30,17.247,17.252,17.135,17.247,13574,0
2006-01-03,17.275,17.275,16.993,17.179,29289,0
2006-01-04,17.123,17.129,16.993,17.027,23753,0
2006-01-05,17.086,17.218,17.058,17.218,12683,0
2006-01-06,17.275,17.359,17.247,17.359,7321,0
2006-01-09,17.359,17.471,17.359,17.443,11610,0
2006-01-10,17.443,17.488,17.4,17.443,5358,0
2006-01-11,17.584,17.89,17.584,17.89,20005,0
2006-01-12,17.779,17.911,17.779,17.834,11246,0
2006-01-13,17.863,17.863,17.784,17.851,8575,0
2006-01-17,17.834,18.009,17.796,18.003,16076,0
2006-01-18,17.985,18.183,17.985,18.098,8930,0
2006-01-19,18.098,18.141,18.065,18.077,6431,0
2006-01-20,18.059,18.059,17.869,17.917,7505,0
2006-01-23,17.834,17.834,17.695,17.766,4643,0
2006-01-24,17.766,17.779,17.671,17.683,3573,0
2006-01-25,17.666,17.917,17.526,17.584,13574,0
2006-01-26,17.613,17.639,17.503,17.555,2323,0
2006-01-27,17.526,17.639,17.499,17.584,12324,0
2006-01-30,17.526,17.526,17.419,17.514,18211,0
2006-01-31,17.514,17.711,17.514,17.666,19821,0
2006-02-01,17.639,17.683,17.613,17.628,6967,0
2006-02-02,17.695,17.779,17.645,17.645,6609,0
2006-02-03,17.613,17.613,17.514,17.52,9109,0
2006-02-06,17.555,17.601,17.514,17.514,4288,0
2006-02-07,17.514,17.584,17.483,17.584,12324,0
2006-02-08,17.584,17.584,17.359,17.359,11427,0
2006-02-09,17.365,17.578,17.365,17.503,9287,0
2006-02-10,17.537,17.555,17.359,17.365,8750,0
2006-02-13,17.477,17.548,17.359,17.448,11788,0
2006-02-14,17.471,17.595,17.471,17.572,10361,0
2006-02-15,17.503,17.526,17.382,17.493,5534,0
2006-02-16,17.443,17.488,17.37,17.483,4823,0
2006-02-17,17.483,17.572,17.287,17.425,9109,0
2006-02-21,17.359,17.471,17.183,17.183,10715,0
2006-02-22,17.135,17.247,17.08,17.08,16251,0
2006-02-23,17.162,17.162,16.955,17.022,7683,0
2006-02-24,17.068,17.218,17.022,17.091,4823,0
2006-02-27,16.978,17.052,16.967,16.972,8035,0
2006-02-28,16.939,16.939,16.862,16.893,4643,0
2006-03-01,16.838,16.978,16.838,16.887,19113,0
2006-03-02,16.944,17.218,16.916,17.218,15533,0
2006-03-03,17.106,17.314,17.039,17.298,54469,0
2006-03-06,17.353,17.483,17.353,17.37,5001,0
2006-03-07,17.304,17.329,17.218,17.329,7141,0
2006-03-08,17.388,17.4,17.298,17.382,16431,0
2006-03-09,17.162,17.275,17.117,17.123,7505,0
2006-03-10,17.08,17.135,16.955,17.022,5891,0
2006-03-13,16.911,17.08,16.832,16.967,7321,0
2006-03-14,16.855,16.967,16.782,16.883,11964,0
2006-03-15,16.827,17.106,16.827,17.106,5534,0
2006-03-16,17.162,17.162,16.883,17.045,22144,0
2006-03-17,16.955,17.052,16.939,17.009,8392,0
2006-03-20,16.911,17.194,16.855,17.194,7141,0
2006-03-21,17.08,17.206,17.08,17.117,6249,0
2006-03-22,17.022,17.2,17.022,17.129,23931,0
2006-03-23,17.188,17.194,17.08,17.188,23753,0
2006-03-24,17.135,17.206,17.062,17.111,5358,0
2006-03-27,17.188,17.269,17.058,17.269,11610,0
2006-03-28,17.135,17.218,17.096,17.168,2679,0
2006-03-29,17.252,17.666,17.174,17.471,27679,0
2006-03-30,17.471,17.526,17.388,17.499,5716,0
2006-03-31,17.526,17.526,17.388,17.493,15716,0
2006-04-03,17.437,17.471,17.174,17.212,23753,0
2006-04-04,17.174,17.329,17.174,17.304,5891,0
2006-04-05,17.329,17.329,17.179,17.179,4643,0
2006-04-06,17.247,17.275,17.106,17.174,14105,0
2006-04-07,17.174,17.394,17.106,17.206,16251,0
2006-04-10,17.206,17.304,17.206,17.247,5716,0
2006-04-11,17.359,17.359,17.218,17.224,6249,0
2006-04-12,17.281,17.281,17.045,17.045,18037,0
2006-04-13,17.052,17.052,16.574,16.644,59292,0
2006-04-17,16.633,16.686,16.544,16.633,16611,0
2006-04-18,16.544,16.633,16.425,16.598,31253,0
2006-04-19,16.604,16.698,16.523,16.698,8392,0
2006-04-20,16.633,16.703,16.574,16.649,7505,0
2006-04-21,16.649,16.742,16.544,16.724,13214,0
2006-04-24,16.799,16.827,16.61,16.665,13214,0
2006-04-25,16.633,16.742,16.633,16.714,30358,0
2006-04-26,16.633,16.73,16.598,16.661,13214,0
2006-04-27,16.742,16.805,16.714,16.805,58755,0
2006-04-28,16.765,16.821,16.622,16.675,7505,0
2006-05-01,16.633,16.73,16.598,16.73,10715,0
2006-05-02,16.843,16.878,16.742,16.771,17499,0
2006-05-03,16.742,16.793,16.714,16.714,5358,0
2006-05-04,16.714,16.714,16.633,16.638,5716,0
2006-05-05,16.633,16.821,16.633,16.719,48221,0
2006-05-08,16.686,16.771,16.533,16.533,10361,0
2006-05-09,16.562,16.586,16.377,16.437,18037,0
2006-05-10,16.437,16.437,16.267,16.366,15183,0
2006-05-11,16.305,16.366,16.294,16.316,6609,0
2006-05-12,16.311,16.311,16.223,16.223,3928,0
2006-05-15,16.166,16.166,16.026,16.026,7862,0
2006-05-16,16.048,16.048,15.841,15.852,18037,0
2006-05-17,15.881,15.908,15.679,15.683,11246,0
2006-05-18,15.683,15.756,15.622,15.735,21787,0
2006-05-19,15.735,15.791,15.689,15.735,6609,0
2006-05-22,15.768,15.768,15.663,15.663,15002,0
2006-05-23,15.701,15.819,15.701,15.786,10361,0
2006-05-24,15.786,15.875,15.768,15.836,17319,0
2006-05-25,15.902,15.931,15.87,15.902,3573,0
2006-05-26,15.931,15.931,15.751,15.825,8930,0
2006-05-30,15.846,15.931,15.846,15.892,4107,0
2006-05-31,15.919,16.267,15.745,16.239,37146,0
2006-06-01,16.305,16.401,16.239,16.239,53046,0
2006-06-02,16.294,16.389,16.256,16.322,6609,0
2006-06-05,16.294,16.377,16.239,16.377,3573,0
2006-06-06,16.273,16.431,16.273,16.355,14645,0
2006-06-07,16.389,16.454,16.332,16.437,6069,0
2006-06-08,16.464,16.495,16.407,16.495,21787,0
2006-06-09,16.556,16.556,16.454,16.454,17680,0
2006-06-12,16.395,16.395,16.294,16.344,5358,0
2006-06-13,16.311,16.377,16.098,16.377,18395,0
2006-06-14,16.233,16.278,16.183,16.183,3928,0
2006-06-15,16.233,16.407,16.183,16.332,9820,0
2006-06-16,16.407,16.407,16.261,16.395,5891,0
2006-06-19,16.383,16.389,16.322,16.389,3392,0
2006-06-20,16.35,16.377,16.183,16.183,22144,0
2006-06-21,16.183,16.183,16.077,16.138,7321,0
2006-06-22,16.223,16.239,16.166,16.233,15716,0
2006-06-23,16.183,16.355,16.183,16.344,19113,0
2006-06-26,16.36,16.395,16.344,16.377,2323,0
2006-06-27,16.338,16.454,16.332,16.377,14289,0
2006-06-28,16.419,16.506,16.355,16.49,1606,0
2006-06-29,16.544,16.782,16.518,16.782,18395,0
2006-06-30,16.753,16.883,16.753,16.843,8392,0
2006-07-03,16.799,16.883,16.799,16.883,12504,0
2006-07-05,16.827,17.212,16.799,17.212,11964,0
2006-07-06,17.2,17.365,17.091,17.365,16251,0
2006-07-07,17.329,17.431,17.257,17.4,13035,0
2006-07-10,17.359,17.431,17.359,17.431,1429,0
2006-07-11,17.388,17.578,17.329,17.572,11964,0
2006-07-12,17.607,17.728,17.443,17.728,11788,0
2006-07-13,17.648,17.784,17.645,17.722,6431,0
2006-07-14,18.422,19.402,18.41,18.799,138402,0
2006-07-17,18.841,19.323,18.841,19.044,65899,0
2006-07-18,19.05,19.598,19.038,19.598,43572,0
2006-07-19,19.793,19.961,18.815,18.836,66792,0
2006-07-20,18.836,18.836,17.917,18.003,41966,0
2006-07-21,17.917,18.422,17.917,18.277,24466,0
2006-07-24,18.277,18.741,18.136,18.729,15002,0
2006-07-25,18.729,19.1,18.729,18.909,8930,0
2006-07-26,18.909,18.973,18.759,18.869,19640,0
2006-07-27,18.984,19.033,18.679,18.729,11427,0
2006-07-28,18.729,19.033,18.729,18.741,13035,0
2006-07-31,19.413,19.413,19.044,19.317,43752,0
2006-08-01,19.402,19.443,19.241,19.402,9462,0
2006-08-02,19.402,19.443,19.038,19.117,11073,0
2006-08-03,19.066,19.066,18.759,18.869,17319,0
2006-08-04,18.956,19.223,18.495,18.512,20353,0
2006-08-07,18.478,18.853,18.215,18.305,32326,0
2006-08-08,18.389,18.401,18.204,18.204,8212,0
2006-08-09,18.401,18.528,18.287,18.478,10001,0
2006-08-10,18.534,18.573,18.255,18.383,29113,0
2006-08-11,18.422,18.506,18.422,18.495,7141,0
2006-08-14,18.365,18.651,17.924,18.651,60544,0
2006-08-15,18.794,18.92,18.759,18.759,13392,0
2006-08-16,18.898,18.898,18.472,18.472,18395,0
2006-08-17,18.416,18.596,18.199,18.546,11788,0
2006-08-18,18.558,18.591,18.478,18.483,3392,0
2006-08-21,18.472,18.478,18.401,18.467,6431,0
2006-08-22,18.422,18.546,17.974,18.255,31081,0
2006-08-23,18.119,18.147,17.857,17.917,18933,0
2006-08-24,17.917,17.917,17.728,17.728,24290,0
2006-08-25,17.784,17.784,17.722,17.722,13214,0
2006-08-28,17.722,18.789,17.705,18.685,89295,0
2006-08-29,18.674,18.759,18.674,18.759,2679,0
2006-08-30,18.651,18.651,18.334,18.339,7141,0
2006-08-31,18.255,18.255,18.037,18.037,8930,0
2006-09-01,18.119,18.119,17.75,17.75,11246,0
2006-09-05,17.834,17.845,17.645,17.83,23398,0
2006-09-06,17.808,17.808,17.365,17.499,20714,0
2006-09-07,17.443,17.532,17.388,17.532,5001,0
2006-09-08,17.532,17.84,17.532,17.711,3928,0
2006-09-11,17.493,17.634,17.314,17.419,8035,0
2006-09-12,17.37,17.37,16.967,16.993,18395,0
2006-09-13,16.916,16.972,16.771,16.939,20185,0
2006-09-14,16.883,16.928,16.724,16.753,11788,0
2006-09-15,16.753,16.893,16.748,16.827,9109,0
2006-09-18,16.686,16.893,16.686,16.799,21964,0
2006-09-19,16.661,16.805,16.661,16.799,24466,0
2006-09-20,16.799,16.821,16.742,16.753,20005,0
2006-09-21,16.782,16.793,16.742,16.771,9287,0
2006-09-22,16.799,16.821,16.748,16.748,38396,0
2006-09-25,16.748,16.799,16.523,16.528,27325,0
2006-09-26,16.538,16.759,16.538,16.698,24290,0
2006-09-27,16.753,16.855,16.633,16.855,17856,0
2006-09-28,16.799,16.849,16.748,16.849,11073,0
2006-09-29,16.799,16.849,16.771,16.827,6609,0
2006-10-02,16.855,17.045,16.817,16.911,8750,0
2006-10-03,16.855,16.855,16.544,16.692,9640,0
2006-10-04,16.686,16.782,16.622,16.748,21428,0
2006-10-05,16.665,16.675,16.604,16.644,10361,0
2006-10-06,16.753,16.799,16.598,16.748,8750,0
2006-10-09,16.748,17.359,16.748,17.298,12324,0
2006-10-10,17.41,17.41,17.218,17.394,7505,0
2006-10-11,17.335,17.335,17.08,17.263,3392,0
2006-10-12,17.179,17.275,17.086,17.111,12324,0
2006-10-13,17.106,17.252,17.08,17.2,16788,0
2006-10-16,17.147,17.2,16.967,17.168,9640,0
2006-10-17,17.111,17.298,17.111,17.269,4643,0
2006-10-18,17.183,17.365,17.135,17.365,3039,0
2006-10-19,17.324,17.41,17.309,17.335,3392,0
2006-10-20,17.252,17.269,17.106,17.206,6431,0
2006-10-23,17.153,17.252,17.1,17.168,3928,0
2006-10-24,17.168,17.168,17.009,17.074,5716,0
2006-10-25,16.998,17.062,16.993,17.058,2144,0
2006-10-26,17.168,17.224,17.022,17.218,6787,0
2006-10-27,17.194,17.241,17.08,17.23,10715,0
2006-10-30,17.218,17.257,17.174,17.257,3392,0
2006-10-31,17.2,17.532,17.2,17.41,17499,0
2006-11-01,17.359,17.359,17.106,17.106,3573,0
2006-11-02,16.967,16.967,16.883,16.883,7141,0
2006-11-03,16.883,17.045,16.855,17.045,6431,0
2006-11-06,17.117,17.117,16.944,17.086,5716,0
2006-11-07,16.939,17.08,16.899,17.022,4464,0
2006-11-08,16.978,17.224,16.978,17.135,10715,0
2006-11-09,17.08,17.153,16.911,17.141,10361,0
2006-11-10,17.141,17.174,16.972,16.972,3573,0
2006-11-13,16.978,17.003,16.867,16.916,15356,0
2006-11-14,16.883,17.074,16.827,16.862,11610,0
2006-11-15,16.838,16.988,16.817,16.939,12857,0
2006-11-16,16.294,16.799,16.294,16.61,252163,0
2006-11-17,16.709,16.709,16.633,16.661,50538,0
2006-11-20,16.714,16.793,16.622,16.692,38040,0
2006-11-21,16.675,16.709,16.633,16.675,16965,0
2006-11-22,16.622,16.742,16.616,16.661,18933,0
2006-11-24,16.714,16.719,16.627,16.686,10181,0
2006-11-27,16.671,16.686,16.633,16.633,55364,0
2006-11-28,16.604,16.776,16.604,16.681,21605,0
2006-11-29,16.681,16.736,16.598,16.698,16965,0
2006-11-30,16.644,16.883,16.627,16.883,32326,0
2006-12-01,16.883,16.883,16.742,16.849,9462,0
2006-12-04,16.805,17.08,16.724,16.771,42147,0
2006-12-05,16.714,16.827,16.622,16.765,36250,0
2006-12-06,16.827,17.086,16.827,17.022,74114,0
2006-12-07,16.967,17.123,16.883,17.015,58932,0
2006-12-08,16.967,17.045,16.911,17.015,17680,0
2006-12-11,17.074,17.329,17.039,17.329,120903,0
2006-12-12,17.329,17.341,17.168,17.287,30004,0
2006-12-13,17.275,17.275,17.141,17.23,36073,0
2006-12-14,17.068,17.106,17.039,17.08,29825,0
2006-12-15,17.086,17.269,17.039,17.269,19821,0
2006-12-18,17.218,17.287,17.022,17.08,28039,0
2006-12-19,17.086,17.123,16.978,17.074,20353,0
2006-12-20,17.015,17.158,16.95,17.074,39289,0
2006-12-21,17.034,17.129,17.022,17.1,15356,0
2006-12-22,17.096,17.247,17.08,17.123,17144,0
2006-12-26,17.123,17.247,17.111,17.194,16431,0
2006-12-27,17.168,17.23,17.111,17.123,21964,0
2006-12-28,17.123,17.179,17.091,17.174,5001,0
2006-12-29,17.212,17.275,17.091,17.162,16965,0
2007-01-03,17.117,17.235,17.022,17.08,30179,0
2007-01-04,17.08,17.1,17.022,17.022,28932,0
2007-01-05,17.062,17.068,16.811,16.811,16788,0
2007-01-08,16.776,16.817,16.661,16.675,13752,0
2007-01-09,16.644,16.644,16.239,16.377,31429,0
2007-01-10,16.377,16.419,16.153,16.233,40180,0
2007-01-11,16.338,16.475,16.177,16.475,19291,0
2007-01-12,16.395,16.469,16.366,16.469,8392,0
2007-01-16,16.407,16.437,16.366,16.413,14105,0
2007-01-17,16.383,16.538,16.377,16.533,29465,0
2007-01-18,16.49,16.538,16.35,16.377,18037,0
2007-01-19,16.377,16.48,16.377,16.437,16431,0
2007-01-22,16.395,16.48,16.366,16.371,13035,0
2007-01-23,16.305,16.568,16.305,16.533,6787,0
2007-01-24,16.425,16.528,16.212,16.49,17856,0
2007-01-25,16.419,16.475,16.35,16.407,11964,0
2007-01-26,16.322,16.437,16.267,16.437,31253,0
2007-01-29,16.518,16.686,16.35,16.413,27857,0
2007-01-30,16.273,16.512,16.273,16.425,20185,0
2007-01-31,16.49,16.574,16.413,16.495,7141,0
2007-02-01,16.574,16.574,16.413,16.49,7321,0
2007-02-02,16.469,16.675,16.469,16.528,12324,0
2007-02-05,16.574,16.661,16.55,16.58,4107,0
2007-02-06,16.556,16.649,16.544,16.649,6787,0
2007-02-07,16.633,16.681,16.484,16.681,27506,0
2007-02-08,16.714,16.714,16.544,16.638,6609,0
2007-02-09,16.586,16.748,16.544,16.681,11073,0
2007-02-12,16.742,16.771,16.638,16.765,6431,0
2007-02-13,16.714,16.771,16.592,16.598,11073,0
2007-02-14,16.592,16.649,16.407,16.484,31609,0
2007-02-15,16.49,16.638,16.25,16.383,15716,0
2007-02-16,16.35,16.55,16.35,16.518,17144,0
2007-02-20,16.48,16.698,16.36,16.681,8035,0
2007-02-21,16.686,16.709,16.512,16.574,13035,0
2007-02-22,16.574,17.188,16.574,17.086,41255,0
2007-02-23,17.003,17.183,16.862,17.162,21787,0
2007-02-26,17.08,17.359,17.08,17.247,34646,0
2007-02-27,17.218,17.247,16.827,16.855,31789,0
2007-02-28,17.275,17.275,17.158,17.162,32682,0
2007-03-01,17.052,17.304,16.978,17.298,16965,0
2007-03-02,17.158,17.158,16.518,16.518,31609,0
2007-03-05,16.574,16.978,16.518,16.742,30179,0
2007-03-06,16.855,16.899,16.771,16.771,23753,0
2007-03-07,16.838,16.838,16.518,16.719,27325,0
2007-03-08,16.661,16.724,16.523,16.719,58932,0
2007-03-09,16.533,16.765,16.48,16.765,30539,0
2007-03-12,16.776,16.799,16.649,16.759,13035,0
2007-03-13,16.799,16.849,16.686,16.787,22681,0
2007-03-14,16.782,17.162,16.709,17.039,33574,0
2007-03-15,17.158,17.158,16.988,17.096,38932,0
2007-03-16,17.096,17.218,17.068,17.218,13035,0
2007-03-19,17.162,17.329,16.993,17.1,84828,0
2007-03-20,17.096,17.269,16.939,17.224,69293,0
2007-03-21,17.218,17.335,17.111,17.335,27144,0
2007-03-22,17.353,17.359,17.218,17.269,27144,0
2007-03-23,17.235,17.353,17.162,17.347,29643,0
2007-03-26,17.353,17.413,17.241,17.247,56611,0
2007-03-27,17.247,17.247,17.08,17.218,13574,0
2007-03-28,17.135,17.247,17.086,17.188,39822,0
2007-03-29,17.135,17.241,17.135,17.218,63045,0
2007-03-30,17.23,17.324,17.091,17.324,33398,0
2007-04-02,17.247,17.275,17.168,17.275,41966,0
2007-04-03,17.347,17.359,17.269,17.341,33217,0
2007-04-04,17.304,17.359,17.281,17.353,21074,0
2007-04-05,17.359,17.514,17.319,17.425,20714,0
2007-04-09,17.483,17.499,17.347,17.443,20353,0
2007-04-10,17.443,17.89,17.443,17.683,35362,0
2007-04-11,17.689,17.784,17.454,17.773,73756,0
2007-04-12,17.695,17.695,17.613,17.695,15533,0
2007-04-13,17.683,17.699,17.514,17.695,45184,0
2007-04-16,17.634,17.695,17.548,17.695,29643,0
2007-04-17,17.695,17.695,17.499,17.648,21787,0
2007-04-18,17.548,17.695,17.548,17.572,7141,0
2007-04-19,17.572,17.738,17.526,17.738,96975,0
2007-04-20,17.75,17.75,17.595,17.699,13392,0
2007-04-23,17.639,17.773,17.595,17.766,26075,0
2007-04-24,17.756,18.141,17.756,17.929,44114,0
2007-04-25,17.917,18.472,17.83,18.077,56964,0
2007-04-26,18.177,18.177,17.66,17.979,34646,0
2007-04-27,18.031,18.107,17.634,17.689,36432,0
2007-04-30,17.699,17.869,17.537,17.825,45895,0
2007-05-01,17.814,17.814,16.753,17.304,116974,0
2007-05-02,17.341,17.951,17.188,17.814,53217,0
2007-05-03,17.695,18.365,17.695,18.233,58755,0
2007-05-04,18.233,18.512,18.187,18.472,26432,0
2007-05-07,18.472,18.892,18.345,18.634,103224,0
2007-05-08,18.601,18.701,18.44,18.634,60006,0
2007-05-09,18.495,18.88,18.495,18.82,29465,0
2007-05-10,18.794,18.898,18.718,18.809,33398,0
2007-05-11,18.777,18.926,18.607,18.909,68396,0
2007-05-14,18.92,18.926,18.585,18.886,31609,0
2007-05-15,18.886,18.892,18.759,18.847,30004,0
2007-05-16,18.898,19.229,18.88,19.066,31609,0
2007-05-17,19.066,19.235,18.753,19.188,39822,0
2007-05-18,19.077,19.286,19.077,19.2,29825,0
2007-05-21,19.263,19.437,19.263,19.373,30539,0
2007-05-22,19.455,19.586,19.362,19.449,44464,0
2007-05-23,19.362,19.925,19.362,19.574,77864,0
2007-05-24,19.437,19.678,19.373,19.563,51253,0
2007-05-25,19.632,19.867,19.492,19.508,28220,0
2007-05-29,19.396,19.799,19.206,19.568,82507,0
2007-05-30,19.292,19.805,19.211,19.488,55719,0
2007-05-31,18.999,19.519,18.836,19.492,101078,0
2007-06-01,19.211,19.223,18.523,18.789,120185,0
2007-06-04,18.658,18.865,18.558,18.865,52144,0
2007-06-05,18.865,19.592,18.865,19.35,79472,0
2007-06-06,19.317,19.598,19.145,19.378,72865,0
2007-06-07,19.317,19.552,19.253,19.334,130547,0
2007-06-08,19.275,19.302,18.938,19.106,64287,0
2007-06-11,18.909,19.419,18.909,19.269,69293,0
2007-06-12,19.15,19.425,18.783,18.993,49468,0
2007-06-13,18.898,18.944,18.371,18.564,35892,0
2007-06-14,18.619,18.984,18.517,18.771,39822,0
2007-06-15,18.674,19.206,18.674,19.071,37859,0
2007-06-18,18.932,19.396,18.82,19.066,38396,0
2007-06-19,18.973,19.356,18.973,19.241,44647,0
2007-06-20,19.241,19.34,19.071,19.259,43572,0
2007-06-21,19.367,19.367,18.564,18.564,34467,0
2007-06-22,18.564,18.685,18.193,18.478,30719,0
2007-06-25,18.461,18.506,18.193,18.204,49649,0
2007-06-26,18.339,18.832,17.857,18.113,26790,0
2007-06-27,18.113,18.658,18.077,18.645,22503,0
2007-06-28,18.483,18.962,18.422,18.92,18752,0
2007-06-29,19.011,19.413,18.789,19.173,55719,0
2007-07-02,19.286,19.292,18.984,19.184,30539,0
2007-07-03,19.286,19.707,19.28,19.592,36073,0
2007-07-05,19.684,19.879,19.464,19.793,44114,0
2007-07-06,19.793,20.411,19.793,20.114,101253,0
2007-07-09,20.169,20.258,19.508,20.103,128046,0
2007-07-10,20.243,20.383,19.459,20.309,60717,0
2007-07-11,20.169,20.264,19.967,20.141,46074,0
2007-07-12,19.879,20.86,19.598,20.442,98399,0
2007-07-13,20.321,20.562,19.978,20.355,45541,0
2007-07-16,20.214,20.471,19.738,20.321,72685,0
2007-07-17,20.285,20.438,20.04,20.146,73399,0
2007-07-18,20.13,20.258,19.781,19.984,66968,0
2007-07-19,19.909,20.406,19.909,19.94,78041,0
2007-07-20,20.097,20.097,19.655,19.701,38749,0
2007-07-23,19.574,20.068,19.574,19.695,33574,0
2007-07-24,19.701,19.978,18.639,18.765,127870,0
2007-07-25,18.865,19.106,18.658,18.88,105545,0
2007-07-26,18.534,18.558,17.957,18.377,30358,0
2007-07-27,18.199,18.619,18.199,18.239,24822,0
2007-07-30,18.478,18.591,17.857,17.906,62142,0
2007-07-31,18.053,18.261,17.974,18.261,32145,0
2007-08-01,18.305,19.655,18.305,18.973,130188,0
2007-08-02,18.815,19.531,18.765,19.011,54469,0
2007-08-03,19.028,19.033,18.328,18.534,23217,0
2007-08-06,18.674,18.674,17.934,18.585,26609,0
2007-08-07,18.255,18.585,17.945,18.512,20005,0
2007-08-08,18.701,19.598,17.677,17.825,76973,0
2007-08-09,17.671,18.478,17.671,17.885,126083,0
2007-08-10,17.974,19.312,17.974,18.836,98939,0
2007-08-13,18.841,18.841,17.974,18.467,35892,0
2007-08-14,18.401,18.401,17.666,17.722,14105,0
2007-08-15,17.66,17.875,15.679,16.088,128762,0
2007-08-16,16.009,17.728,15.831,17.728,116974,0
2007-08-17,17.526,18.088,17.188,17.41,39289,0
2007-08-20,17.75,18.255,17.247,17.443,42864,0
2007-08-21,17.526,18.651,17.471,17.773,29825,0
2007-08-22,18.088,18.334,17.477,17.834,48935,0
2007-08-23,18.031,18.747,17.934,18.359,28932,0
2007-08-24,18.31,18.585,17.499,17.526,23931,0
2007-08-27,17.483,18.416,17.483,18.13,53046,0
2007-08-28,18.255,18.31,17.705,18.059,28039,0
2007-08-29,17.766,18.093,17.129,17.162,39110,0
2007-08-30,17.319,17.974,17.252,17.84,45184,0
2007-08-31,17.917,18.44,17.699,17.699,55897,0
2007-09-04,17.532,17.607,17.224,17.341,16431,0
2007-09-05,17.359,17.845,16.811,17.188,60897,0
2007-09-06,17.168,17.314,16.817,17.106,74830,0
2007-09-07,16.661,18.077,16.661,17.991,44293,0
2007-09-10,17.929,18.193,17.247,17.722,43039,0
2007-09-11,17.537,17.885,17.52,17.52,66432,0
2007-09-12,17.52,18.088,17.509,17.934,31081,0
2007-09-13,17.851,17.991,17.086,17.699,42503,0
2007-09-14,17.819,17.819,17.2,17.711,20005,0
2007-09-17,17.825,17.825,17.537,17.75,20536,0
2007-09-18,17.639,18.723,17.46,18.199,41611,0
2007-09-19,18.339,18.663,18.037,18.619,56435,0
2007-09-20,18.501,19.017,18.093,18.853,105008,0
2007-09-21,18.741,19.028,18.446,18.944,54823,0
2007-09-24,19.011,19.275,18.339,18.339,60897,0
2007-09-25,18.365,18.558,17.275,18.365,79830,0
2007-09-26,18.282,18.564,18.147,18.528,32682,0
2007-09-27,18.416,18.962,18.395,18.753,35002,0
2007-09-28,18.865,19.217,18.552,19.005,38576,0
2007-10-01,18.804,19.598,18.461,19.206,154119,0
2007-10-02,19.094,19.508,18.619,18.729,98050,0
2007-10-03,18.869,18.914,18.272,18.272,73222,0
2007-10-04,18.467,18.639,18.13,18.282,77864,0
2007-10-05,18.478,19.056,18.141,18.956,55719,0
2007-10-08,19.094,19.094,18.573,18.815,56074,0
2007-10-09,18.663,19.028,18.193,19.028,107508,0
2007-10-10,19.066,19.066,18.624,18.832,26609,0
2007-10-11,18.718,19.123,18.718,19.044,40719,0
2007-10-12,19.117,19.123,18.892,19.038,24646,0
2007-10-15,19.111,19.117,18.747,18.973,57502,0
2007-10-16,18.794,19.188,18.718,19.128,41790,0
2007-10-17,19.038,19.194,18.815,19.194,25538,0
2007-10-18,19.028,19.229,18.979,19.229,26790,0
2007-10-19,19.259,19.259,18.753,18.92,64468,0
2007-10-22,18.765,19.184,18.607,19.179,27857,0
2007-10-23,19.066,19.179,18.54,18.956,57327,0
2007-10-24,18.706,19.286,18.645,19.286,53573,0
2007-10-25,19.161,19.586,18.999,19.071,80006,0
2007-10-26,19.083,19.396,18.815,19.367,49468,0
2007-10-29,19.419,19.738,18.926,19.378,96975,0
2007-10-30,19.367,19.95,18.979,19.897,53046,0
2007-10-31,20.001,20.018,19.558,19.833,56255,0
2007-11-01,19.885,19.885,19.604,19.767,37859,0
2007-11-02,19.672,19.879,19.598,19.778,28754,0
2007-11-05,19.286,19.787,19.286,19.598,33485,0
2007-11-06,19.488,19.718,19.297,19.632,19821,0
2007-11-07,19.712,19.816,19.306,19.413,68220,0
2007-11-08,19.263,19.586,19.156,19.317,47150,0
2007-11-09,19.263,19.488,19.077,19.373,60364,0
2007-11-12,19.419,19.443,18.962,19.077,20714,0
2007-11-13,19.038,19.111,18.898,19.083,38396,0
2007-11-14,19.139,19.514,19.077,19.362,22857,0
2007-11-15,19.431,20.13,19.229,19.873,56435,0
2007-11-16,20.372,20.372,19.891,20.13,27679,0
2007-11-19,20.303,20.303,19.419,19.732,45278,0
2007-11-20,19.34,19.897,19.34,19.574,20007,0
2007-11-21,19.586,19.655,19.373,19.373,36789,0
2007-11-23,19.323,19.525,19.139,19.179,15183,0
2007-11-26,18.777,19.128,18.679,19.128,66968,0
2007-11-27,19.05,19.356,19.05,19.259,22144,0
2007-11-28,19.235,19.419,19.188,19.259,18572,0
2007-11-29,19.259,19.259,18.82,19.005,20897,0
2007-11-30,19.088,19.088,18.869,18.898,10181,0
2007-12-03,18.956,18.956,18.506,18.54,25716,0
2007-12-04,18.679,18.691,18.171,18.501,23753,0
2007-12-05,18.759,18.875,18.685,18.685,28395,0
2007-12-06,18.534,18.723,18.483,18.54,28932,0
2007-12-07,18.591,18.789,18.316,18.495,69115,0
2007-12-10,18.517,18.679,18.377,18.534,24466,0
2007-12-11,18.639,18.729,18.053,18.098,24290,0
2007-12-12,18.098,18.523,18.098,18.416,55719,0
2007-12-13,18.287,18.472,18.031,18.453,46792,0
2007-12-14,18.204,18.294,17.425,17.425,44647,0
2007-12-17,17.106,17.509,16.568,17.2,107513,0
2007-12-18,17.443,17.466,16.867,17.347,96258,0
2007-12-19,17.37,17.618,17.359,17.499,45362,0
2007-12-20,17.578,17.628,17.413,17.514,38749,0
2007-12-21,17.589,18.098,17.4,17.945,43219,0
2007-12-24,17.906,18.266,17.906,18.177,11610,0
2007-12-26,18.119,18.25,17.869,18.059,26432,0
2007-12-27,17.75,18.009,17.628,17.666,40410,0
2007-12-28,17.802,18.009,17.514,17.671,42686,0
2007-12-31,17.695,17.88,17.695,17.834,19640,0
2008-01-02,17.974,18.159,17.141,17.241,71616,0
2008-01-03,17.158,17.263,16.922,17.08,45184,0
2008-01-04,16.998,17.689,16.998,17.448,60897,0
2008-01-07,17.503,17.514,16.899,17.158,68220,0
2008-01-08,17.382,17.566,17.183,17.324,20714,0
2008-01-09,17.275,18.534,17.162,18.534,113227,0
2008-01-10,18.512,18.815,18.287,18.467,119652,0
2008-01-11,18.506,18.674,18.059,18.355,42686,0
2008-01-14,18.355,18.765,18.136,18.187,34646,0
2008-01-15,18.031,18.093,17.1,17.555,61965,0
2008-01-16,17.471,17.471,16.661,16.686,72507,0
2008-01-17,16.633,17.052,16.633,16.671,24290,0
2008-01-18,16.661,16.698,15.908,16.212,65362,0
2008-01-22,15.846,16.143,15.78,16.042,34796,0
2008-01-23,15.881,16.239,15.689,16.014,37859,0
2008-01-24,16.183,16.261,15.679,15.786,39468,0
2008-01-25,15.762,15.959,15.741,15.902,34467,0
2008-01-28,15.931,16.109,15.774,16.109,26965,0
2008-01-29,16.153,16.448,15.902,15.959,39110,0
2008-01-30,15.989,16.627,15.989,16.5,31789,0
2008-01-31,16.5,16.862,16.407,16.862,18752,0
2008-02-01,16.855,16.867,16.604,16.604,32145,0
2008-02-04,16.61,17.437,16.538,17.123,80717,0
2008-02-05,17.039,17.062,16.665,16.665,18211,0
2008-02-06,16.649,16.827,16.425,16.431,67507,0
2008-02-07,16.484,16.703,16.377,16.633,77864,0
2008-02-08,16.633,16.799,16.586,16.665,48576,0
2008-02-11,16.714,16.883,16.469,16.771,71434,0
2008-02-12,16.799,16.887,16.703,16.811,137868,0
2008-02-13,17.045,17.091,16.988,17.068,92688,0
2008-02-14,16.972,17.168,16.759,16.922,80815,0
2008-02-15,16.955,17.111,16.574,16.827,115009,0
2008-02-19,16.787,17.096,16.782,17.027,92863,0
2008-02-20,16.939,17.405,16.849,17.174,136082,0
2008-02-21,17.052,17.483,16.709,16.776,88936,0
2008-02-22,16.787,16.787,16.377,16.475,51078,0
2008-02-25,16.443,16.622,16.283,16.389,48935,0
2008-02-26,16.407,16.686,16.35,16.48,73042,0
2008-02-27,16.843,17.08,16.544,16.592,71076,0
2008-02-28,16.598,16.787,16.366,16.787,35183,0
2008-02-29,16.675,16.675,16.014,16.048,35183,0
2008-03-03,16.071,16.188,15.548,15.892,70898,0
2008-03-04,15.887,15.953,15.683,15.902,25538,0
2008-03-05,15.959,16.042,15.796,15.864,26790,0
2008-03-06,16.171,16.171,15.451,15.451,31789,0
2008-03-07,15.26,16.121,15.237,16.037,57147,0
2008-03-10,16.098,16.098,15.374,15.484,65187,0
2008-03-11,15.427,16.475,15.374,16.395,67863,0
2008-03-12,16.395,17.052,16.395,16.855,63045,0
2008-03-13,16.686,16.686,16.082,16.495,43752,0
2008-03-14,16.811,16.811,16.383,16.389,34827,0
2008-03-17,16.407,17.052,16.278,16.799,57640,0
2008-03-18,16.911,17.062,16.48,16.544,52863,0
2008-03-19,16.544,17.168,16.454,16.698,50719,0
2008-03-20,16.661,17.135,16.544,17.135,32682,0
2008-03-24,17.086,17.129,16.719,16.753,21516,0
2008-03-25,16.748,17.022,16.671,16.899,30179,0
2008-03-26,16.899,17.08,16.495,16.928,16965,0
2008-03-27,16.95,17.096,16.518,16.544,15533,0
2008-03-28,16.661,16.883,16.655,16.686,25004,0
2008-03-31,16.661,16.827,16.371,16.598,14105,0
2008-04-01,16.671,17.194,16.459,17.039,25361,0
2008-04-02,17.158,17.158,17.022,17.062,8212,0
2008-04-03,16.967,17.129,16.655,16.843,10001,0
2008-04-04,16.805,17.08,16.805,16.928,18211,0
2008-04-07,17.009,17.347,16.972,17.324,66076,0
2008-04-08,17.353,17.466,17.188,17.212,39649,0
2008-04-09,17.2,17.537,17.123,17.4,51966,0
2008-04-10,17.413,17.488,17.224,17.419,43219,0
2008-04-11,17.335,17.335,17.003,17.003,20897,0
2008-04-14,16.967,17.287,16.544,16.604,48134,0
2008-04-15,16.538,17.045,16.49,16.838,24109,0
2008-04-16,16.843,17.353,16.799,17.068,39680,0
2008-04-17,17.045,17.045,16.692,16.855,31710,0
2008-04-18,16.967,16.967,16.742,16.967,10545,0
2008-04-21,16.993,16.993,16.633,16.665,21428,0
2008-04-22,16.665,16.736,16.443,16.528,33037,0
2008-04-23,16.523,16.523,16.371,16.5,18572,0
2008-04-24,16.459,16.592,16.294,16.383,18049,0
2008-04-25,16.35,16.984,16.322,16.574,18037,0
2008-04-28,16.518,16.586,16.294,16.523,26562,0
2008-04-29,16.58,16.58,16.316,16.437,16576,0
2008-04-30,16.506,16.655,16.383,16.655,25403,0
2008-05-01,16.538,16.538,16.395,16.437,19036,0
2008-05-02,16.437,16.437,16.153,16.256,27916,0
2008-05-05,16.256,16.311,15.398,15.908,77769,0
2008-05-06,15.959,15.959,15.461,15.605,121677,0
2008-05-07,15.538,15.925,15.538,15.831,72161,0
2008-05-08,15.892,17.851,15.64,16.413,80005,0
2008-05-09,16.322,16.633,15.902,16.407,40015,0
2008-05-12,16.528,16.528,16.206,16.239,35986,0
2008-05-13,16.294,16.395,16.188,16.377,29033,0
2008-05-14,16.36,16.36,16.098,16.166,35467,0
2008-05-15,16.153,16.278,15.959,16.026,38095,0
2008-05-16,15.959,16.127,15.925,15.982,26117,0
2008-05-19,15.965,16.109,15.796,15.836,77408,0
2008-05-20,15.841,15.994,15.841,15.947,25588,0
2008-05-21,15.902,15.989,15.796,15.819,22580,0
2008-05-22,15.902,15.931,15.796,15.825,15209,0
2008-05-23,15.892,15.892,15.628,15.724,19157,0
2008-05-27,15.599,15.971,15.599,15.941,15039,0
2008-05-28,16.071,16.071,15.745,15.768,13898,0
2008-05-29,15.786,15.813,15.594,15.673,54382,0
2008-05-30,15.741,15.908,15.538,15.548,78222,0
2008-06-02,15.513,15.887,15.404,15.78,91018,0
2008-06-03,15.724,15.841,15.587,15.819,53367,0
2008-06-04,15.864,15.931,15.64,15.774,42609,0
2008-06-05,15.801,15.831,15.501,15.735,58871,0
2008-06-06,15.819,15.864,15.646,15.786,50002,0
2008-06-09,15.735,15.858,15.646,15.762,33709,0
2008-06-10,15.652,15.807,15.478,15.582,54551,0
2008-06-11,15.532,15.807,14.99,15.029,50083,0
2008-06-12,15.119,15.898,15.057,15.484,97982,0
2008-06-13,15.507,15.658,15.38,15.521,38958,0
2008-06-16,15.38,15.735,15.38,15.439,34098,0
2008-06-17,15.538,15.622,15.398,15.507,41692,0
2008-06-18,15.566,15.582,15.281,15.343,32295,0
2008-06-19,15.266,15.343,15.119,15.287,54879,0
2008-06-20,15.287,15.287,14.788,14.939,51016,0
2008-06-23,14.856,14.996,14.576,14.576,48521,0
2008-06-24,14.653,14.653,14.188,14.341,63092,0
2008-06-25,14.257,14.659,14.257,14.561,61632,0
2008-06-26,14.653,14.653,14.301,14.301,54947,0
2008-06-27,14.391,14.826,14.011,14.531,775118,0
2008-06-30,14.531,14.587,14.173,14.403,85102,0
2008-07-01,14.43,14.561,14.277,14.526,49861,0
2008-07-02,14.643,14.906,14.034,14.266,60167,0
2008-07-03,14.223,14.52,14.109,14.121,15921,0
2008-07-07,14.235,14.289,13.802,14.235,83810,0
2008-07-08,14.313,14.722,13.926,14.722,113211,0
2008-07-09,14.722,14.734,14.145,14.145,75763,0
2008-07-10,14.223,14.526,14.162,14.502,49034,0
2008-07-11,14.996,15.007,14.514,14.703,40136,0
2008-07-14,14.951,14.951,14.301,14.425,32022,0
2008-07-15,14.277,14.883,14.277,14.698,39297,0
2008-07-16,14.728,15.175,14.687,14.96,53783,0
2008-07-17,15.092,15.092,14.57,14.75,46093,0
2008-07-18,14.71,14.71,14.104,14.341,58484,0
2008-07-21,14.496,14.496,14.217,14.313,42382,0
2008-07-22,14.313,14.745,14.223,14.745,49796,0
2008-07-23,14.653,14.96,14.425,14.767,35547,0
2008-07-24,14.838,14.838,14.168,14.168,80454,0
2008-07-25,14.307,14.877,14.307,14.809,46252,0
2008-07-28,14.788,14.788,14.508,14.728,25396,0
2008-07-29,14.826,15.255,14.508,15.249,64326,0
2008-07-30,15.31,16.098,15.186,16.009,153536,0
2008-07-31,16.088,16.098,15.925,16.009,55112,0
2008-08-01,16.166,16.533,15.925,16.344,98760,0
2008-08-04,16.799,16.799,15.902,15.977,43916,0
2008-08-05,16.227,16.538,16.009,16.25,55897,0
2008-08-06,16.3,16.495,16.026,16.026,44165,0
2008-08-07,15.931,16.305,15.913,15.913,42838,0
2008-08-08,15.959,16.35,15.959,16.327,37037,0
2008-08-11,16.793,16.793,16.127,16.419,71567,0
2008-08-12,16.294,16.469,16.294,16.344,44592,0
2008-08-13,16.512,16.533,16.371,16.389,40899,0
2008-08-14,16.212,16.495,16.098,16.288,58777,0
2008-08-15,16.233,16.644,16.026,16.633,100384,0
2008-08-18,16.73,17.062,16.239,16.883,110065,0
2008-08-19,16.776,16.972,16.776,16.972,34805,0
2008-08-20,17.074,17.766,16.862,17.705,79664,0
2008-08-21,17.537,17.88,17.292,17.639,65245,0
2008-08-22,17.555,17.671,17.448,17.645,40804,0
2008-08-25,17.683,17.683,17.319,17.413,56511,0
2008-08-26,17.566,17.566,17.263,17.466,34992,0
2008-08-27,17.537,17.548,17.4,17.454,44165,0
2008-08-28,17.537,17.537,17.08,17.319,63428,0
2008-08-29,17.263,17.376,16.955,16.955,33286,0
2008-09-02,17.135,17.382,17.058,17.206,48352,0
2008-09-03,17.183,17.269,17.003,17.074,42324,0
2008-09-04,16.961,17.074,16.538,16.604,46006,0
2008-09-05,16.714,16.821,16.383,16.464,35983,0
2008-09-08,16.054,17.252,16.054,17.009,50456,0
2008-09-09,16.862,17.135,16.832,16.899,44111,0
2008-09-10,17.106,17.106,16.928,16.944,31164,0
2008-09-11,16.855,17.027,16.574,16.978,33884,0
2008-09-12,17.045,17.1,16.748,16.782,36375,0
2008-09-15,16.811,16.905,16.35,16.35,25067,0
2008-09-16,16.332,16.998,15.913,16.998,66053,0
2008-09-17,16.928,16.928,16.512,16.562,36432,0
2008-09-18,16.799,18.422,16.681,18.422,63968,0
2008-09-19,16.355,19.508,16.355,18.967,184432,0
2008-09-22,18.984,18.984,18.199,18.457,33451,0
2008-09-23,18.422,18.962,18.239,18.639,55167,0
2008-09-24,18.613,18.613,17.939,17.945,25221,0
2008-09-25,17.924,18.892,17.924,18.853,68164,0
2008-09-26,18.696,18.729,17.924,18.517,34518,0
2008-09-29,18.428,18.591,17.699,18.13,35113,0
2008-09-30,18.316,18.639,18.093,18.596,42522,0
2008-10-01,18.523,18.658,18.003,18.093,37589,0
2008-10-02,18.053,18.053,17.382,17.483,53062,0
2008-10-03,17.717,18.187,17.153,17.168,27103,0
2008-10-06,16.849,17.869,16.616,17.728,44842,0
2008-10-07,17.738,18.193,15.875,15.875,57817,0
2008-10-08,15.495,15.679,13.484,13.937,111086,0
2008-10-09,14.072,14.313,13.149,13.149,88609,0
2008-10-10,12.884,14.883,12.279,14.866,77428,0
2008-10-13,15.472,17.062,15.472,17.062,92716,0
2008-10-14,17.968,18.187,16.35,17.179,110607,0
2008-10-15,16.988,16.988,15.404,15.478,68294,0
2008-10-16,15.587,17.135,15.013,16.978,121035,0
2008-10-17,16.736,17.499,16.311,16.719,105937,0
2008-10-20,16.862,18.472,16.832,17.509,79164,0
2008-10-21,17.382,17.75,17.224,17.298,40698,0
2008-10-22,17.015,17.431,16.748,16.799,27459,0
2008-10-23,16.872,17.711,15.875,16.849,45788,0
2008-10-24,16.401,16.714,15.427,16.533,35101,0
2008-10-27,16.459,16.459,15.152,15.152,44171,0
2008-10-28,15.439,16.562,15.063,16.544,60856,0
2008-10-29,16.518,16.988,15.566,16.544,66136,0
2008-10-30,17.359,17.834,16.714,17.388,87286,0
2008-10-31,17.4,17.689,16.782,17.493,110974,0
2008-11-03,17.917,17.917,17.162,17.275,71648,0
2008-11-04,17.359,17.613,16.805,17.034,40520,0
2008-11-05,16.944,17.123,16.239,16.278,53557,0
2008-11-06,16.332,16.448,15.456,15.456,50859,0
2008-11-07,15.566,16.665,15.566,16.562,46954,0
2008-11-10,16.811,17.405,16.454,16.686,43874,0
2008-11-11,16.586,17.666,16.464,17.106,72486,0
2008-11-12,16.944,17.022,16.014,16.014,57717,0
2008-11-13,16.065,17.183,15.467,17.174,66278,0
2008-11-14,16.148,17.052,15.718,15.735,39981,0
2008-11-17,15.669,15.679,14.906,15.363,62287,0
2008-11-18,15.368,15.398,14.353,15.321,80339,0
2008-11-19,15.299,15.299,14.772,14.805,65399,0
2008-11-20,14.794,15.611,14.496,14.894,88799,0
2008-11-21,15.024,15.913,14.353,15.831,78345,0
2008-11-24,16.098,16.899,15.977,16.799,96512,0
2008-11-25,16.748,17.022,15.908,16.171,56875,0
2008-11-26,15.892,17.353,15.756,17.111,108049,0
2008-11-28,16.984,17.722,16.454,17.722,27534,0
2008-12-01,17.548,17.572,15.277,15.38,62539,0
2008-12-02,15.554,17.779,15.26,17.779,105123,0
2008-12-03,17.218,17.766,16.934,17.566,102332,0
2008-12-04,17.499,17.76,16.928,17.096,85224,0
2008-12-05,16.972,18.199,16.592,17.945,66353,0
2008-12-08,18.316,18.339,17.683,18.266,96517,0
2008-12-09,18.141,18.334,17.639,17.648,82007,0
2008-12-10,17.745,18.389,17.666,17.802,28407,0
2008-12-11,17.705,18.014,17.304,17.808,94671,0
2008-12-12,17.471,18.478,17.471,18.478,50594,0
2008-12-15,18.624,18.669,17.353,17.537,52756,0
2008-12-16,17.885,18.759,17.645,18.759,69786,0
2008-12-17,18.674,19.038,18.406,18.869,91698,0
2008-12-18,17.968,19.117,17.968,19.028,50527,0
2008-12-19,19.077,19.407,17.509,17.756,117279,0
2008-12-22,17.89,18.088,17.645,18.053,39506,0
2008-12-23,18.177,18.339,17.298,17.695,52369,0
2008-12-24,18.025,18.025,17.052,17.106,17758,0
2008-12-26,17.188,17.589,16.799,17.241,48433,0
2008-12-29,17.347,17.347,16.627,17.162,59491,0
2008-12-30,17.359,17.56,16.978,17.341,55190,0
2008-12-31,17.394,17.628,17.129,17.628,80076,0
2009-01-02,17.086,17.895,17.086,17.41,48559,0
2009-01-05,17.477,17.924,17.135,17.56,86065,0
2009-01-06,17.717,18.113,17.365,17.499,79234,0
2009-01-07,17.235,17.365,16.506,17.015,46145,0
2009-01-08,16.73,16.821,16.177,16.698,37864,0
2009-01-09,16.568,16.568,15.959,16.115,62703,0
2009-01-12,16.598,16.598,15.669,15.695,27945,0
2009-01-13,15.622,16.206,15.622,15.813,28514,0
2009-01-14,15.673,15.701,15.208,15.404,21773,0
2009-01-15,15.484,15.796,15.157,15.745,37269,0
2009-01-16,15.741,15.846,15.439,15.718,52230,0
2009-01-20,15.56,15.56,14.756,14.756,52216,0
2009-01-21,14.978,14.978,14.173,14.415,43777,0
2009-01-22,14.157,15.086,14.072,15.013,43188,0
2009-01-23,14.722,15.994,14.567,15.521,56405,0
2009-01-26,15.679,16.233,15.679,15.989,53756,0
2009-01-27,15.994,16.371,15.994,16.283,25180,0
2009-01-28,16.48,16.793,16.459,16.793,29473,0
2009-01-29,16.454,16.544,15.679,15.819,40164,0
2009-01-30,16.009,16.437,15.908,16.223,38889,0
2009-02-02,16.177,16.709,15.819,16.61,48854,0
2009-02-03,16.633,16.692,16.115,16.61,44732,0
2009-02-04,16.61,17.068,16.562,16.655,38856,0
2009-02-05,16.58,17.314,16.443,16.598,39113,0
2009-02-06,16.556,17.212,16.484,17.052,28386,0
2009-02-09,16.827,17.086,16.627,16.686,28500,0
2009-02-10,16.633,16.905,15.947,15.947,38374,0
2009-02-11,16.227,16.35,16.037,16.227,24787,0
2009-02-12,16.377,16.377,15.768,16.02,32816,0
2009-02-13,15.846,16.627,15.846,16.148,38789,0
2009-02-17,15.881,16.55,15.538,16.054,53793,0
2009-02-18,15.852,16.132,14.809,15.526,101358,0
2009-02-19,15.791,15.919,15.576,15.712,26609,0
2009-02-20,15.628,15.628,15.068,15.237,43263,0
2009-02-23,15.299,15.299,14.809,14.872,31168,0
2009-02-24,15.035,16.183,14.809,15.864,84845,0
2009-02-25,15.622,15.622,14.978,15.131,52932,0
2009-02-26,15.478,15.478,14.832,15.068,34362,0
2009-02-27,14.866,15.157,14.809,14.866,65958,0
2009-03-02,14.592,14.889,14.57,14.809,47054,0
2009-03-03,14.767,15.157,14.767,14.923,58200,0
2009-03-04,15.046,15.277,14.96,15.163,35483,0
2009-03-05,14.861,14.861,13.321,13.384,58576,0
2009-03-06,13.495,13.495,12.711,13.294,43291,0
2009-03-09,13.12,13.484,12.486,12.835,75158,0
2009-03-10,12.612,13.478,12.612,13.345,52480,0
2009-03-11,13.363,13.363,12.331,12.531,52122,0
2009-03-12,12.436,13.628,12.436,13.551,77955,0
2009-03-13,13.663,13.943,13.551,13.699,29436,0
2009-03-16,13.864,14.468,13.59,13.899,37327,0
2009-03-17,13.705,14.877,13.705,14.745,37408,0
2009-03-18,14.728,15.977,14.687,15.977,45526,0
2009-03-19,16.239,16.239,15.813,16.048,39076,0
2009-03-20,16.171,17.224,15.774,15.858,69899,0
2009-03-23,16.25,17.045,16.25,16.961,57827,0
2009-03-24,16.765,16.862,16.037,16.048,30097,0
2009-03-25,16.212,17.147,15.852,16.724,41611,0
2009-03-26,16.887,17.584,16.867,17.4,52642,0
2009-03-27,17.135,17.263,16.724,16.832,37583,0
2009-03-30,16.655,16.862,16.104,16.799,31188,0
2009-03-31,16.967,17.359,16.538,17.068,25242,0
2009-04-01,16.939,17.722,16.793,17.111,53185,0
2009-04-02,17.493,17.493,16.993,17.162,59806,0
2009-04-03,17.147,17.425,17.034,17.235,15280,0
2009-04-06,17.1,17.1,16.227,16.528,37505,0
2009-04-07,16.528,16.633,16.377,16.383,26519,0
2009-04-08,16.495,16.787,15.881,16.523,26283,0
2009-04-09,16.681,17.654,16.681,17.074,56378,0
2009-04-13,16.883,17.46,16.883,17.359,31125,0
2009-04-14,17.117,17.194,16.719,16.817,22158,0
2009-04-15,16.748,17.555,16.748,17.194,29601,0
2009-04-16,17.365,17.677,17.129,17.235,37817,0
2009-04-17,17.329,17.382,16.425,16.604,48642,0
2009-04-20,16.283,16.294,15.64,15.852,43765,0
2009-04-21,15.467,16.58,15.467,16.355,53769,0
2009-04-22,16.2,16.827,16.088,16.332,43601,0
2009-04-23,16.395,16.395,15.64,15.78,43796,0
2009-04-24,15.628,16.256,15.628,16.065,46272,0
2009-04-27,15.801,16.093,15.679,15.925,25569,0
2009-04-28,16.098,16.344,16.098,16.138,36898,0
2009-04-29,16.239,17.106,16.121,16.878,57140,0
2009-04-30,16.972,17.218,16.338,16.401,62228,0
2009-05-01,16.431,17.022,15.982,16.638,75002,0
2009-05-04,16.776,17.224,16.437,16.827,104303,0
2009-05-05,16.827,16.95,16.098,16.469,75999,0
2009-05-06,16.661,17.096,16.227,16.787,51901,0
2009-05-07,17.015,17.275,16.604,16.776,43073,0
2009-05-08,16.998,17.732,16.998,17.613,77842,0
2009-05-11,17.454,17.699,17.324,17.413,22489,0
2009-05-12,17.437,17.584,16.978,17.135,30054,0
2009-05-13,16.939,17.183,16.675,16.675,25465,0
2009-05-14,17.382,17.634,16.799,17.153,52272,0
2009-05-15,17.135,17.135,16.338,16.512,51906,0
2009-05-18,16.644,17.188,16.288,16.5,77773,0
2009-05-19,16.5,17.405,16.127,16.939,72057,0
2009-05-20,17.022,17.514,16.887,17.135,64951,0
2009-05-21,16.967,17.413,16.538,16.793,80395,0
2009-05-22,16.849,17.425,16.838,17.009,60204,0
2009-05-26,16.899,17.917,16.878,17.75,71870,0
2009-05-27,17.683,17.863,17.319,17.353,64007,0
2009-05-28,17.548,17.857,17.298,17.526,37160,0
2009-05-29,17.732,18.607,17.174,18.401,278298,0
2009-06-01,18.395,18.759,17.628,18.428,83971,0
2009-06-02,18.416,18.679,18.255,18.446,86174,0
2009-06-03,18.282,18.44,17.917,18.083,56312,0
2009-06-04,18.13,18.377,18.124,18.345,33451,0
2009-06-05,18.351,18.351,18.003,18.003,53030,0
2009-06-08,18.003,18.025,17.75,17.819,59296,0
2009-06-09,17.287,18.233,17.287,17.895,48733,0
2009-06-10,18.059,18.059,17.117,17.589,55538,0
2009-06-11,17.376,18.065,17.376,17.83,32839,0
2009-06-12,17.738,18.159,17.319,17.963,35021,0
2009-06-15,17.623,17.802,17.224,17.766,38126,0
2009-06-16,17.945,17.945,17.275,17.425,40835,0
2009-06-17,17.425,17.9,17.194,17.695,34967,0
2009-06-18,17.671,18.077,17.66,17.895,40365,0
2009-06-19,18.199,18.199,17.419,17.532,74206,0
2009-06-22,17.359,17.509,16.862,16.862,42656,0
2009-06-23,17.106,17.819,17.1,17.1,56240,0
2009-06-24,17.335,17.607,17.153,17.206,28522,0
2009-06-25,17.135,17.773,17.135,17.705,45107,0
2009-06-26,17.711,18.904,17.711,18.691,353975,0
2009-06-29,18.467,19.346,18.233,19.235,97947,0
2009-06-30,19.306,19.306,18.119,18.215,68897,0
2009-07-01,18.406,18.869,18.227,18.619,29197,0
2009-07-02,18.365,18.365,17.851,18.031,43959,0
2009-07-06,18.31,18.645,18.009,18.619,34242,0
2009-07-07,18.645,18.645,17.722,18.003,44367,0
2009-07-08,17.997,18.287,17.814,18.171,35059,0
2009-07-09,18.233,18.401,17.607,17.613,26799,0
2009-07-10,17.499,18.124,17.499,18.037,24446,0
2009-07-13,17.945,18.564,17.773,18.406,47945,0
2009-07-14,18.453,18.579,18.25,18.282,21307,0
2009-07-15,18.434,18.546,18.187,18.446,56855,0
2009-07-16,18.44,18.613,18.093,18.601,44954,0
2009-07-17,18.601,18.601,18.107,18.395,35581,0
2009-07-20,18.395,18.395,18.043,18.299,15758,0
2009-07-21,18.299,18.299,17.41,17.895,57376,0
2009-07-22,17.863,18.512,17.537,18.255,82941,0
2009-07-23,18.187,18.932,18.119,18.815,55207,0
2009-07-24,18.729,18.962,18.395,18.777,29778,0
2009-07-27,18.777,18.967,18.634,18.962,27052,0
2009-07-28,18.962,19.241,18.634,19.211,59241,0
2009-07-29,19.083,19.156,18.847,18.875,16714,0
2009-07-30,19.033,19.179,18.938,19.044,35099,0
2009-07-31,19.023,19.033,18.478,18.564,94611,0
2009-08-03,18.596,18.956,18.428,18.938,27999,0
2009-08-04,18.865,19.598,18.483,19.39,48662,0
2009-08-05,19.39,19.39,18.299,18.546,55225,0
2009-08-06,18.564,18.564,18.25,18.401,31095,0
2009-08-07,18.591,18.663,18.141,18.183,48495,0
2009-08-10,17.9,18.54,17.9,18.199,36015,0
2009-08-11,18.071,18.478,18.009,18.183,30220,0
2009-08-12,18.141,18.639,17.945,18.141,52071,0
2009-08-13,18.187,18.187,17.766,17.911,30234,0
2009-08-14,17.917,17.917,16.944,17.106,81308,0
2009-08-17,16.878,16.934,16.592,16.793,29027,0
2009-08-18,16.911,17.058,16.698,16.928,26677,0
2009-08-19,16.832,17.141,16.644,16.887,31181,0
2009-08-20,16.899,17.634,16.899,17.56,30029,0
2009-08-21,17.802,17.851,17.188,17.732,59422,0
2009-08-24,17.75,18.446,17.75,18.183,45319,0
2009-08-25,18.328,18.478,17.991,18.119,44380,0
2009-08-26,18.083,18.083,17.247,17.589,47163,0
2009-08-27,17.689,18.025,17.613,17.997,23588,0
2009-08-28,17.991,18.093,17.443,17.566,33233,0
2009-08-31,17.41,17.796,17.08,17.247,81824,0
2009-09-01,17.111,17.111,16.592,17.022,42927,0
2009-09-02,16.944,17.086,16.811,16.838,26640,0
2009-09-03,16.832,17.034,16.799,16.872,31928,0
2009-09-04,16.899,17.08,16.709,16.998,33890,0
2009-09-08,17.174,17.443,16.771,16.832,57404,0
2009-09-09,16.811,17.052,16.787,16.899,70963,0
2009-09-10,16.765,16.821,16.443,16.805,71201,0
2009-09-11,16.827,16.827,16.598,16.598,29643,0
2009-09-14,16.443,16.598,16.371,16.586,30032,0
2009-09-15,16.523,17.052,16.523,16.753,31301,0
2009-09-16,16.753,16.928,16.523,16.867,31679,0
2009-09-17,16.893,17.218,16.887,17.147,22456,0
2009-09-18,17.111,17.347,17.111,17.287,47724,0
2009-09-21,17.359,17.359,16.799,16.939,19013,0
2009-09-22,17.096,17.4,16.661,17.168,37412,0
2009-09-23,17.247,17.488,17.009,17.129,28733,0
2009-09-24,17.117,17.329,16.776,16.817,57185,0
2009-09-25,16.821,17.23,16.821,17.158,30402,0
2009-09-28,17.188,17.802,17.162,17.607,28974,0
2009-09-29,17.607,17.623,17.466,17.52,23050,0
2009-09-30,17.584,17.607,17.034,17.353,26663,0
2009-10-01,17.671,17.671,16.955,16.955,36120,0
2009-10-02,16.887,17.068,16.661,16.703,45007,0
2009-10-05,16.748,16.748,16.533,16.671,31010,0
2009-10-06,16.916,16.916,16.714,16.883,25014,0
2009-10-07,16.855,17.194,16.817,17.153,17680,0
2009-10-08,17.252,17.252,16.978,16.978,22673,0
2009-10-09,17.022,17.224,16.939,17.179,21197,0
2009-10-12,17.174,17.183,17.091,17.153,10438,0
2009-10-13,17.257,17.885,17.257,17.648,48231,0
2009-10-14,17.773,17.89,17.413,17.595,23825,0
2009-10-15,17.52,17.618,16.984,17.292,46499,0
2009-10-16,17.247,17.52,17.247,17.448,34802,0
2009-10-19,17.555,17.578,17.319,17.578,34544,0
2009-10-20,17.578,17.766,17.347,17.52,29343,0
2009-10-21,17.493,17.628,17.218,17.263,33618,0
2009-10-22,17.153,17.493,17.074,17.471,31076,0
2009-10-23,17.471,17.471,17.212,17.263,35937,0
2009-10-26,17.263,17.382,16.993,17.022,41097,0
2009-10-27,17.141,17.269,17.027,17.034,51464,0
2009-10-28,17.045,17.281,16.984,17.08,141675,0
2009-10-29,17.179,17.281,17.091,17.263,51708,0
2009-10-30,17.206,17.745,17.045,17.738,148797,0
2009-11-02,17.584,17.584,16.867,17.394,89802,0
2009-11-03,17.347,17.666,17.08,17.66,90543,0
2009-11-04,17.654,17.911,17.526,17.732,84649,0
2009-11-05,17.732,18.153,17.466,18.098,53951,0
2009-11-06,17.963,18.119,16.787,17.83,44699,0
2009-11-09,17.911,17.991,17.188,17.917,69704,0
2009-11-10,17.885,18.053,17.477,17.756,61106,0
2009-11-11,17.9,17.917,17.732,17.779,64145,0
2009-11-12,17.705,17.845,17.135,17.206,73324,0
2009-11-13,17.37,17.37,16.95,17.188,41689,0
2009-11-16,17.23,17.543,17.086,17.443,51423,0
2009-11-17,17.413,17.526,16.998,17.347,73719,0
2009-11-18,17.347,17.477,17.052,17.46,85797,0
2009-11-19,17.353,17.584,17.263,17.526,117478,0
2009-11-20,17.454,17.779,17.335,17.437,59854,0
2009-11-23,17.607,17.917,17.341,17.471,75807,0
2009-11-24,17.425,17.779,17.247,17.766,55943,0
2009-11-25,17.825,18.059,17.584,17.802,57804,0
2009-11-27,17.634,17.869,17.347,17.347,38678,0
2009-11-30,17.37,17.666,17.08,17.548,139187,0
2009-12-01,17.717,17.957,17.499,17.875,75140,0
2009-12-02,17.84,18.088,17.76,17.968,61635,0
2009-12-03,18.031,18.088,17.796,17.84,52589,0
2009-12-04,18.037,18.153,17.84,18.107,55342,0
2009-12-07,18.13,18.294,17.766,18.053,90625,0
2009-12-08,17.957,18.107,17.945,18.043,104682,0
2009-12-09,18.159,18.282,18.025,18.153,83682,0
2009-12-10,18.031,18.031,17.79,17.89,53463,0
2009-12-11,17.979,18.031,17.808,17.88,24179,0
2009-12-14,17.957,17.957,17.745,17.945,38438,0
2009-12-15,17.939,17.939,17.514,17.766,76584,0
2009-12-16,17.863,17.929,17.607,17.695,78158,0
2009-12-17,17.639,17.88,17.548,17.84,49098,0
2009-12-18,17.88,17.88,17.639,17.689,123032,0
2009-12-21,17.83,17.851,17.618,17.773,51850,0
2009-12-22,17.766,17.929,17.717,17.834,44242,0
2009-12-23,17.84,17.863,17.705,17.83,36891,0
2009-12-24,17.84,17.84,17.683,17.84,10408,0
2009-12-28,17.857,17.863,17.722,17.834,22798,0
2009-12-29,17.834,17.917,17.732,17.875,100378,0
2009-12-30,17.857,17.963,17.732,17.963,74938,0
2009-12-31,17.963,18.003,17.9,17.945,83360,0
2010-01-04,18.009,18.059,17.857,17.951,57993,0
2010-01-05,18.02,18.02,17.79,17.84,59775,0
2010-01-06,17.869,17.869,17.639,17.654,46580,0
2010-01-07,17.666,17.717,17.4,17.499,52657,0
2010-01-08,17.499,17.537,17.365,17.537,47000,0
2010-01-11,17.578,17.623,17.413,17.509,42440,0
2010-01-12,17.359,17.84,17.359,17.671,38607,0
2010-01-13,17.779,18.053,17.717,17.814,51160,0
2010-01-14,17.84,17.885,17.645,17.756,26582,0
2010-01-15,17.9,17.9,17.359,17.618,67206,0
2010-01-19,17.689,17.834,17.526,17.834,32478,0
2010-01-20,17.648,17.677,17.359,17.471,30494,0
2010-01-21,17.503,17.722,16.934,17.158,95513,0
2010-01-22,17.022,17.147,16.961,17.096,65724,0
2010-01-25,17.153,17.153,16.944,16.961,35070,0
2010-01-26,16.961,17.034,16.661,16.811,49971,0
2010-01-27,16.765,16.928,16.686,16.893,24400,0
2010-01-28,16.928,16.928,16.638,16.638,28217,0
2010-01-29,16.655,16.855,16.598,16.598,50505,0
2010-02-01,16.644,16.843,16.574,16.753,61921,0
2010-02-02,16.736,16.817,16.661,16.759,67146,0
2010-02-03,16.742,17.08,16.431,16.586,39755,0
2010-02-04,16.49,16.49,16.088,16.177,55300,0
2010-02-05,16.212,16.448,16.098,16.383,26418,0
2010-02-08,16.419,16.419,16.059,16.093,47827,0
2010-02-09,16.288,16.366,16.104,16.153,22472,0
2010-02-10,16.077,16.153,15.801,16.093,47364,0
2010-02-11,16.031,16.533,16.014,16.528,33587,0
2010-02-12,16.383,16.742,16.383,16.665,75633,0
2010-02-16,16.753,16.753,16.431,16.633,52005,0
2010-02-17,16.627,16.787,16.443,16.782,56190,0
2010-02-18,16.782,17.039,16.598,16.771,36403,0
2010-02-19,16.793,17.269,16.782,16.916,53696,0
2010-02-22,16.893,16.967,16.73,16.916,32738,0
2010-02-23,16.928,17.123,16.887,16.993,39325,0
2010-02-24,17.096,17.168,16.878,17.015,34860,0
2010-02-25,16.827,17.129,16.827,17.111,41530,0
2010-02-26,17.111,17.117,16.753,16.776,43077,0
2010-03-01,16.832,17.224,16.832,17.179,40601,0
2010-03-02,17.183,17.405,17.074,17.298,58412,0
2010-03-03,17.376,17.413,17.111,17.141,70025,0
2010-03-04,17.141,17.314,17.045,17.292,31471,0
2010-03-05,17.499,17.779,17.4,17.607,98103,0
2010-03-08,17.584,17.654,17.353,17.471,55601,0
2010-03-09,17.471,17.526,17.096,17.437,64744,0
2010-03-10,17.388,17.532,17.111,17.488,74735,0
2010-03-11,17.309,17.443,17.241,17.329,33019,0
2010-03-12,17.341,17.503,17.039,17.471,117884,0
2010-03-15,17.376,17.466,17.08,17.388,37163,0
2010-03-16,17.493,17.493,17.091,17.388,55055,0
2010-03-17,17.388,17.388,16.832,17.269,79971,0
2010-03-18,17.206,17.287,17.096,17.123,37336,0
2010-03-19,17.162,17.162,16.703,16.95,92851,0
2010-03-22,16.878,17.052,16.443,17.022,45450,0
2010-03-23,16.944,17.045,16.73,16.984,38285,0
2010-03-24,16.967,17.045,16.742,16.759,26409,0
2010-03-25,16.905,16.95,16.523,16.528,35171,0
2010-03-26,16.616,16.709,16.49,16.592,25084,0
2010-03-29,16.58,16.759,16.523,16.719,31654,0
2010-03-30,16.787,16.905,16.765,16.883,29603,0
2010-03-31,16.799,16.855,16.661,16.686,35633,0
2010-04-01,16.719,16.724,16.61,16.719,88287,0
2010-04-05,16.799,16.878,16.698,16.855,55290,0
2010-04-06,16.899,16.899,16.748,16.878,54157,0
2010-04-07,16.832,16.939,16.811,16.905,94611,0
2010-04-08,16.817,16.878,16.73,16.867,40380,0
2010-04-09,16.843,16.855,16.724,16.765,20472,0
2010-04-12,16.849,16.849,16.719,16.821,33364,0
2010-04-13,16.771,16.782,16.661,16.776,14403,0
2010-04-14,16.799,16.867,16.703,16.867,43786,0
2010-04-15,16.855,16.887,16.709,16.838,71327,0
2010-04-16,16.843,17.141,16.748,17.086,48520,0
2010-04-19,17.052,17.052,16.742,17.034,28525,0
2010-04-20,17.052,17.212,16.855,17.212,35842,0
2010-04-21,17.179,17.235,16.849,17.058,56898,0
2010-04-22,16.911,17.212,16.911,17.179,21782,0
2010-04-23,17.179,17.304,17.001,17.298,31897,0
2010-04-26,17.257,17.347,17.153,17.275,36108,0
2010-04-27,17.188,17.188,16.872,16.887,67389,0
2010-04-28,16.988,16.988,16.811,16.862,56181,0
2010-04-29,16.916,17.062,16.821,17.045,44904,0
2010-04-30,16.978,17.022,16.821,16.867,44709,0
2010-05-03,16.978,17.1,16.709,17.062,34950,0
2010-05-04,16.899,16.972,16.655,16.934,52387,0
2010-05-05,16.955,16.984,16.604,16.61,50385,0
2010-05-06,16.568,16.655,16.026,16.026,87350,0
2010-05-07,16.031,16.245,15.683,15.791,138454,0
2010-05-10,15.864,17.096,15.864,16.899,163451,0
2010-05-11,16.686,17.324,16.675,17.039,147893,0
2010-05-12,17.168,17.514,16.967,17.471,157209,0
2010-05-13,17.37,17.613,17.269,17.548,131259,0
2010-05-14,17.514,17.514,17.168,17.466,98689,0
2010-05-17,17.499,17.634,17.287,17.419,159298,0
2010-05-18,17.639,17.857,17.405,17.405,118032,0
2010-05-19,17.41,17.671,17.365,17.443,72456,0
2010-05-20,17.353,17.353,16.692,16.73,106906,0
2010-05-21,16.538,16.928,16.469,16.714,77083,0
2010-05-24,16.638,16.878,16.377,16.574,38219,0
2010-05-25,16.3,16.443,16.059,16.35,84828,0
2010-05-26,16.592,16.944,16.469,16.544,115186,0
2010-05-27,16.821,16.972,16.528,16.911,65700,0
2010-05-28,16.916,17.003,16.655,16.838,45890,0
2010-06-01,16.644,16.928,16.327,16.355,84356,0
2010-06-02,16.407,16.736,16.36,16.73,77308,0
2010-06-03,16.799,17.147,16.681,16.95,76574,0
2010-06-04,16.742,16.911,16.377,16.383,93548,0
2010-06-07,16.36,16.622,16.171,16.217,57767,0
2010-06-08,16.233,16.407,16.138,16.355,84901,0
2010-06-09,16.454,16.556,16.338,16.407,94583,0
2010-06-10,16.562,16.988,16.533,16.984,89710,0
2010-06-11,16.475,16.978,16.475,16.799,112025,0
2010-06-14,16.703,17.08,16.703,16.878,56789,0
2010-06-15,17.045,17.106,16.905,17.068,71177,0
2010-06-16,16.911,17.595,16.911,17.46,108784,0
2010-06-17,17.572,17.634,17.405,17.613,30451,0
2010-06-18,17.639,17.756,17.443,17.717,109943,0
2010-06-21,17.88,17.885,17.566,17.683,82664,0
2010-06-22,17.779,17.906,17.281,17.329,65224,0
2010-06-23,17.194,17.405,17.08,17.287,58168,0
2010-06-24,17.23,17.543,17.141,17.275,41281,0
2010-06-25,17.4,17.991,17.382,17.974,227942,0
2010-06-28,18.003,18.031,17.814,17.819,78730,0
2010-06-29,17.618,17.648,17.454,17.56,62665,0
2010-06-30,17.605,17.768,17.529,17.582,90265,0
2010-07-01,17.773,17.825,17.218,17.41,73708,0
2010-07-02,17.56,17.607,17.304,17.405,51153,0
2010-07-06,17.595,17.779,17.394,17.454,110778,0
2010-07-07,17.466,17.738,17.454,17.717,86302,0
2010-07-08,17.857,17.857,17.466,17.779,80676,0
2010-07-09,17.705,17.924,17.639,17.911,58836,0
2010-07-12,17.802,17.939,17.671,17.689,51978,0
2010-07-13,17.875,17.991,17.75,17.963,101978,0
2010-07-14,17.83,18.103,17.645,17.796,55264,0
2010-07-15,17.784,17.934,17.628,17.845,67344,0
2010-07-16,17.717,17.717,17.183,17.2,62878,0
2010-07-19,17.194,17.499,16.934,17.46,112716,0
2010-07-20,17.218,17.705,16.998,17.695,106361,0
2010-07-21,17.814,17.863,17.129,17.235,98018,0
2010-07-22,17.46,17.695,17.394,17.66,63149,0
2010-07-23,17.532,18.053,17.437,18.014,108762,0
2010-07-26,18.119,18.501,18.071,18.483,125443,0
2010-07-27,18.836,18.962,18.446,18.718,141021,0
2010-07-28,18.685,18.875,18.395,18.489,52119,0
2010-07-29,18.701,18.809,18.141,18.765,114359,0
2010-07-30,18.512,18.892,18.506,18.613,69217,0
2010-08-02,18.898,19.017,18.729,18.944,86239,0
2010-08-03,18.826,19.077,18.765,18.938,90815,0
2010-08-04,19.056,19.269,18.92,19.179,87837,0
2010-08-05,19.179,19.598,18.613,18.674,68840,0
2010-08-06,18.453,18.613,17.957,18.339,72188,0
2010-08-09,18.365,19.28,18.365,18.932,102038,0
2010-08-10,18.706,20.237,18.607,20.03,260138,0
2010-08-11,19.839,19.867,19.061,19.253,138039,0
2010-08-12,18.183,19.259,18.183,18.847,69574,0
2010-08-13,18.841,19.167,18.841,19.139,95298,0
2010-08-16,19.275,19.275,18.789,19.139,48587,0
2010-08-17,19.384,19.897,19.362,19.531,76619,0
2010-08-18,19.592,19.592,19.038,19.378,65613,0
2010-08-19,19.362,19.362,18.712,18.898,109205,0
2010-08-20,18.836,18.938,18.401,18.735,97137,0
2010-08-23,18.865,19.071,18.753,18.914,76659,0
2010-08-24,18.712,18.979,18.712,18.789,42094,0
2010-08-25,18.771,19.346,18.741,19.302,74435,0
2010-08-26,19.362,19.384,19.173,19.263,43806,0
2010-08-27,19.367,19.66,19.179,19.568,65248,0
2010-08-30,19.58,19.65,19.211,19.235,47516,0
2010-08-31,19.204,19.413,19.13,19.285,74163,0
2010-09-01,19.586,19.72,19.373,19.638,88868,0
2010-09-02,19.75,19.767,19.367,19.503,46135,0
2010-09-03,19.666,19.689,19.346,19.592,60823,0
2010-09-07,19.598,19.689,19.334,19.378,96338,0
2010-09-08,19.464,19.488,19.145,19.223,78597,0
2010-09-09,19.356,19.525,19.2,19.498,89630,0
2010-09-10,19.58,19.684,19.362,19.616,106469,0
2010-09-13,19.616,19.707,19.396,19.61,94086,0
2010-09-14,19.604,19.707,19.286,19.498,99413,0
2010-09-15,19.476,19.655,19.275,19.514,60652,0
2010-09-16,19.503,19.61,19.297,19.378,47045,0
2010-09-17,19.482,19.684,19.306,19.34,53729,0
2010-09-20,19.482,19.822,19.292,19.805,77118,0
2010-09-21,19.727,19.727,19.334,19.34,58506,0
2010-09-22,19.329,19.767,19.28,19.744,97122,0
2010-09-23,19.689,19.767,19.323,19.367,42375,0
2010-09-24,19.514,19.94,19.514,19.914,79823,0
2010-09-27,19.879,20.253,19.879,20.253,53579,0
2010-09-28,20.28,20.28,19.727,20.192,54826,0
2010-09-29,20.068,20.389,19.99,20.355,80242,0
2010-09-30,20.429,20.677,20.192,20.281,84048,0
2010-10-01,20.355,20.512,20.22,20.465,27976,0
2010-10-04,20.355,20.506,20.045,20.214,45946,0
2010-10-05,20.395,21.038,20.383,20.999,120881,0
2010-10-06,21.043,21.149,20.778,20.999,45963,0
2010-10-07,21.137,21.179,20.762,20.97,57323,0
2010-10-08,21.038,21.546,20.913,21.434,51058,0
2010-10-11,21.403,21.524,21.295,21.346,24492,0
2010-10-12,21.223,21.468,20.999,21.403,48392,0
2010-10-13,21.541,21.753,21.093,21.592,46765,0
2010-10-14,21.63,21.63,21.043,21.167,40559,0
2010-10-15,21.403,21.403,21.038,21.196,63462,0
2010-10-18,21.049,21.648,21.049,21.648,30265,0
2010-10-19,21.408,21.821,21.234,21.397,51932,0
2010-10-20,21.541,21.666,21.311,21.368,28493,0
2010-10-21,21.368,21.474,20.209,20.438,123604,0
2010-10-22,20.442,20.494,20.146,20.406,40586,0
2010-10-25,20.477,20.734,20.232,20.483,93018,0
2010-10-26,20.321,20.624,20.157,20.454,58244,0
2010-10-27,20.459,20.612,20.248,20.512,85227,0
2010-10-28,20.595,20.715,20.326,20.662,43204,0
2010-10-29,20.427,20.943,20.401,20.543,127047,0
2010-11-01,20.534,20.618,20.007,20.237,54155,0
2010-11-02,20.448,20.964,19.598,20.913,45995,0
2010-11-03,20.904,21.223,20.567,20.904,84132,0
2010-11-04,21.167,21.38,20.552,20.913,112777,0
2010-11-05,20.337,20.644,20.243,20.534,56551,0
2010-11-08,20.583,21.132,20.534,21.098,60572,0
2010-11-09,21.206,21.419,20.854,21.004,74486,0
2010-11-10,21.104,21.439,21.016,21.391,46262,0
2010-11-11,21.149,21.753,21.067,21.675,72238,0
2010-11-12,21.067,21.759,21.067,21.581,92580,0
2010-11-15,21.731,22.033,21.63,21.844,56269,0
2010-11-16,21.753,21.782,21.149,21.299,99557,0
2010-11-17,21.29,21.324,20.854,20.924,60652,0
2010-11-18,21.184,21.239,20.824,20.898,69588,0
2010-11-19,20.836,21.245,20.612,21.223,42678,0
2010-11-22,21.167,21.456,20.964,21.26,74773,0
2010-11-23,20.93,21.004,20.656,20.865,47809,0
2010-11-24,20.946,21.374,20.946,21.278,73597,0
2010-11-26,21.077,21.278,21.061,21.161,12102,0
2010-11-29,21.137,21.266,20.725,21.228,37358,0
2010-11-30,21.169,21.169,20.689,21.051,56054,0
2010-12-01,21.26,21.704,21.239,21.474,70764,0
2010-12-02,21.575,21.731,21.419,21.66,46079,0
2010-12-03,21.474,21.867,21.206,21.726,57757,0
2010-12-06,21.636,21.687,21.451,21.497,38350,0
2010-12-07,22.103,22.606,21.77,22.486,138790,0
2010-12-08,22.539,23.144,22.509,22.671,77163,0
2010-12-09,22.718,22.897,22.404,22.659,69187,0
2010-12-10,22.812,22.812,22.364,22.549,71065,0
2010-12-13,22.486,22.486,22.178,22.358,46089,0
2010-12-14,22.427,22.752,22.381,22.633,72955,0
2010-12-15,22.84,23.126,22.659,22.953,97278,0
2010-12-16,22.913,23.518,22.745,23.336,72711,0
2010-12-17,23.396,23.396,22.891,23.024,70471,0
2010-12-20,23.182,23.242,22.455,22.985,79161,0
2010-12-21,23.144,23.329,22.874,23.311,89008,0
2010-12-22,23.401,23.426,23.03,23.104,68521,0
2010-12-23,23.104,23.362,23.065,23.121,21187,0
2010-12-27,23.024,23.45,23.024,23.259,24079,0
2010-12-28,23.294,23.52,23.144,23.358,57949,0
2010-12-29,23.498,23.546,23.287,23.486,46707,0
2010-12-30,23.51,23.629,23.263,23.299,43815,0
2010-12-31,23.449,23.509,23.245,23.245,37577,0
2011-01-03,23.253,23.362,23.161,23.264,60199,0
2011-01-04,23.362,23.362,22.397,22.476,57304,0
2011-01-05,22.404,22.713,21.907,22.633,72622,0
2011-01-06,22.509,22.515,21.844,22.097,91771,0
2011-01-07,22.023,22.37,21.726,22.364,87951,0
2011-01-10,22.264,22.342,22.081,22.15,93947,0
2011-01-11,22.178,22.633,22.07,22.584,35763,0
2011-01-12,22.779,22.779,22.259,22.404,32097,0
2011-01-13,22.509,22.774,22.486,22.6,24315,0
2011-01-14,22.584,22.834,22.567,22.834,30316,0
2011-01-18,22.752,22.897,22.617,22.891,27461,0
2011-01-19,22.89,22.896,22.09,22.253,48426,0
2011-01-20,22.103,22.33,22.103,22.281,30575,0
2011-01-21,22.264,22.476,22.259,22.404,39275,0
2011-01-24,22.27,22.476,22.22,22.404,26365,0
2011-01-25,22.386,22.464,22.232,22.433,32933,0
2011-01-26,22.476,22.612,22.22,22.503,31709,0
2011-01-27,22.527,22.578,22.37,22.451,29780,0
2011-01-28,22.561,22.561,21.66,21.716,52255,0
2011-01-31,21.758,21.96,21.376,21.893,66698,0
2011-02-01,21.96,22.058,21.737,22.058,86771,0
2011-02-02,22.058,22.092,21.922,21.96,26242,0
2011-02-03,21.88,22.117,21.823,22.084,59863,0
2011-02-04,22,22.011,21.838,21.96,33874,0
2011-02-07,21.978,22.19,21.838,22.131,71414,0
2011-02-08,22.051,22.136,21.907,22.108,26732,0
2011-02-09,21.96,22.392,21.934,22.298,42789,0
2011-02-10,22.189,22.466,22.032,22.095,33060,0
2011-02-11,22.092,22.298,21.96,22.259,42988,0
2011-02-14,22.195,22.47,22.119,22.286,41543,0
2011-02-15,22.308,22.308,22.141,22.232,24417,0
2011-02-16,22.303,22.324,22.19,22.314,17132,0
2011-02-18,22.546,22.692,22.44,22.585,49953,0
2011-02-22,22.439,22.567,22.324,22.381,41151,0
2011-02-23,22.594,22.627,22.19,22.22,45872,0
2011-02-24,22.347,22.427,22.04,22.244,38924,0
2011-02-25,22.206,22.585,22.2,22.551,37762,0
2011-02-28,22.565,22.871,22.487,22.865,95469,0
2011-03-01,22.902,23.211,21.903,22.298,143808,0
2011-03-02,22.123,22.298,21.8,22.291,62325,0
2011-03-03,22.541,23.053,22.523,22.777,49993,0
2011-03-04,22.777,23.168,22.569,23.087,79039,0
2011-03-07,23.122,23.453,22.936,23.336,61474,0
2011-03-08,23.336,23.775,23.336,23.576,143344,0
2011-03-09,23.576,23.781,23.561,23.769,66675,0
2011-03-10,23.571,23.571,22.849,23.291,101254,0
2011-03-11,23.077,23.319,22.838,22.969,36635,0
2011-03-14,22.721,22.907,22.541,22.733,59070,0
2011-03-15,21.54,22.008,21.258,21.94,115404,0
2011-03-16,21.925,22.849,21.913,22.657,110185,0
2011-03-17,22.77,23.024,22.548,22.974,47400,0
2011-03-18,23.041,23.336,22.756,23.122,108468,0
2011-03-21,23.319,23.698,23.243,23.698,83885,0
2011-03-22,23.617,23.826,23.278,23.375,41714,0
2011-03-23,23.355,23.629,23.122,23.524,75510,0
2011-03-24,23.698,23.698,23.145,23.266,26179,0
2011-03-25,23.313,23.826,23.238,23.582,41083,0
2011-03-28,23.535,23.606,23.059,23.066,38013,0
2011-03-29,23.035,23.134,22.89,22.969,72187,0
2011-03-30,23.077,23.482,22.979,23.266,176393,0
2011-03-31,23.276,23.607,23.091,23.491,76873,0
2011-04-01,23.571,23.838,23.512,23.838,36617,0
2011-04-04,23.753,24.092,23.686,23.933,73421,0
2011-04-05,23.996,24.062,23.887,24.014,63052,0
2011-04-06,23.996,24.318,23.985,24.204,105279,0
2011-04-07,24.256,24.268,24.042,24.107,40844,0
2011-04-08,23.951,24.154,23.704,23.753,88288,0
2011-04-11,23.668,23.692,23.399,23.668,54590,0
2011-04-12,23.552,23.735,23.349,23.387,47066,0
2011-04-13,23.612,23.612,22.902,22.996,44109,0
2011-04-14,22.878,23.238,22.692,23.173,49103,0
2011-04-15,23.093,23.719,23.041,23.709,82120,0
2011-04-18,23.656,23.656,23.019,23.296,41989,0
2011-04-19,23.223,23.552,23.104,23.399,70470,0
2011-04-20,23.623,23.634,23.413,23.634,25198,0
2011-04-21,23.634,23.747,23.423,23.552,36098,0
2011-04-25,23.349,23.558,23.284,23.512,22457,0
2011-04-26,23.506,24.238,23.476,24.165,90224,0
2011-04-27,24.148,24.346,23.915,24.143,54414,0
2011-04-28,24.126,24.279,24.062,24.154,61626,0
2011-04-29,24.151,24.303,24.092,24.146,80884,0
2011-05-02,24.244,24.244,23.753,23.763,46199,0
2011-05-03,23.852,24.091,23.606,23.617,60364,0
2011-05-04,23.53,23.547,22.756,22.942,166756,0
2011-05-05,22.786,23.175,22.626,22.695,74919,0
2011-05-06,22.805,23.179,22.772,23.047,66954,0
2011-05-09,23.093,23.588,23.093,23.524,82612,0
2011-05-10,23.413,23.799,23.313,23.794,61371,0
2011-05-11,23.674,23.674,22.841,22.931,94136,0
2011-05-12,22.872,23.816,22.816,23.81,150276,0
2011-05-13,23.816,23.816,22.913,23.381,48323,0
2011-05-16,23.162,23.441,22.832,22.849,55816,0
2011-05-17,23.013,23.349,22.799,23.053,52437,0
2011-05-18,23.139,23.179,22.827,23.173,33627,0
2011-05-19,23.261,23.343,22.948,23.162,51785,0
2011-05-20,22.957,23.03,22.786,22.912,63927,0
2011-05-23,22.686,22.777,22.348,22.376,43997,0
2011-05-24,22.478,22.602,22.043,22.09,59377,0
2011-05-25,22.055,22.33,21.811,22.183,65815,0
2011-05-26,22.183,22.63,21.869,22.422,44091,0
2011-05-27,22.434,22.622,22.405,22.576,25336,0
2011-05-31,22.697,22.874,22.612,22.823,107696,0
2011-06-01,22.832,22.913,22.095,22.236,57538,0
2011-06-02,22.28,22.364,22.017,22.358,46426,0
2011-06-03,22.046,22.329,21.66,21.721,61865,0
2011-06-06,21.721,22.086,21.506,21.698,50539,0
2011-06-07,21.882,22.452,21.882,22.052,43920,0
2011-06-08,22.011,22.382,21.926,21.988,40089,0
2011-06-09,22.098,22.098,21.783,21.947,81740,0
2011-06-10,21.795,21.92,21.446,21.464,72934,0
2011-06-13,21.506,21.732,21.458,21.642,48982,0
2011-06-14,21.858,21.858,21.642,21.754,36276,0
2011-06-15,21.727,21.727,21.544,21.642,59825,0
2011-06-16,21.658,21.933,21.45,21.665,42897,0
2011-06-17,21.778,22.011,21.516,21.534,105539,0
2011-06-20,21.489,21.767,21.489,21.704,45522,0
2011-06-21,21.805,22.075,21.704,21.999,26422,0
2011-06-22,21.87,22.153,21.87,21.941,37678,0
2011-06-23,21.642,22.257,21.642,22.223,33058,0
2011-06-24,22.241,22.683,22.217,22.626,133717,0
2011-06-27,22.664,22.73,22.524,22.701,92289,0
2011-06-28,22.689,22.78,22.637,22.736,41453,0
2011-06-29,22.77,22.792,22.642,22.741,40540,0
2011-06-30,22.756,22.87,22.751,22.794,30774,0
2011-07-01,22.803,23.235,22.803,23.094,33030,0
2011-07-05,23.071,23.094,22.775,22.859,87349,0
2011-07-06,22.811,23.066,22.811,22.923,45020,0
2011-07-07,23.088,23.088,22.792,22.847,42161,0
2011-07-08,22.707,22.78,22.626,22.676,29895,0
2011-07-11,22.531,22.713,22.405,22.565,32873,0
2011-07-12,22.472,22.632,22.472,22.483,27035,0
2011-07-13,22.576,22.831,22.44,22.587,27748,0
2011-07-14,22.537,22.695,22.494,22.531,29568,0
2011-07-15,22.518,22.786,22.241,22.565,82977,0
2011-07-18,22.428,22.483,22.241,22.285,45322,0
2011-07-19,22.44,22.501,22.267,22.456,36501,0
2011-07-20,22.542,22.753,22.308,22.452,89477,0
2011-07-21,22.452,22.741,22.358,22.676,41312,0
2011-07-22,22.724,22.741,22.308,22.524,35754,0
2011-07-25,22.257,22.428,22.223,22.37,31040,0
2011-07-26,22.318,22.416,22.214,22.312,40005,0
2011-07-27,22.21,22.297,21.932,21.947,43125,0
2011-07-28,21.928,22.273,21.922,22.111,119669,0
2011-07-29,21.841,22.3,21.547,21.99,55268,0
2011-08-01,22.204,22.291,22.092,22.153,55874,0
2011-08-02,22.214,22.772,22.214,22.392,92636,0
2011-08-03,22.335,22.61,22.274,22.587,56255,0
2011-08-04,22.44,22.691,21.841,21.928,80540,0
2011-08-05,20.508,22.713,20.502,22.434,155728,0
2011-08-08,21.915,22.753,21.316,21.811,270685,0
2011-08-09,22.098,23.634,21.648,23.623,190632,0
2011-08-10,23.007,23.606,22.081,22.181,84032,0
2011-08-11,22.382,23.099,22.081,22.796,108375,0
2011-08-12,23.012,23.012,22.268,22.313,66985,0
2011-08-15,22.446,22.616,22.302,22.553,61993,0
2011-08-16,22.342,23.024,22.07,22.803,76962,0
2011-08-17,23.001,23.31,22.713,23.001,64225,0
2011-08-18,22.472,22.664,22.07,22.252,74554,0
2011-08-19,21.953,22.398,21.864,21.994,47536,0
2011-08-22,22.217,22.487,21.846,22.138,46400,0
2011-08-23,22.07,22.931,22.052,22.931,92684,0
2011-08-24,22.831,23.522,22.831,23.235,52521,0
2011-08-25,23.352,23.352,22.506,22.792,170755,0
2011-08-26,22.778,23.354,22.214,23.354,118366,0
2011-08-29,23.257,23.623,23.207,23.457,109718,0
2011-08-30,23.391,23.528,23.001,23.439,56749,0
2011-08-31,23.484,23.55,23.074,23.23,135078,0
2011-09-01,23.213,23.588,22.901,22.984,75286,0
2011-09-02,22.455,23.056,22.455,22.492,119263,0
2011-09-06,21.99,22.721,21.949,22.673,79860,0
2011-09-07,22.899,22.899,22.606,22.703,172428,0
2011-09-08,22.645,22.818,22.267,22.495,146674,0
2011-09-09,22.246,22.472,21.847,22.156,73015,0
2011-09-12,21.933,22.246,21.835,22.111,43942,0
2011-09-13,22.227,22.446,22.072,22.375,45100,0
2011-09-14,22.501,22.874,22.352,22.548,61097,0
2011-09-15,22.745,22.745,22.456,22.638,36650,0
2011-09-16,22.661,23.153,22.622,22.869,140447,0
2011-09-19,22.589,22.978,22.392,22.577,96045,0
2011-09-20,22.716,23.17,22.525,22.617,151082,0
2011-09-21,22.572,22.823,22.386,22.46,74903,0
2011-09-22,21.94,22.783,21.94,22.15,94809,0
2011-09-23,22.15,22.531,22.048,22.381,66428,0
2011-09-26,22.456,22.537,22.048,22.381,42319,0
2011-09-27,22.697,23.201,22.577,22.805,78939,0
2011-09-28,22.845,22.983,22.067,22.083,65939,0
2011-09-29,22.46,22.934,22.364,22.911,75353,0
2011-09-30,22.633,23.444,22.633,23.048,97013,0
2011-10-03,22.996,23.271,22.06,22.095,87408,0
2011-10-04,22.03,23.404,22.008,23.289,113813,0
2011-10-05,23.071,23.153,22.721,23.007,78764,0
2011-10-06,23.047,23.047,22.656,22.88,85350,0
2011-10-07,22.956,23.035,22.346,22.41,73132,0
2011-10-10,22.74,23.094,22.645,23.088,60768,0
2011-10-11,22.99,22.99,22.734,22.811,82420,0
2011-10-12,22.778,23.129,22.656,22.811,102540,0
2011-10-13,22.606,23.247,22.606,23.226,29327,0
2011-10-14,23.226,23.354,22.911,23.099,67072,0
2011-10-17,23.047,23.164,22.778,22.869,46554,0
2011-10-18,22.974,23.253,22.756,23.201,85724,0
2011-10-19,23.195,23.561,23.023,23.088,75667,0
2011-10-20,23.253,23.369,22.845,23.201,38895,0
2011-10-21,23.437,23.742,23.271,23.721,55608,0
2011-10-24,23.686,23.777,23.336,23.574,66404,0
2011-10-25,23.484,23.745,23.342,23.539,65854,0
2011-10-26,23.806,24.11,23.52,24.048,58462,0
2011-10-27,24.301,24.628,24.219,24.525,104101,0
2011-10-28,24.445,24.755,24.357,24.628,59452,0
2011-10-31,24.396,24.57,24.251,24.356,76815,0
2011-11-01,23.676,24.511,23.6,24.151,126601,0
2011-11-02,24.42,24.639,23.765,23.882,46609,0
2011-11-03,24.243,25.084,23.978,24.663,99810,0
2011-11-04,24.743,24.869,24.047,24.075,66490,0
2011-11-07,24.043,24.408,23.503,24.301,47036,0
2011-11-08,24.439,24.639,23.896,24.519,105093,0
2011-11-09,24.392,24.458,23.455,23.701,104028,0
2011-11-10,24.013,24.528,23.723,23.827,68364,0
2011-11-11,23.956,24.116,23.79,23.962,69837,0
2011-11-14,23.871,23.973,23.342,23.574,103187,0
2011-11-15,23.424,24.053,23.296,23.938,145457,0
2011-11-16,23.721,24.474,23.662,23.817,86518,0
2011-11-17,23.876,24.248,23.783,23.92,54596,0
2011-11-18,23.979,24.515,23.89,24.384,85225,0
2011-11-21,24.099,24.48,24.099,24.242,69439,0
2011-11-22,24.284,24.374,23.853,23.996,74245,0
2011-11-23,23.876,23.962,23.319,23.365,55977,0
2011-11-25,22.716,23.688,22.716,23.354,29219,0
2011-11-28,23.871,24.33,23.17,24.134,81237,0
2011-11-29,24.214,24.357,23.95,24.043,34283,0
2011-11-30,24.56,24.795,24.284,24.704,124595,0
2011-12-01,24.679,25.278,24.313,24.38,74529,0
2011-12-02,24.663,24.663,24.162,24.243,34496,0
2011-12-05,24.528,24.918,24.358,24.737,45277,0
2011-12-06,24.678,24.775,24.25,24.556,59626,0
2011-12-07,24.562,24.577,24.134,24.226,83398,0
2011-12-08,24.116,24.528,24.075,24.32,75366,0
2011-12-09,24.342,24.759,24.279,24.602,56402,0
2011-12-12,24.417,24.544,24.099,24.502,61937,0
2011-12-13,24.589,25.035,24.069,24.174,63627,0
2011-12-14,23.984,24.65,23.984,24.441,66255,0
2011-12-15,24.765,24.906,24.41,24.817,45128,0
2011-12-16,24.84,25.282,24.477,24.678,138131,0
2011-12-19,24.726,24.934,24.053,24.092,87915,0
2011-12-20,24.381,25.186,24.381,24.969,83651,0
2011-12-21,24.833,25.465,24.737,25.216,47163,0
2011-12-22,25.258,25.351,24.696,24.759,69968,0
2011-12-23,24.726,25.293,24.657,25.12,45134,0
2011-12-27,25.12,25.46,24.952,25.303,45440,0
2011-12-28,25.258,25.489,25.084,25.216,54405,0
2011-12-29,25.346,25.796,25.346,25.676,57245,0
2011-12-30,25.631,25.638,25.112,25.112,74786,0
2012-01-03,25.39,25.39,25.06,25.177,39148,0
2012-01-04,25.12,25.12,24.874,24.946,44720,0
2012-01-05,24.822,25.321,24.572,25.047,94517,0
2012-01-06,25.143,25.155,24.737,24.788,48763,0
2012-01-09,24.851,24.851,24.423,24.55,51115,0
2012-01-10,24.65,24.799,24.392,24.453,61625,0
2012-01-11,24.447,24.471,24.128,24.243,47880,0
2012-01-12,24.381,24.62,24.208,24.447,35226,0
2012-01-13,24.191,24.429,24.042,24.232,26003,0
2012-01-17,24.333,24.612,24.245,24.356,87565,0
2012-01-18,24.353,24.788,24.208,24.737,217792,0
2012-01-19,24.939,25.149,24.696,24.794,88708,0
2012-01-20,24.845,24.869,24.496,24.65,50506,0
2012-01-23,24.644,24.644,24.262,24.429,80147,0
2012-01-24,24.274,24.794,24.162,24.672,51337,0
2012-01-25,24.65,24.657,24.435,24.522,32251,0
2012-01-26,24.522,25.132,24.458,25.12,46474,0
2012-01-27,25.137,25.183,24.794,25.084,58718,0
2012-01-30,25.018,25.149,24.822,24.995,119353,0
2012-01-31,25.118,25.292,24.69,24.926,211210,0
2012-02-01,25.114,25.114,24.696,24.893,116436,0
2012-02-02,24.714,24.946,24.447,24.709,99516,0
2012-02-03,24.794,25.198,24.737,25.041,111735,0
2012-02-06,24.969,25.06,24.644,24.912,71055,0
2012-02-07,25.021,25.195,24.749,24.888,82455,0
2012-02-08,24.997,25.14,24.812,24.919,25584,0
2012-02-09,24.882,24.882,24.5,24.52,15886,0
2012-02-10,24.447,24.709,24.208,24.208,37090,0
2012-02-13,24.477,24.827,24.29,24.556,71247,0
2012-02-14,24.562,24.583,24.075,24.55,80272,0
2012-02-15,24.528,24.62,24.087,24.517,48968,0
2012-02-16,24.595,24.918,24.477,24.749,151803,0
2012-02-17,24.794,24.887,24.007,24.869,30654,0
2012-02-21,24.869,24.912,24.638,24.663,49856,0
2012-02-22,24.72,24.769,24.447,24.496,43226,0
2012-02-23,24.562,24.845,24.483,24.759,79569,0
2012-02-24,24.788,24.936,24.565,24.888,52483,0
2012-02-27,24.851,24.851,23.762,24.25,195428,0
2012-02-28,24.232,24.429,24.146,24.215,68162,0
2012-02-29,24.255,24.332,23.79,23.79,85305,0
2012-03-01,23.874,23.874,23.41,23.414,76719,0
2012-03-02,23.461,23.584,23.106,23.317,262907,0
2012-03-05,23.348,24.064,23.149,24.064,70219,0
2012-03-06,23.983,24.013,23.709,23.76,46160,0
2012-03-07,23.947,24.14,23.755,24.14,44556,0
2012-03-08,24.188,24.28,23.861,24.099,62324,0
2012-03-09,23.983,24.732,23.983,24.356,83115,0
2012-03-12,24.439,24.643,24.329,24.407,40821,0
2012-03-13,24.632,25.093,24.533,25.056,88508,0
2012-03-14,24.936,25.026,24.432,24.576,50927,0
2012-03-15,24.655,24.743,24.345,24.655,46237,0
2012-03-16,24.69,25.256,24.396,24.5,123294,0
2012-03-19,24.445,24.749,24.27,24.494,72071,0
2012-03-20,24.432,24.606,24.192,24.292,55059,0
2012-03-21,24.372,24.372,24,24.007,48366,0
2012-03-22,23.971,24.152,23.819,24.058,31266,0
2012-03-23,24.007,24.445,24.007,24.322,59136,0
2012-03-26,24.581,24.875,24.367,24.515,65476,0
2012-03-27,24.504,24.625,24.286,24.311,33485,0
2012-03-28,24.445,24.538,24.053,24.128,16741,0
2012-03-29,24.064,24.258,23.584,24.159,59981,0
2012-03-30,24.244,24.298,23.886,24.02,60425,0
2012-04-02,24.088,24.34,23.784,24.329,52789,0
2012-04-03,24.349,24.356,23.79,24.031,50408,0
2012-04-04,23.868,23.917,23.654,23.831,66072,0
2012-04-05,23.935,24.047,23.691,24.007,42116,0
2012-04-09,23.899,24.152,23.899,24.007,49032,0
2012-04-10,24.053,24.053,23.614,23.691,59363,0
2012-04-11,23.935,23.935,23.626,23.873,32783,0
2012-04-12,23.803,23.983,23.755,23.883,42307,0
2012-04-13,23.855,23.873,23.492,23.535,57632,0
2012-04-16,23.59,23.989,23.59,23.873,58220,0
2012-04-17,24.075,24.526,24.075,24.407,50637,0
2012-04-18,24.251,24.474,23.947,24.181,63573,0
2012-04-19,24.122,24.14,23.679,23.843,37379,0
2012-04-20,23.965,24.396,23.965,24.025,48108,0
2012-04-23,23.883,24.069,23.748,23.989,69129,0
2012-04-24,23.989,24.533,23.947,24.526,47940,0
2012-04-25,24.619,24.775,24.52,24.666,42036,0
2012-04-26,24.606,24.805,24.462,24.655,24381,0
2012-04-27,24.655,24.823,24.383,24.799,21197,0
2012-04-30,24.771,24.79,24.529,24.541,35819,0
2012-05-01,24.361,24.823,24.069,24.233,67866,0
2012-05-02,24.058,24.34,23.626,23.917,72704,0
2012-05-03,23.831,24.378,23.831,24.279,102466,0
2012-05-04,24.122,24.383,23.983,24.128,66767,0
2012-05-07,24.019,24.413,24.019,24.264,60361,0
2012-05-08,24.081,24.481,24.081,24.402,74013,0
2012-05-09,24.279,24.533,24.237,24.371,70194,0
2012-05-10,24.543,24.923,24.431,24.873,72157,0
2012-05-11,24.606,25.026,24.439,24.894,63317,0
2012-05-14,24.845,24.894,24.588,24.625,63916,0
2012-05-15,24.588,24.823,24.52,24.655,75864,0
2012-05-16,24.632,24.871,24.56,24.708,47930,0
2012-05-17,24.799,25.087,24.775,24.888,70998,0
2012-05-18,24.812,24.954,24.548,24.672,49960,0
2012-05-21,24.677,25.014,24.451,24.765,76333,0
2012-05-22,24.812,25.014,24.662,24.852,79281,0
2012-05-23,24.708,24.858,24.239,24.305,67583,0
2012-05-24,24.378,24.632,24.239,24.632,33406,0
2012-05-25,24.651,24.842,24.5,24.663,27273,0
2012-05-29,24.858,24.858,24.333,24.515,52550,0
2012-05-30,24.389,24.732,24.093,24.116,39055,0
2012-05-31,24.219,24.751,24.219,24.683,101802,0
2012-06-01,24.166,24.784,24.166,24.638,64913,0
2012-06-04,24.638,25.678,24.6,25.237,109811,0
2012-06-05,25.467,25.592,25.042,25.169,116918,0
2012-06-06,25.238,25.452,24.923,25.275,93696,0
2012-06-07,25.522,25.598,25.055,25.116,55767,0
2012-06-08,25.116,25.357,25.007,25.287,63553,0
2012-06-11,25.549,25.638,25.298,25.303,55630,0
2012-06-12,25.303,25.631,25.22,25.569,26602,0
2012-06-13,25.527,25.912,25.379,25.62,241224,0
2012-06-14,25.738,26.21,25.586,26.11,43196,0
2012-06-15,26.045,26.593,25.894,25.9,100014,0
2012-06-18,25.832,26.122,25.549,25.663,48247,0
2012-06-19,25.669,26.176,25.452,25.821,57773,0
2012-06-20,25.852,25.852,25.327,25.391,44923,0
2012-06-21,25.327,25.462,24.963,25.055,54592,0
2012-06-22,25.18,25.721,25.099,25.562,97708,0
2012-06-25,25.631,26.057,25.504,25.875,73075,0
2012-06-26,26.011,26.011,25.397,25.397,29007,0
2012-06-27,25.397,25.663,25.397,25.462,43034,0
2012-06-28,25.397,25.569,25.14,25.498,40396,0
2012-06-29,25.952,25.952,25.549,25.752,62958,0
2012-07-02,25.863,26.171,25.711,26.14,61795,0
2012-07-03,26.011,26.606,26.011,26.263,54761,0
2012-07-05,26.268,26.914,26.24,26.77,53130,0
2012-07-06,26.709,26.908,26.587,26.795,40467,0
2012-07-09,26.876,26.891,26.51,26.703,29823,0
2012-07-10,26.896,27.327,26.745,27.082,57866,0
2012-07-11,27.001,27.183,27.001,27.078,41314,0
2012-07-12,26.959,27.216,26.891,27.029,47714,0
2012-07-13,26.977,27.6,26.977,27.387,30293,0
2012-07-16,27.381,27.582,27.16,27.341,39902,0
2012-07-17,27.394,27.676,27.117,27.199,61586,0
2012-07-18,27.296,27.493,26.951,27.134,74916,0
2012-07-19,27.301,27.301,26.813,26.946,52601,0
2012-07-20,26.795,27.531,26.795,27.337,38877,0
2012-07-23,27.341,27.49,27.034,27.112,34741,0
2012-07-24,27.028,27.028,26.334,26.754,45362,0
2012-07-25,26.946,26.946,26.263,26.8,48272,0
2012-07-26,27.153,27.153,26.678,26.819,37343,0
2012-07-27,26.996,27.611,26.996,27.564,34444,0
2012-07-30,27.582,28.147,27.575,27.767,34562,0
2012-07-31,27.741,28.014,26.816,26.938,39190,0
2012-08-01,27.112,27.422,26.653,26.738,55063,0
2012-08-02,26.895,27,26.458,26.773,37339,0
2012-08-03,27.134,27.742,27.001,27.518,43007,0
2012-08-06,27.399,27.736,27.216,27.5,36915,0
2012-08-07,27.57,27.924,26.983,27.16,67649,0
2012-08-08,27.253,27.588,27.034,27.399,28645,0
2012-08-09,27.478,27.659,27.364,27.554,41633,0
2012-08-10,27.605,27.973,27.307,27.841,57499,0
2012-08-13,27.858,28.048,27.277,27.654,44927,0
2012-08-14,27.784,27.889,27.394,27.454,67212,0
2012-08-15,27.537,27.742,27.429,27.701,55511,0
2012-08-16,27.777,28.118,27.422,28.059,70413,0
2012-08-17,28.118,28.379,27.754,28.323,44753,0
2012-08-20,28.354,28.392,28.083,28.282,33774,0
2012-08-21,28.271,28.574,28.007,28.1,25570,0
2012-08-22,28.154,28.154,27.726,27.889,24746,0
2012-08-23,27.973,27.973,27.216,27.394,22783,0
2012-08-24,27.354,27.712,27.354,27.499,28050,0
2012-08-27,27.478,27.664,27.241,27.346,25421,0
2012-08-28,27.253,27.484,27.253,27.364,23871,0
2012-08-29,27.327,27.754,27.327,27.649,60000,0
2012-08-30,27.654,27.834,27.399,27.549,24787,0
2012-08-31,27.547,27.801,27.401,27.579,29843,0
2012-09-04,27.663,27.817,27.396,27.627,40906,0
2012-09-05,27.777,27.967,27.521,27.64,44772,0
2012-09-06,27.847,27.852,27.592,27.68,39637,0
2012-09-07,27.68,27.693,27.48,27.551,23539,0
2012-09-10,27.389,27.521,26.982,27.371,69522,0
2012-09-11,27.347,27.551,27.223,27.521,37594,0
2012-09-12,27.469,27.64,26.995,27.267,30360,0
2012-09-13,27.223,27.592,27.153,27.568,58351,0
2012-09-14,27.425,27.573,27.223,27.371,51699,0
2012-09-17,26.988,27.277,26.834,27.01,50535,0
2012-09-18,26.87,27.359,26.87,27.277,26799,0
2012-09-19,27.354,27.585,27.166,27.342,26082,0
2012-09-20,27.359,27.658,27.21,27.579,16897,0
2012-09-21,27.68,27.883,27.499,27.747,54847,0
2012-09-24,27.674,28.492,27.674,28.327,41929,0
2012-09-25,28.345,28.657,27.986,28.181,55275,0
2012-09-26,28.246,28.646,28.174,28.434,20067,0
2012-09-27,28.58,28.58,27.87,28.333,25776,0
2012-09-28,28.2,28.561,28.056,28.114,28893,0
2012-10-01,28.278,28.403,27.93,28.205,25673,0
2012-10-02,28.262,28.625,28.114,28.481,44538,0
2012-10-03,28.548,28.797,28.492,28.567,19603,0
2012-10-04,28.543,28.657,28.2,28.511,29049,0
2012-10-05,28.664,28.861,28.664,28.664,32057,0
2012-10-08,28.677,28.879,28.58,28.664,22583,0
2012-10-09,28.861,28.861,28.095,28.273,22866,0
2012-10-10,28.377,28.664,28.364,28.638,14240,0
2012-10-11,28.702,28.838,28.543,28.74,19617,0
2012-10-12,28.988,28.988,28.598,28.733,15803,0
2012-10-15,28.816,28.861,28.517,28.769,33670,0
2012-10-16,29.018,29.018,28.804,28.873,30399,0
2012-10-17,28.91,29.04,28.781,28.898,28398,0
2012-10-18,28.898,28.898,28.174,28.409,43122,0
2012-10-19,28.308,28.462,27.771,27.87,33744,0
2012-10-22,28.095,28.187,27.68,27.783,25505,0
2012-10-23,27.753,28.043,27.342,27.852,34622,0
2012-10-24,27.823,28.126,27.603,28.079,27346,0
2012-10-25,28.001,28.162,27.817,28.162,15515,0
2012-10-26,28.079,28.079,27.765,27.991,15439,0
2012-10-31,27.991,27.991,27.347,27.883,19220,0
2012-11-01,27.924,28.031,27.342,27.693,32994,0
2012-11-02,27.735,27.979,26.711,26.834,32590,0
2012-11-05,26.76,27.254,26.76,27.147,27854,0
2012-11-06,27.396,27.84,27.178,27.699,31455,0
2012-11-07,27.568,27.568,26.742,26.742,37206,0
2012-11-08,26.639,26.639,25.87,25.978,49172,0
2012-11-09,25.971,26.552,25.971,26.398,35807,0
2012-11-12,26.394,26.773,26.119,26.394,30391,0
2012-11-13,26.249,26.779,26.244,26.428,28046,0
2012-11-14,26.422,26.548,25.793,25.817,28091,0
2012-11-15,25.598,25.657,24.563,24.766,48058,0
2012-11-16,24.709,25.228,24.441,25.087,55926,0
2012-11-19,25.112,25.419,25.112,25.406,28800,0
2012-11-20,25.3,25.683,25.253,25.67,45415,0
2012-11-21,25.615,25.859,25.389,25.782,22241,0
2012-11-23,25.799,25.92,25.555,25.705,11452,0
2012-11-26,25.581,25.995,25.581,25.989,11671,0
2012-11-27,25.929,26.186,25.859,25.883,20601,0
2012-11-28,25.902,26.298,25.775,25.959,34283,0
2012-11-29,26.09,26.931,26.021,26.87,34879,0
2012-11-30,26.364,26.957,26.364,26.711,68732,0
2012-12-03,27.674,27.674,26.895,27.463,55759,0
2012-12-04,26.957,28.025,26.957,27.84,199276,0
2012-12-05,28.095,28.733,27.817,28.537,90880,0
2012-12-06,28.45,28.696,28.351,28.614,62132,0
2012-12-07,28.475,28.481,27.235,27.342,106105,0
2012-12-10,27.303,27.486,26.846,27.123,94114,0
2012-12-11,27.147,27.147,26.792,27.01,60179,0
2012-12-12,26.966,27.074,26.528,26.563,50829,0
2012-12-13,26.499,26.7,26.187,26.338,102340,0
2012-12-14,26.237,26.504,26.237,26.469,65522,0
2012-12-17,26.445,27.481,26.445,27.458,86203,0
2012-12-18,27.493,27.702,27.158,27.529,46693,0
2012-12-19,27.617,27.756,27.365,27.66,63020,0
2012-12-20,27.664,28.084,27.66,28.048,50131,0
2012-12-21,27.893,27.984,27.499,27.75,129540,0
2012-12-24,27.575,27.575,27.176,27.266,13501,0
2012-12-26,27.321,27.469,26.662,26.793,21522,0
2012-12-27,26.83,26.953,26.392,26.855,14337,0
2012-12-28,26.811,27.182,26.493,26.541,23190,0
2012-12-31,26.633,27.308,26.331,27.17,34842,0
2013-01-02,27.744,28.162,27.542,27.994,73520,0
2013-01-03,28.03,28.043,27.75,27.887,33161,0
2013-01-04,28.055,28.241,27.948,28.043,19214,0
2013-01-07,28.048,28.048,27.548,27.809,86360,0
2013-01-08,27.887,28.012,27.774,27.827,47374,0
2013-01-09,27.78,27.973,27.682,27.928,52936,0
2013-01-10,27.928,28.055,27.458,27.682,50076,0
2013-01-11,27.809,27.941,27.432,27.837,52352,0
2013-01-14,27.906,28.552,27.844,28.541,38177,0
2013-01-15,28.36,28.541,28.256,28.453,32214,0
2013-01-16,28.508,28.508,28.12,28.217,58209,0
2013-01-17,28.373,28.797,28.175,28.695,26205,0
2013-01-18,28.612,28.773,28.527,28.644,59635,0
2013-01-22,28.564,28.873,28.448,28.64,89416,0
2013-01-23,28.471,28.75,28.423,28.629,48293,0
2013-01-24,28.571,28.791,28.367,28.484,35045,0
2013-01-25,28.478,28.502,27.941,28.329,78657,0
2013-01-28,28.423,28.612,28.15,28.495,121659,0
2013-01-29,28.541,28.797,28.411,28.695,92561,0
2013-01-30,28.437,28.59,27.911,28.001,53579,0
2013-01-31,27.935,28.695,27.935,28.405,66400,0
2013-02-01,28.335,28.819,28.126,28.675,88470,0
2013-02-04,28.558,28.745,28.373,28.443,35146,0
2013-02-05,28.607,28.838,28.405,28.662,93715,0
2013-02-06,28.552,28.612,28.168,28.478,21924,0
2013-02-07,28.386,28.564,28.084,28.236,16607,0
2013-02-08,28.181,28.373,28.12,28.15,17582,0
2013-02-11,28.15,28.745,28.137,28.612,33693,0
2013-02-12,28.423,28.726,28.417,28.564,17680,0
2013-02-13,28.719,28.726,28.437,28.624,17972,0
2013-02-14,28.577,28.784,28.392,28.392,27946,0
2013-02-15,28.508,28.607,28.168,28.305,46181,0
2013-02-19,28.399,29.06,28.399,28.719,58397,0
2013-02-20,28.681,28.784,28.09,28.108,63217,0
2013-02-21,28.144,28.629,28.101,28.471,42805,0
2013-02-22,28.489,28.657,28.162,28.534,42779,0
2013-02-25,28.584,28.675,27.96,27.994,83432,0
2013-02-26,28.131,28.495,28.001,28.126,110809,0
2013-02-27,28.078,28.768,28.078,28.431,26934,0
2013-02-28,28.379,29.018,28.206,28.745,66184,0
2013-03-01,28.546,29.055,28.175,29.036,87528,0
2013-03-04,28.917,29.113,28.657,28.971,37800,0
2013-03-05,28.886,29.138,28.825,29.041,40008,0
2013-03-06,29.023,29.131,28.688,29.002,35797,0
2013-03-07,28.917,29.143,28.714,29.138,27021,0
2013-03-08,29.257,29.639,29.126,29.539,32115,0
2013-03-11,29.361,29.689,29.354,29.634,42448,0
2013-03-12,29.491,30.156,29.491,30.108,61927,0
2013-03-13,30.033,30.127,29.491,29.725,54810,0
2013-03-14,29.855,29.922,29.562,29.76,42706,0
2013-03-15,29.773,29.969,29.562,29.959,79105,0
2013-03-18,29.768,30.149,29.768,29.962,33166,0
2013-03-19,30.082,30.119,29.629,29.787,36765,0
2013-03-20,29.913,30.089,29.768,30.003,23548,0
2013-03-21,29.78,29.978,29.762,29.901,23438,0
2013-03-22,30.089,30.089,29.52,29.684,34970,0
2013-03-25,29.684,29.882,29.333,29.545,48620,0
2013-03-26,29.671,29.811,29.502,29.793,42347,0
2013-03-27,29.581,29.684,29.418,29.496,41754,0
2013-03-28,29.684,29.736,29.472,29.569,42378,0
2013-04-01,29.606,29.708,29.141,29.286,25480,0
2013-04-02,29.532,30.008,29.424,29.671,27637,0
2013-04-03,29.742,30.043,29.225,29.804,76156,0
2013-04-04,29.798,30.094,29.703,30.043,62238,0
2013-04-05,29.581,30.323,29.581,30.131,61123,0
2013-04-08,30.311,30.311,29.869,30.171,31478,0
2013-04-09,30.125,30.225,29.726,29.768,34649,0
2013-04-10,29.684,30.522,29.684,30.419,32535,0
2013-04-11,30.3,30.484,30.106,30.262,24820,0
2013-04-12,30.394,30.652,30.177,30.577,46172,0
2013-04-15,30.496,30.496,29.122,29.22,52346,0
2013-04-16,29.496,30.082,29.406,29.932,50888,0
2013-04-17,29.888,30.1,29.091,29.449,35118,0
2013-04-18,29.569,30.113,29.526,30.106,40562,0
2013-04-19,30.143,30.734,29.932,30.636,35604,0
2013-04-22,30.902,30.962,30.219,30.81,38385,0
2013-04-23,31.039,31.509,30.826,31.498,66721,0
2013-04-24,31.528,31.751,30.987,31.209,51866,0
2013-04-25,31.354,31.704,31.354,31.672,40830,0
2013-04-26,31.672,31.799,31.402,31.534,47922,0
2013-04-29,31.755,31.779,31.402,31.691,33378,0
2013-04-30,31.755,32.167,31.54,32.167,46164,0
2013-05-01,32.161,32.161,31.553,31.553,84157,0
2013-05-02,31.649,31.936,31.347,31.595,60583,0
2013-05-03,31.738,33.15,31.63,32.702,117695,0
2013-05-06,32.83,32.889,32.253,32.709,56550,0
2013-05-07,32.823,33.132,32.594,33.004,56895,0
2013-05-08,32.889,33.613,32.861,33.457,76726,0
2013-05-09,33.361,33.674,32.337,32.709,51513,0
2013-05-10,32.777,32.98,32.517,32.92,45548,0
2013-05-13,32.909,32.965,32.293,32.452,21451,0
2013-05-14,32.359,33.506,32.359,33.156,56206,0
2013-05-15,33.197,33.583,32.843,33.127,67843,0
2013-05-16,32.728,32.795,32.287,32.541,45301,0
2013-05-17,32.57,33.016,32.439,32.614,47715,0
2013-05-20,32.457,32.741,32.091,32.601,36132,0
2013-05-21,32.493,32.672,32.299,32.632,12784,0
2013-05-22,32.559,32.788,31.39,31.649,40806,0
2013-05-23,31.347,31.812,31.076,31.184,55791,0
2013-05-24,31.196,31.824,31.196,31.818,27913,0
2013-05-28,32.096,32.889,31.979,32.1,33943,0
2013-05-29,31.992,32.299,31.372,31.738,21097,0
2013-05-30,31.918,32.246,31.812,32.054,17649,0
2013-05-31,31.84,32.584,31.814,31.916,25275,0
2013-06-03,32.129,32.371,31.637,32.161,68934,0
2013-06-04,32.124,32.426,31.578,31.768,26629,0
2013-06-05,31.824,31.824,31.285,31.379,33203,0
2013-06-06,31.439,31.612,31.057,31.479,49977,0
2013-06-07,31.714,31.714,31.179,31.432,48973,0
2013-06-10,31.726,31.768,31.222,31.755,12763,0
2013-06-11,31.473,31.601,31.291,31.297,22354,0
2013-06-12,31.54,31.54,31.13,31.136,21269,0
2013-06-13,31.232,31.801,31.232,31.71,32356,0
2013-06-14,31.553,31.814,31.448,31.54,27440,0
2013-06-17,31.887,31.939,31.407,31.547,18701,0
2013-06-18,31.582,32.342,31.528,31.887,65669,0
2013-06-19,31.916,32.064,31.346,31.528,51373,0
2013-06-20,31.232,31.454,30.575,31.272,80429,0
2013-06-21,31.401,31.77,31.023,31.213,72662,0
2013-06-24,30.82,31.715,30.82,31.371,50986,0
2013-06-25,31.54,31.964,31.339,31.845,64042,0
2013-06-26,31.982,31.982,31.418,31.553,56181,0
2013-06-27,31.65,32.014,31.443,31.827,69694,0
2013-06-28,31.619,32.122,31.259,31.272,157097,0
2013-07-01,31.339,31.699,31.339,31.559,75012,0
2013-07-02,31.46,31.77,30.989,31.127,85844,0
2013-07-03,31.091,31.662,31.091,31.571,23246,0
2013-07-05,32.009,32.337,31.498,32.227,49010,0
2013-07-08,32.233,32.873,32.19,32.674,40294,0
2013-07-09,32.84,33.321,32.834,33.04,60301,0
2013-07-10,33.138,34.164,33.04,33.89,53055,0
2013-07-11,34.131,34.613,33.925,34.468,53501,0
2013-07-12,34.613,34.619,33.855,34.484,67025,0
2013-07-15,34.438,35.214,34.32,35.092,43053,0
2013-07-16,34.619,35.039,34.401,34.864,37387,0
2013-07-17,34.922,35.252,34.39,34.594,27097,0
2013-07-18,34.639,35.38,34.552,34.894,32234,0
2013-07-19,34.852,35.156,34.728,35.008,22122,0
2013-07-22,35.013,35.169,34.558,35.052,35062,0
2013-07-23,35.064,35.064,34.676,34.995,52652,0
2013-07-24,35.064,35.064,34.521,34.852,44486,0
2013-07-25,34.929,35.998,34.929,35.743,46357,0
2013-07-26,35.599,35.986,35.149,35.609,53000,0
2013-07-29,35.634,36.167,35.614,35.841,49852,0
2013-07-30,36.101,36.217,35.488,35.725,28554,0
2013-07-31,35.743,36.443,35.706,35.998,36010,0
2013-08-01,36.419,36.489,35.834,36.255,38189,0
2013-08-02,36.242,36.242,35.834,35.992,32257,0
2013-08-05,36.047,36.047,35.47,35.779,49324,0
2013-08-06,35.774,35.882,35.337,35.499,69919,0
2013-08-07,35.349,35.925,35.288,35.848,51066,0
2013-08-08,35.96,36.307,35.457,35.907,45314,0
2013-08-09,35.621,35.859,35.052,35.169,63323,0
2013-08-12,35.177,35.774,34.633,34.728,60714,0
2013-08-13,34.858,35.683,34.728,35.374,47723,0
2013-08-14,35.488,35.488,34.626,34.644,45443,0
2013-08-15,34.327,34.456,33.235,33.466,66250,0
2013-08-16,32.944,33.271,32.293,32.773,83932,0
2013-08-19,32.629,32.761,32.165,32.457,44682,0
2013-08-20,32.39,33.144,32.39,32.816,79655,0
2013-08-21,32.584,32.786,31.996,32.098,59019,0
2013-08-22,32.324,32.481,32.098,32.299,40567,0
2013-08-23,32.293,32.694,31.916,32.59,36684,0
2013-08-26,32.603,32.603,31.852,32.021,36595,0
2013-08-27,31.68,32.089,31.315,31.578,65380,0
2013-08-28,31.448,32.057,31.448,31.857,39220,0
2013-08-29,31.922,32.208,31.795,32.201,30681,0
2013-08-30,32.089,32.276,31.412,31.71,76321,0
2013-09-03,31.984,31.997,31.041,31.268,35361,0
2013-09-04,31.234,31.342,30.877,31.188,46373,0
2013-09-05,31.073,31.557,30.993,31.123,49037,0
2013-09-06,31.416,31.435,30.914,31.128,25596,0
2013-09-09,31.278,31.278,30.989,31.146,47837,0
2013-09-10,31.234,31.58,31.073,31.416,44203,0
2013-09-11,31.386,31.525,31.171,31.518,29818,0
2013-09-12,31.422,31.636,31.201,31.239,23229,0
2013-09-13,31.525,32.156,31.47,31.911,63818,0
2013-09-16,32.218,32.218,31.679,31.833,33807,0
2013-09-17,31.721,32.198,31.604,32.198,35260,0
2013-09-18,32.1,32.971,31.82,32.882,46856,0
2013-09-19,32.861,32.959,32.029,32.356,39938,0
2013-09-20,32.609,32.719,32.297,32.467,77141,0
2013-09-23,32.584,33.294,32.456,32.688,66815,0
2013-09-24,32.425,33.581,32.425,33.233,22975,0
2013-09-25,33.348,33.348,32.456,32.461,27716,0
2013-09-26,32.559,32.786,32.198,32.382,33978,0
2013-09-27,32.297,32.297,31.661,31.852,44928,0
2013-09-30,31.208,32.211,31.208,32.118,59816,0
2013-10-01,32.112,32.316,32.059,32.279,38923,0
2013-10-02,32.136,32.445,31.827,31.894,38071,0
2013-10-03,31.82,31.82,31.059,31.215,42276,0
2013-10-04,31.159,31.28,31.012,31.054,35617,0
2013-10-07,30.969,31.398,30.964,31.066,34150,0
2013-10-08,30.969,31.305,30.921,31.11,66591,0
2013-10-09,31.116,31.733,30.982,31.208,65405,0
2013-10-10,31.617,32.256,31.368,32.224,50399,0
2013-10-11,32.059,32.855,32.059,32.712,27757,0
2013-10-14,32.456,32.965,32.297,32.965,23950,0
2013-10-15,32.7,32.895,32.474,32.554,33266,0
2013-10-16,32.732,32.94,32.596,32.751,28389,0
2013-10-17,32.635,33.367,32.571,33.233,32211,0
2013-10-18,33.539,33.613,33.049,33.362,45487,0
2013-10-21,33.306,33.613,33.148,33.208,43777,0
2013-10-22,33.404,33.655,33.067,33.067,66132,0
2013-10-23,33.001,33.435,32.92,33.32,50455,0
2013-10-24,33.32,33.784,33.11,33.668,32815,0
2013-10-25,33.753,33.753,33.227,33.723,21735,0
2013-10-28,33.803,33.961,33.692,33.901,19362,0
2013-10-29,33.974,34.403,33.901,34.36,24325,0
2013-10-30,34.283,34.439,33.729,33.758,39177,0
2013-10-31,33.758,33.758,33.073,33.294,57852,0
2013-11-01,33.044,33.527,32.835,33.276,98111,0
2013-11-04,33.233,33.637,33.061,33.459,48797,0
2013-11-05,33.397,34.353,33.202,33.929,50533,0
2013-11-06,33.993,34.72,33.929,34.603,26900,0
2013-11-07,34.666,34.666,32.92,33.056,60444,0
2013-11-08,32.761,33.22,32.432,33.092,54245,0
2013-11-11,33.13,33.814,32.902,33.478,43235,0
2013-11-12,33.679,33.679,32.211,33.067,102727,0
2013-11-13,32.988,33.821,32.895,33.803,16819,0
2013-11-14,33.758,34.427,33.758,34.346,47283,0
2013-11-15,34.249,34.334,33.882,34.227,55453,0
2013-11-18,34.242,34.542,34.137,34.464,17307,0
2013-11-19,34.379,35.15,34.267,34.982,158601,0
2013-11-20,34.982,35.045,34.476,34.812,68975,0
2013-11-21,34.882,35.339,34.882,35.27,47075,0
2013-11-22,35.216,35.339,34.654,34.875,69853,0
2013-11-25,34.97,35.434,34.892,35.064,78124,0
2013-11-26,35.221,35.392,34.85,35.17,37446,0
2013-11-27,35.163,35.637,35.058,35.563,34756,0
2013-11-29,35.698,35.809,35.364,35.601,15088,0
2013-12-02,35.447,35.596,34.805,34.951,67951,0
2013-12-03,34.824,35.013,34.512,34.698,100390,0
2013-12-04,34.403,34.945,34.34,34.572,32794,0
2013-12-05,34.427,34.868,34.309,34.713,68339,0
2013-12-06,35.007,35.522,34.94,35.447,28268,0
2013-12-09,35.447,35.577,34.725,35.423,78831,0
2013-12-10,35.284,35.46,34.899,35.07,83962,0
2013-12-11,34.945,35.202,34.707,35.045,88793,0
2013-12-12,35.181,35.947,34.954,35.607,81856,0
2013-12-13,35.792,36.096,35.516,35.763,54929,0
2013-12-16,35.792,36.41,35.763,35.94,45957,0
2013-12-17,35.62,35.996,35.62,35.928,31593,0
2013-12-18,35.597,36.292,35.591,36.218,75716,0
2013-12-19,36.072,36.626,35.786,36.435,51832,0
2013-12-20,36.403,37.684,36.403,37.407,108135,0
2013-12-23,37.444,37.444,36.741,36.951,56463,0
2013-12-24,36.939,37.346,36.883,37.179,43452,0
2013-12-26,37.216,37.216,36.803,37.013,20659,0
2013-12-27,37.179,37.266,36.822,37.222,40283,0
2013-12-30,37.093,37.482,36.698,36.945,60382,0
2013-12-31,37.002,37.4,36.857,36.976,32188,0
2014-01-02,36.964,36.989,36.501,36.853,51142,0
2014-01-03,36.847,37.007,36.346,36.76,76300,0
2014-01-06,37.025,37.111,36.206,36.353,78421,0
2014-01-07,36.526,37.154,36.47,36.932,44960,0
2014-01-08,36.925,37.079,36.526,36.76,111239,0
2014-01-09,36.939,36.964,36.346,36.575,27998,0
2014-01-10,36.607,37.013,36.52,36.78,36630,0
2014-01-13,36.649,37.093,36.649,36.951,61485,0
2014-01-14,37.105,37.438,36.951,36.969,24164,0
2014-01-15,37.147,37.19,36.829,36.975,38330,0
2014-01-16,37.069,37.197,36.817,37.019,34695,0
2014-01-17,37.099,37.13,36.863,37.093,37121,0
2014-01-21,37.248,37.26,36.569,36.907,83143,0
2014-01-22,36.544,37.062,36.544,36.889,88156,0
2014-01-23,36.693,37.025,36.693,36.951,26104,0
2014-01-24,36.817,36.925,36.37,36.588,54851,0
2014-01-27,36.754,36.81,36.263,36.454,53249,0
2014-01-28,36.41,36.422,35.769,36.359,59153,0
2014-01-29,36.101,36.339,35.817,35.964,64303,0
2014-01-30,36.077,36.835,36.077,36.501,40042,0
2014-01-31,36.084,36.632,35.855,36.257,51464,0
2014-02-03,36.09,36.31,35.134,35.553,54689,0
2014-02-04,35.319,35.677,35.085,35.422,53892,0
2014-02-05,35.224,35.453,34.768,34.947,32227,0
2014-02-06,34.96,35.269,34.732,35.127,61981,0
2014-02-07,35.147,35.331,34.895,35.331,46520,0
2014-02-10,34.998,35.181,34.648,34.911,67251,0
2014-02-11,34.825,35.486,34.825,35.2,49264,0
2014-02-12,35.219,35.467,34.972,35.369,43261,0
2014-02-13,35.415,36.397,35.206,36.231,52680,0
2014-02-14,35.928,36.575,35.928,36.454,64570,0
2014-02-18,36.66,37.266,36.506,37.086,51517,0
2014-02-19,36.863,37.184,36.148,36.155,38307,0
2014-02-20,36.015,37.313,36.015,37.134,33074,0
2014-02-21,37.32,37.489,36.863,37.055,38841,0
2014-02-24,36.975,36.975,36.339,36.397,41302,0
2014-02-25,36.059,36.487,36.04,36.193,24218,0
2014-02-26,36.193,36.557,36.101,36.359,39622,0
2014-02-27,36.353,36.422,36.096,36.279,21392,0
2014-02-28,36.359,36.581,36.2,36.494,54291,0
2014-03-03,36.292,36.41,35.644,36.045,17726,0
2014-03-04,36.39,37.079,36.251,36.81,91405,0
2014-03-05,36.716,36.957,36.41,36.853,61446,0
2014-03-06,36.829,36.945,36.225,36.607,33183,0
2014-03-07,36.792,36.792,35.99,36.383,41195,0
2014-03-10,36.173,36.932,36.155,36.729,63950,0
2014-03-11,36.81,36.81,36.403,36.454,53292,0
2014-03-12,36.37,37.216,36.009,37.184,50127,0
2014-03-13,37.337,37.821,37.177,37.802,49518,0
2014-03-14,37.821,38.392,37.609,38.392,54306,0
2014-03-17,38.447,38.886,38.304,38.751,65790,0
2014-03-18,38.657,39.155,38.496,38.919,27141,0
2014-03-19,38.775,39.067,38.514,39,82007,0
2014-03-20,38.919,39.028,38.713,38.974,40080,0
2014-03-21,39.067,39.29,38.72,39.29,186985,0
2014-03-24,39.215,39.463,38.782,39.401,68966,0
2014-03-25,39.433,40.002,39.383,39.718,50418,0
2014-03-26,39.867,39.99,38.782,38.861,100806,0
2014-03-27,38.994,39.42,38.994,39.185,21739,0
2014-03-28,39.092,39.463,38.392,38.974,32785,0
2014-03-31,39.047,39.445,38.633,39.161,68281,0
2014-04-01,39.339,39.339,38.795,39,50117,0
2014-04-02,39.179,39.321,38.906,39.179,39400,0
2014-04-03,39.208,39.208,38.674,38.912,35268,0
2014-04-04,39.203,39.203,38.161,38.41,40912,0
2014-04-07,38.404,38.404,37.744,37.963,34382,0
2014-04-08,38.093,38.435,37.25,38.304,40032,0
2014-04-09,38.317,38.584,37.938,38.373,28198,0
2014-04-10,38.229,38.36,37.405,37.758,46095,0
2014-04-11,37.425,37.97,36.984,37.177,36407,0
2014-04-14,37.534,37.844,37.047,37.418,35944,0
2014-04-15,37.597,38.043,37.17,37.914,32899,0
2014-04-16,38.161,38.738,37.764,38.213,39484,0
2014-04-17,38.173,38.173,37.744,37.809,22235,0
2014-04-21,37.796,37.97,37.732,37.858,20743,0
2014-04-22,37.938,38.751,37.877,38.751,48787,0
2014-04-23,38.782,39.99,38.782,39.476,83443,0
2014-04-24,39.68,40.226,39.507,40.207,190073,0
2014-04-25,40.122,40.834,39.619,39.68,61135,0
2014-04-28,39.99,40.87,39.433,40.058,30921,0
2014-04-29,40.356,40.45,39.252,39.463,34745,0
2014-04-30,39.457,39.476,38.751,39.222,44414,0
2014-05-01,39.028,39.086,38.34,38.628,50468,0
2014-05-02,38.646,38.646,37.647,37.919,29399,0
2014-05-05,37.603,39.034,37.219,38.861,54442,0
2014-05-06,38.628,39.01,37.541,38.44,58215,0
2014-05-07,38.669,39.297,38.657,39.148,42184,0
2014-05-08,39,39.705,39,39.37,51781,0
2014-05-09,39.148,39.662,39.148,39.581,43804,0
2014-05-12,39.867,40.35,39.803,40.002,51564,0
2014-05-13,40.072,40.251,39.815,39.941,118925,0
2014-05-14,39.724,40.376,39.544,39.662,50679,0
2014-05-15,39.711,40.381,39.37,39.514,31864,0
2014-05-16,39.42,40.052,39.215,40.026,38875,0
2014-05-19,40.045,40.853,39.978,40.182,39404,0
2014-05-20,39.787,40.177,39.594,40.045,93293,0
2014-05-21,40.038,40.219,39.687,40.002,37089,0
2014-05-22,40.171,40.399,39.916,39.984,30481,0
2014-05-23,40.052,40.53,40.02,40.327,37077,0
2014-05-27,40.469,41.217,40.332,40.846,28297,0
2014-05-28,40.045,40.877,40.045,40.666,19655,0
2014-05-29,40.935,40.935,40.544,40.591,8498,0
2014-05-30,40.71,40.747,40.015,40.554,29428,0
2014-06-02,40.193,40.884,39.978,40.302,40146,0
2014-06-03,40.212,40.691,40.002,40.598,61226,0
2014-06-04,40.37,41.069,40.308,41.052,47168,0
2014-06-05,41.344,42.087,40.922,42.075,30271,0
2014-06-06,42.339,42.77,41.973,42.612,51383,0
2014-06-09,42.458,43.325,42.122,43.301,58422,0
2014-06-10,43.073,43.325,42.725,42.829,26293,0
2014-06-11,42.78,43.433,42.44,42.595,30696,0
2014-06-12,42.523,42.84,41.966,42.723,27344,0
2014-06-13,42.585,42.892,42.36,42.573,19160,0
2014-06-16,42.492,42.923,42.322,42.743,23344,0
2014-06-17,42.523,43.146,42.523,42.873,34300,0
2014-06-18,43.053,43.67,42.801,43.589,23773,0
2014-06-19,43.885,43.92,43.326,43.52,22692,0
2014-06-20,43.752,44.363,43.615,43.664,75997,0
2014-06-23,43.646,43.871,43.32,43.615,39556,0
2014-06-24,43.403,44.395,43.21,43.308,34330,0
2014-06-25,43.014,43.827,43.014,43.633,26342,0
2014-06-26,43.752,44.033,42.879,43.926,28464,0
2014-06-27,43.595,44.52,43.595,44.275,59267,0
2014-06-30,44.177,44.614,43.871,44.486,25264,0
2014-07-01,44.563,45.586,44.563,45.21,49002,0
2014-07-02,45.062,45.367,44.158,44.225,22447,0
2014-07-03,44.475,44.569,44.064,44.557,22558,0
2014-07-07,44.637,45.005,44.194,44.352,30002,0
2014-07-08,44.219,45.03,44.019,44.643,67434,0
2014-07-09,44.794,44.794,44.132,44.462,23671,0
2014-07-10,43.852,44.468,43.852,44.238,26357,0
2014-07-11,44.205,44.916,43.878,44.045,26330,0
2014-07-14,44.275,44.762,43.441,43.839,47442,0
2014-07-15,43.453,44.057,42.634,43.595,40018,0
2014-07-16,43.963,43.963,43.23,43.466,22713,0
2014-07-17,43.47,43.764,42.947,43.092,35425,0
2014-07-18,42.892,43.653,42.815,43.435,62153,0
2014-07-21,43.308,43.308,42.372,43.165,40407,0
2014-07-22,43.326,43.352,42.972,43.008,18087,0
2014-07-23,42.859,43.066,42.523,42.853,31774,0
2014-07-24,42.879,43.06,42.429,42.647,22606,0
2014-07-25,42.411,42.756,41.792,41.966,35073,0
2014-07-28,42.038,42.473,41.786,42.285,42469,0
2014-07-29,42.467,43.296,41.792,42.038,23452,0
2014-07-30,42.231,42.231,41.34,41.527,21861,0
2014-07-31,41.157,41.63,40.589,40.595,50580,0
2014-08-01,40.54,41.225,39.579,40.657,35133,0
2014-08-04,40.967,40.967,39.916,40.515,28679,0
2014-08-05,40.414,40.952,40.129,40.366,31273,0
2014-08-06,40.072,40.572,39.978,40.558,30854,0
2014-08-07,40.44,41.139,40.383,40.521,38595,0
2014-08-08,40.414,41.669,40.388,41.193,44376,0
2014-08-11,41.307,42.316,41.307,41.83,26388,0
2014-08-12,41.592,41.825,41.006,41.264,29609,0
2014-08-13,41.455,41.979,41.455,41.76,16081,0
2014-08-14,41.986,43.11,41.986,42.71,41013,0
2014-08-15,43.259,43.69,42.71,43.241,61512,0
2014-08-18,43.714,43.714,43.085,43.34,45383,0
2014-08-19,43.23,43.595,43.033,43.527,37329,0
2014-08-20,43.577,43.577,43.073,43.428,31391,0
2014-08-21,43.39,43.646,42.886,43.422,27697,0
2014-08-22,43.313,43.377,42.966,43.033,32034,0
2014-08-25,43.21,43.371,42.789,43.014,26892,0
2014-08-26,42.879,43.475,42.84,42.873,27062,0
2014-08-27,42.411,43.313,42.411,43.139,23468,0
2014-08-28,42.859,43.133,42.667,42.762,40771,0
2014-08-29,42.853,43.153,42.192,43.014,27230,0
2014-09-02,43.23,43.571,42.729,43.216,42827,0
2014-09-03,43.571,43.622,42.729,42.911,15120,0
2014-09-04,42.853,43.234,42.485,42.935,17898,0
2014-09-05,42.815,43.352,42.815,43.313,13398,0
2014-09-08,43.19,43.589,42.772,43.289,37961,0
2014-09-09,43.428,43.428,41.912,42.202,52386,0
2014-09-10,42.388,42.473,41.895,42.295,33356,0
2014-09-11,42.191,42.908,42.191,42.54,26727,0
2014-09-12,42.399,42.399,41.034,41.183,31329,0
2014-09-15,41.166,41.955,40.62,40.884,34463,0
2014-09-16,40.912,41.626,40.874,40.966,21910,0
2014-09-17,41.091,41.438,40.253,40.498,22445,0
2014-09-18,40.517,41.034,40.291,40.581,25381,0
2014-09-19,40.638,41.053,40.158,40.178,46405,0
2014-09-22,39.997,40.016,39.104,39.462,29287,0
2014-09-23,38.796,39.444,37.843,38.4,53806,0
2014-09-24,38.164,38.756,37.891,38.257,35395,0
2014-09-25,38.257,38.257,36.968,37.608,55024,0
2014-09-26,37.825,40.085,37.825,39.858,83155,0
2014-09-29,39.33,40.112,39.33,39.952,37813,0
2014-09-30,39.934,40.132,39.153,39.207,45507,0
2014-10-01,39.294,39.764,38.877,39.037,39504,0
2014-10-02,38.766,39.784,38.766,39.294,27188,0
2014-10-03,39.754,40.224,39.207,39.65,31625,0
2014-10-06,39.934,39.952,38.984,39.304,32996,0
2014-10-07,39.153,39.774,38.474,38.927,31219,0
2014-10-08,39.028,40.47,38.766,40.431,39529,0
2014-10-09,40.536,40.591,39.133,39.358,47985,0
2014-10-10,39.33,40.338,39.104,39.774,39923,0
2014-10-13,39.736,41.183,39.623,40.441,54376,0
2014-10-14,41.091,41.815,40.301,41.598,44836,0
2014-10-15,41.354,42.241,41.129,41.815,86936,0
2014-10-16,41.391,42.578,40.951,42.013,61331,0
2014-10-17,42.587,42.587,41.308,41.516,33881,0
2014-10-20,41.448,42.231,41.448,42.051,32383,0
2014-10-21,42.043,42.456,41.911,42.379,30045,0
2014-10-22,42.399,43.18,41.448,42.351,46602,0
2014-10-23,42.604,43.32,42.153,42.973,38717,0
2014-10-24,43.199,43.199,42.85,43.114,30122,0
2014-10-27,43.097,43.282,42.85,43.237,18210,0
2014-10-28,43.219,44.638,43.219,44.63,50872,0
2014-10-29,44.497,44.94,43.951,44.713,33087,0
2014-10-30,44.791,45.956,44.638,45.769,49527,0
2014-10-31,45.409,46.105,45.269,45.58,64634,0
2014-11-03,45.418,45.946,45.005,45.335,43008,0
2014-11-04,45.09,45.779,44.81,44.996,35761,0
2014-11-05,45.458,45.683,44.703,45.428,37368,0
2014-11-06,45.269,45.496,44.395,44.8,26474,0
2014-11-07,44.592,44.592,43.744,44.376,22214,0
2014-11-10,44.272,44.647,43.744,44.272,29038,0
2014-11-11,44.15,44.684,43.8,44.676,43388,0
2014-11-12,44.656,44.97,44.027,44.469,39156,0
2014-11-13,44.836,44.836,43.368,43.463,39721,0
2014-11-14,43.229,43.791,42.7,42.801,32009,0
2014-11-17,42.521,43.171,42.483,42.899,47087,0
2014-11-18,43.097,43.209,42.379,42.559,44809,0
2014-11-19,42.437,42.465,41.655,42.241,30123,0
2014-11-20,42.201,42.604,41.911,42.521,37357,0
2014-11-21,43.246,43.669,42.241,42.604,32791,0
2014-11-24,42.54,42.86,42.116,42.624,36126,0
2014-11-25,42.54,42.87,42.331,42.729,26066,0
2014-11-26,42.85,43.105,42.399,42.908,22540,0
2014-11-28,42.775,43.575,42.231,42.285,21898,0
2014-12-01,42.201,42.512,41.796,41.902,36880,0
2014-12-02,42.153,42.72,42.143,42.559,27032,0
2014-12-03,42.578,43.123,42.456,42.614,32971,0
2014-12-04,42.437,43.18,42.231,42.692,53274,0
2014-12-05,42.559,43.131,42.559,43.028,27215,0
2014-12-08,43.264,43.689,42.587,42.811,28429,0
2014-12-09,42.614,44.328,42.251,44.29,37202,0
2014-12-10,44.252,44.404,43.753,44.328,49235,0
2014-12-11,44.404,44.821,43.543,44.527,62610,0
2014-12-12,44.186,44.696,43.875,44.319,73523,0
2014-12-15,44.395,44.668,43.996,44.073,81084,0
2014-12-16,44.585,45.124,43.817,44.025,70915,0
2014-12-17,43.561,44.839,43.45,44.715,54030,0
2014-12-18,45.067,45.671,44.488,45.587,36571,0
2014-12-19,45.406,45.691,45.171,45.341,102333,0
2014-12-22,45.511,46.25,45.511,46.25,38311,0
2014-12-23,46.372,47.034,46.116,46.913,42716,0
2014-12-24,46.903,48.038,46.903,47.623,26346,0
2014-12-26,48.048,48.331,47.914,48.162,18579,0
2014-12-29,48.39,49.847,48.39,49.789,39738,0
2014-12-30,49.753,49.789,48.133,48.276,38508,0
2014-12-31,48.276,48.777,46.97,47.008,39538,0
2015-01-02,47.017,47.471,46.203,47.223,44242,0
2015-01-05,47.206,47.206,45.711,46.212,52275,0
2015-01-06,46.126,46.761,45.398,45.653,57864,0
2015-01-07,45.73,46.259,44.867,46.136,42751,0
2015-01-08,46.581,47.321,46.212,47.102,36765,0
2015-01-09,46.883,47.168,46.193,46.656,20154,0
2015-01-12,46.544,47.329,45.624,47.092,29838,0
2015-01-13,47.197,48.824,46.751,47.517,47694,0
2015-01-14,47.168,48.172,47.168,47.85,29271,0
2015-01-15,48.219,48.371,47.395,47.661,53679,0
2015-01-16,47.367,48.55,47.329,48.428,47867,0
2015-01-20,48.522,48.522,47.67,47.878,30925,0
2015-01-21,47.924,48.152,47.329,47.651,33902,0
2015-01-22,47.678,48.351,47.385,48.002,38837,0
2015-01-23,47.954,48.512,47.754,48.209,26770,0
2015-01-26,47.924,48.681,47.052,48.446,52347,0
2015-01-27,48.201,48.541,47.726,47.887,35128,0
2015-01-28,48.103,48.463,46.666,46.845,35052,0
2015-01-29,47.112,48.701,46.923,48.644,58448,0
2015-01-30,48.522,48.758,46.097,46.155,63616,0
2015-02-02,45.956,46.893,45.615,46.799,45160,0
2015-02-03,47.678,48.805,47.092,48.463,70184,0
2015-02-04,48.201,49.429,48.113,48.312,60106,0
2015-02-05,48.617,49.098,48.39,48.937,31170,0
2015-02-06,48.966,48.966,46.761,47.042,33592,0
2015-02-09,46.989,47.329,45.643,45.804,43222,0
2015-02-10,46.193,46.79,45.643,46.476,25954,0
2015-02-11,46.25,46.628,45.435,45.521,32126,0
2015-02-12,45.511,45.804,45.389,45.739,26803,0
2015-02-13,45.559,45.671,44.821,45.207,32935,0
2015-02-17,45.834,46.562,44.658,44.992,41798,0
2015-02-18,45.19,46.449,45.19,46.277,48479,0
2015-02-19,46.259,46.742,45.615,45.72,18672,0
2015-02-20,45.814,45.814,45.171,45.511,43403,0
2015-02-23,45.294,45.9,44.964,45.587,18644,0
2015-02-24,45.671,46.242,45.057,45.217,35530,0
2015-02-25,44.745,45.398,44.233,44.696,23128,0
2015-02-26,44.813,44.821,44.195,44.745,23470,0
2015-02-27,44.632,45,44.545,44.677,37770,0
2015-03-02,44.858,44.858,44.139,44.498,40356,0
2015-03-03,44.233,44.696,43.731,44.366,35603,0
2015-03-04,44.262,44.319,43.666,43.76,23559,0
2015-03-05,43.543,44.11,42.89,43.222,35494,0
2015-03-06,43.08,43.978,42.435,43.134,58631,0
2015-03-09,43.002,45.008,42.918,44.431,54090,0
2015-03-10,44.204,45.198,43.704,44.223,49546,0
2015-03-11,44.139,44.725,44.015,44.357,50286,0
2015-03-12,44.764,46.155,44.252,46.097,57787,0
2015-03-13,45.899,46.022,44.776,45.576,32043,0
2015-03-16,46.022,46.679,45.879,46.326,61880,0
2015-03-17,46.146,46.717,46.136,46.307,51898,0
2015-03-18,46.365,47.584,45.669,47.278,40343,0
2015-03-19,46.784,47.308,46.459,46.879,23218,0
2015-03-20,47.174,47.184,46.432,47.02,71334,0
2015-03-23,46.849,47.469,46.679,47.068,26160,0
2015-03-24,47.118,47.677,46.726,47.44,20906,0
2015-03-25,47.479,47.593,46.004,46.204,45700,0
2015-03-26,45.928,46.639,45.928,46.07,20487,0
2015-03-27,46.013,47.346,45.984,47.239,47486,0
2015-03-30,47.459,48.174,47.393,47.925,32989,0
2015-03-31,47.897,48.393,47.44,48.174,29072,0
2015-04-01,47.858,48.467,47.564,48.422,22693,0
2015-04-02,48.211,49.211,48.105,49.049,29521,0
2015-04-06,48.982,50.439,48.105,50.325,52004,0
2015-04-07,50.382,50.401,49.457,49.781,35713,0
2015-04-08,49.781,50.096,48.934,49.241,19435,0
2015-04-09,49.772,49.772,47.794,48.135,22344,0
2015-04-10,48.144,49.03,48.105,48.496,25423,0
2015-04-13,48.706,48.791,48.069,48.164,33408,0
2015-04-14,48.324,48.535,48.069,48.211,36036,0
2015-04-15,48.315,48.506,47.955,48.049,33837,0
2015-04-16,47.734,48.24,47.058,47.822,28397,0
2015-04-17,47.507,47.945,46.574,46.869,28156,0
2015-04-20,47.108,48.915,47.108,48.774,37913,0
2015-04-21,48.897,49.247,48.002,48.203,25795,0
2015-04-22,48.194,48.354,47.308,47.574,21463,0
2015-04-23,47.622,47.965,47.412,47.794,21642,0
2015-04-24,47.764,47.993,47.677,47.85,26017,0
2015-04-27,47.239,48.069,46.478,47.535,35298,0
2015-04-28,47.515,48.221,46.945,48.125,47172,0
2015-04-29,47.515,47.955,46.765,47.212,31728,0
2015-04-30,47.137,47.137,44.842,45.479,62195,0
2015-05-01,45.747,45.85,44.786,45.202,33199,0
2015-05-04,44.976,45.689,43.985,44.023,59358,0
2015-05-05,43.784,43.784,42.235,43.347,86674,0
2015-05-06,43.357,45.64,43.357,45.231,66378,0
2015-05-07,45.212,46.565,45.212,46.365,57190,0
2015-05-08,46.908,48.563,46.251,48.506,51898,0
2015-05-11,48.744,48.744,47.784,48.079,44965,0
2015-05-12,46.888,47.774,46.726,47.298,34455,0
2015-05-13,47.393,47.498,46.717,47.165,44544,0
2015-05-14,47.593,48.477,47.564,48.324,29102,0
2015-05-15,48.383,48.677,47.974,48.174,19458,0
2015-05-18,48.231,49.476,48.174,49.276,36929,0
2015-05-19,49.496,49.496,48.791,49.401,33499,0
2015-05-20,49.496,49.677,49.058,49.536,29206,0
2015-05-21,49.667,49.725,49.068,49.345,28893,0
2015-05-22,49.42,49.476,49.115,49.326,33933,0
2015-05-26,49.355,49.355,48.631,49.276,30473,0
2015-05-27,49.638,49.697,49.211,49.554,22796,0
2015-05-28,49.211,50.077,49.211,50.067,22253,0
2015-05-29,50.03,50.821,49.526,50.096,58832,0
2015-06-01,50.714,52.21,50.134,51.458,69597,0
2015-06-02,51.468,52.275,51.019,51.779,119696,0
2015-06-03,51.779,52.552,51.399,51.798,40238,0
2015-06-04,51.668,52.229,50.905,51.18,37087,0
2015-06-05,51.019,51.249,50.467,51.067,34039,0
2015-06-08,51.296,51.687,50.856,51.009,35825,0
2015-06-09,50.963,51.658,50.783,51.058,120164,0
2015-06-10,51.315,52.638,51.009,52.275,90860,0
2015-06-11,52.677,53.305,52.14,53.191,83611,0
2015-06-12,52.981,53.315,52.466,52.695,60406,0
2015-06-15,52.474,52.474,48.542,50.35,147983,0
2015-06-16,50.206,51.143,49.815,50.991,99179,0
2015-06-17,51.096,51.612,50.723,51.106,89039,0
2015-06-18,51.461,51.977,51.211,51.728,93326,0
2015-06-19,51.691,51.793,50.332,51.087,184980,0
2015-06-22,51.059,51.652,50.483,51.432,58734,0
2015-06-23,51.662,51.947,50.82,51.891,78725,0
2015-06-24,51.719,52.11,51.412,51.573,57165,0
2015-06-25,51.27,51.995,51.173,51.719,52358,0
2015-06-26,51.872,52.311,51.573,52.044,64587,0
2015-06-29,52.282,52.531,51.49,51.612,49851,0
2015-06-30,52.37,52.37,51.442,51.526,55809,0
2015-07-01,51.823,52.273,51.412,51.728,55181,0
2015-07-02,51.901,52.082,51.068,51.803,52881,0
2015-07-06,51.096,52.579,51.096,52.101,79635,0
2015-07-07,52.217,53.354,51.701,53.059,70543,0
2015-07-08,52.77,53.653,52.608,52.951,54658,0
2015-07-09,53.344,53.726,52.149,52.149,70961,0
2015-07-10,52.417,53.286,51.432,52.75,37101,0
2015-07-13,52.436,53.134,51.967,52.159,70230,0
2015-07-14,52.13,52.483,51.671,51.881,68615,0
2015-07-15,52.082,52.149,51.728,51.967,48378,0
2015-07-16,51.833,53.068,51.833,52.14,101270,0
2015-07-17,52.273,52.273,51.363,51.632,50896,0
2015-07-20,51.519,51.519,50.571,50.713,47343,0
2015-07-21,50.561,50.82,49.7,50.159,35322,0
2015-07-22,49.758,50.801,49.403,50.723,46298,0
2015-07-23,50.772,50.772,49.202,49.422,96147,0
2015-07-24,49.267,50.522,48.962,49.825,69498,0
2015-07-27,49.815,50.619,49.709,50.016,73888,0
2015-07-28,50.025,50.052,49.135,49.508,89356,0
2015-07-29,49.595,50.168,49.106,49.232,125304,0
2015-07-30,48.819,50.062,48.532,49.077,69289,0
2015-07-31,49.04,49.967,48.523,49.202,41073,0
2015-08-03,49.174,49.613,48.284,48.714,90884,0
2015-08-04,48.493,48.676,47.909,48.179,74724,0
2015-08-05,48.483,48.867,47.89,48.532,79845,0
2015-08-06,48.532,48.981,45.834,46.12,119565,0
2015-08-07,45.641,45.641,43.298,44.61,112034,0
2015-08-10,44.894,53.182,44.894,49.422,248731,0
2015-08-11,48.704,49.403,47.318,47.403,75414,0
2015-08-12,47.394,48.083,46.867,47.929,74828,0
2015-08-13,47.45,48.694,47.336,48.033,45878,0
2015-08-14,47.89,48.867,47.89,48.781,43475,0
2015-08-17,48.398,49.469,48.398,48.694,64378,0
2015-08-18,48.819,49.69,48.34,49.566,87473,0
2015-08-19,49.04,51.03,48.704,50.571,104613,0
2015-08-20,50.341,51.28,49.977,50.407,66260,0
2015-08-21,49.242,50.254,48.513,49.498,82666,0
2015-08-24,44.015,48.284,43.987,46.837,70480,0
2015-08-25,47.997,47.997,46.686,47.136,61973,0
2015-08-26,48.073,48.56,46.543,47.767,53926,0
2015-08-27,48.542,49.248,46.465,47.136,59361,0
2015-08-28,46.953,47.097,46.282,46.973,39610,0
2015-08-31,46.341,47.384,46.159,47.146,70440,0
2015-09-01,46.523,47.422,46.13,46.292,52776,0
2015-09-02,46.828,46.828,45.785,46.227,35220,0
2015-09-03,46.599,46.666,45.538,45.851,46087,0
2015-09-04,45.26,45.824,44.445,45.499,38773,0
2015-09-08,45.851,46.58,44.944,46.159,54868,0
2015-09-09,46.455,46.455,45.24,45.385,47343,0
2015-09-10,45.164,46.178,45.077,45.308,36547,0
2015-09-11,44.959,45.825,44.727,45.71,23788,0
2015-09-14,45.71,46.047,45.478,45.872,30332,0
2015-09-15,45.641,46.518,45.641,46.451,40822,0
2015-09-16,46.692,47.212,46.595,46.74,46329,0
2015-09-17,46.624,47.865,46.422,47.153,48580,0
2015-09-18,46.595,48.115,46.373,46.74,137320,0
2015-09-21,46.556,47.847,46.556,47.607,75204,0
2015-09-22,47.172,47.837,46.934,47.471,63987,0
2015-09-23,47.432,48.068,47.172,47.481,62847,0
2015-09-24,47.126,48.597,47.126,48.53,51724,0
2015-09-25,48.771,49.416,48.27,48.491,45809,0
2015-09-28,48.481,49.829,47.818,49.435,81767,0
2015-09-29,49.214,49.974,49.214,49.714,71881,0
2015-09-30,50.157,51.368,49.695,51.1,76555,0
2015-10-01,51.359,51.359,48.924,49.714,59416,0
2015-10-02,49.502,50.552,49.166,50.465,50690,0
2015-10-05,50.946,51.507,50.398,51.458,56159,0
2015-10-06,51.448,51.63,50.676,50.822,58897,0
2015-10-07,50.946,51.266,50.262,51.063,48405,0
2015-10-08,50.878,51.957,50.503,51.516,50482,0
2015-10-09,51.65,51.773,50.676,50.859,39575,0
2015-10-12,50.784,51.792,50.784,51.378,71641,0
2015-10-13,51.081,51.812,50.822,50.917,63260,0
2015-10-14,51.034,51.58,50.253,50.349,43109,0
2015-10-15,50.61,51.88,50.331,51.862,43003,0
2015-10-16,52.092,52.534,51.331,51.468,64816,0
2015-10-19,51.138,51.957,51.12,51.689,75577,0
2015-10-20,51.773,52.245,51.388,51.822,51303,0
2015-10-21,51.792,52.275,51.063,51.11,127973,0
2015-10-22,51.359,51.91,51.053,51.533,68037,0
2015-10-23,51.708,51.708,50.389,50.812,53080,0
2015-10-26,50.868,51.533,50.868,51.378,32512,0
2015-10-27,51.206,51.275,50.311,50.436,45393,0
2015-10-28,50.591,51.448,49.801,51.024,79255,0
2015-10-29,50.841,50.868,49.946,50.34,52976,0
2015-10-30,50.331,50.6,49.946,50.262,42379,0
2015-11-02,50.224,50.676,49.983,50.301,39060,0
2015-11-03,50.1,50.436,49.744,50.349,40511,0
2015-11-04,50.292,50.744,49.772,50.234,40255,0
2015-11-05,50.465,51.063,49.704,50.331,69491,0
2015-11-06,49.964,50.148,47.654,48.165,64921,0
2015-11-09,48.462,51.782,48.021,51.168,203407,0
2015-11-10,51.063,51.65,50.764,51.014,79047,0
2015-11-11,51.11,51.303,50.754,50.898,52560,0
2015-11-12,50.552,51.293,49.636,49.839,62116,0
2015-11-13,50.272,50.927,49.839,50.032,150201,0
2015-11-16,50.003,50.253,49.627,50.119,101692,0
2015-11-17,50.032,50.446,49.396,49.646,64194,0
2015-11-18,49.551,50.552,48.723,50.389,69179,0
2015-11-19,50.533,51.284,50.349,51.148,45809,0
2015-11-20,51.497,52.524,51.284,51.65,83202,0
2015-11-23,51.359,52.179,51.359,51.679,33239,0
2015-11-24,51.428,51.862,50.985,51.726,33760,0
2015-11-25,51.57,52.082,51.57,51.967,30955,0
2015-11-27,51.89,52.449,51.89,52.189,11739,0
2015-11-30,51.957,52.775,51.303,51.303,77075,0
2015-12-01,51.458,52.574,51.458,52.564,55777,0
2015-12-02,52.429,52.947,52.236,52.505,85960,0
2015-12-03,52.169,52.169,51.196,51.236,64463,0
2015-12-04,51.148,52.005,51.138,51.67,49132,0
2015-12-07,51.755,51.782,50.859,51.67,96811,0
2015-12-08,51.186,51.65,51.063,51.487,52528,0
2015-12-09,51.477,51.708,50.686,51.09,40614,0
2015-12-10,51.044,51.053,49.522,50.301,64505,0
2015-12-11,49.796,50.58,49.796,50.221,57229,0
2015-12-14,50.221,50.764,49.834,50.628,85610,0
2015-12-15,50.793,51.334,50.367,51.026,107228,0
2015-12-16,51.229,52.816,51.026,52.767,66527,0
2015-12-17,52.797,53.049,52.371,52.534,37500,0
2015-12-18,52.322,53.318,52.09,52.97,117662,0
2015-12-21,53.096,53.686,52.797,53.686,63429,0
2015-12-22,53.834,54.733,53.183,54.723,63048,0
2015-12-23,54.847,56.136,54.847,56.107,79336,0
2015-12-24,56.349,56.562,55.711,56.011,36286,0
2015-12-28,55.982,56.794,55.982,56.745,32758,0
2015-12-29,57.046,58.565,56.853,58.382,121596,0
2015-12-30,58.693,59.174,57.525,58.324,108734,0
2015-12-31,58.131,58.228,53.484,54.936,260560,0
2016-01-04,53.521,53.804,51.585,52.197,196850,0
2016-01-05,52.002,52.623,50.58,51.828,143742,0
2016-01-06,51.13,53.784,51.13,53.659,105785,0
2016-01-07,52.787,53.824,52.623,53.551,73723,0
2016-01-08,53.774,54.364,52.932,53.193,79486,0
2016-01-11,53.501,53.784,52.623,52.7,152098,0
2016-01-12,53.02,53.591,52.4,53.426,128050,0
2016-01-13,53.125,54.165,52.99,53.281,57951,0
2016-01-14,53.581,55.169,53.581,55.032,108537,0
2016-01-15,53.794,54.877,53.65,54.82,84485,0
2016-01-19,54.82,56.369,54.82,56.126,86360,0
2016-01-20,55.817,56.416,53.967,55.218,111878,0
2016-01-21,55.218,56.615,54.278,55.894,116230,0
2016-01-22,56.456,57.134,55.43,56.996,138469,0
2016-01-25,56.882,57.849,56.339,57.462,99250,0
2016-01-26,57.606,59.021,57.606,58.867,114348,0
2016-01-27,58.47,60.396,58.188,59.824,163622,0
2016-01-28,60.28,61.557,60.134,61.014,99016,0
2016-01-29,61.49,62.437,60.416,60.958,110766,0
2016-02-01,60.666,61.121,59.989,60.144,125157,0
2016-02-02,59.892,62.902,59.844,62.863,128271,0
2016-02-03,63.242,64.016,62.457,63.126,105225,0
2016-02-04,62.922,63.261,61.858,61.858,127770,0
2016-02-05,61.808,62.506,60.725,60.802,82679,0
2016-02-08,60.755,63.89,60.755,63.755,114182,0
2016-02-09,63.387,65.211,63,64.248,130825,0
2016-02-10,64.374,64.374,62.13,62.204,143054,0
2016-02-11,61.508,62.476,60.899,61.645,162343,0
2016-02-12,61.721,62.651,60.918,61.798,52491,0
2016-02-16,62.408,62.796,61.237,62.679,145017,0
2016-02-17,62.883,63.175,61.843,62.011,68720,0
2016-02-18,61.927,62.506,61.645,61.907,73214,0
2016-02-19,61.954,62.941,61.828,61.944,86268,0
2016-02-22,63.406,63.406,61.721,61.954,66485,0
2016-02-23,61.935,62.427,61.858,61.981,81803,0
2016-02-24,61.645,62.788,61.621,62.669,85286,0
2016-02-25,61.963,62.385,60.453,61.828,106688,0
2016-02-26,61.741,61.917,59.486,60.085,108170,0
2016-02-29,59.795,61.2,59.679,60.309,87778,0
2016-03-01,60.599,60.666,59.174,59.526,95954,0
2016-03-02,59.128,59.457,57.158,59.244,101647,0
2016-03-03,58.034,58.034,54.307,56.369,225842,0
2016-03-04,55.856,58.565,55.304,57.829,146144,0
2016-03-07,57.695,58.498,57.579,58.247,105965,0
2016-03-08,58.247,59.795,58.247,59.65,165801,0
2016-03-09,59.536,60.056,59.08,59.457,149935,0
2016-03-10,58.768,59.601,57.859,58.141,128064,0
2016-03-11,58.585,59.023,57.992,58.255,113315,0
2016-03-14,58.011,58.769,58.011,58.44,61717,0
2016-03-15,58.41,59.291,58.089,58.167,54334,0
2016-03-16,57.923,58.983,57.282,58.303,113760,0
2016-03-17,58.332,60.258,58.021,60.122,83684,0
2016-03-18,60.452,60.452,58.206,58.206,145844,0
2016-03-21,57.992,58.356,57.321,58.079,47211,0
2016-03-22,57.817,58.293,57.417,57.982,53176,0
2016-03-23,57.68,58.705,57.437,58.469,88110,0
2016-03-24,58.46,59.352,58.206,59.257,67958,0
2016-03-28,59.664,60.589,59.12,60.063,89644,0
2016-03-29,59.84,61.978,59.576,61.736,87481,0
2016-03-30,61.765,62.097,60.131,60.141,94775,0
2016-03-31,60.385,61.95,59.977,61.25,250925,0
2016-04-01,60.813,61.547,59.928,60.512,74287,0
2016-04-04,60.686,60.686,59.286,59.372,87335,0
2016-04-05,59.441,60.151,58.216,58.362,91192,0
2016-04-06,58.362,58.535,57.844,58.245,67346,0
2016-04-07,58.002,58.7,58.002,58.684,77945,0
2016-04-08,58.75,59.247,58.236,58.897,62791,0
2016-04-11,58.953,59.567,58.371,58.556,58433,0
2016-04-12,58.73,59.645,58.342,58.4,104637,0
2016-04-13,58.44,59.177,57.928,59.177,58584,0
2016-04-14,59.12,59.48,57.992,58.45,119452,0
2016-04-15,58.312,59.13,58.312,58.839,74236,0
2016-04-18,58.615,59.47,58.362,59.431,75563,0
2016-04-19,59.763,60.035,59.003,59.868,41701,0
2016-04-20,59.451,59.849,58.255,58.362,51691,0
2016-04-21,58.45,58.75,57.778,57.973,105726,0
2016-04-22,57.885,58.371,57.476,58.011,84812,0
2016-04-25,58.04,59.046,57.68,58.273,38438,0
2016-04-26,58.41,58.897,57.759,58.615,60884,0
2016-04-27,58.915,59.101,57.923,58.565,51493,0
2016-04-28,58.506,59.352,57.885,58.342,61571,0
2016-04-29,58.186,58.983,57.36,57.895,114802,0
2016-05-02,57.895,58.934,57.825,58.605,188907,0
2016-05-03,58.605,59.092,57.554,58.565,61333,0
2016-05-04,57.272,61.698,56.62,61.183,99492,0
2016-05-05,61.094,62.202,60.171,60.201,108792,0
2016-05-06,60.161,60.919,59.352,60.53,68574,0
2016-05-09,60.365,61.551,60.172,60.998,56842,0
2016-05-10,61.27,61.27,59.48,59.664,112416,0
2016-05-11,59.645,59.918,58.684,59.082,40452,0
2016-05-12,59.177,59.606,58.74,59.5,45781,0
2016-05-13,59.664,59.942,58.674,59.111,41907,0
2016-05-16,59.336,60.044,59.033,59.286,49610,0
2016-05-17,59.063,59.336,56.328,56.659,156420,0
2016-05-18,56.659,57.593,56.003,56.251,53450,0
2016-05-19,55.88,56.406,55.247,55.638,76454,0
2016-05-20,55.794,56.085,55.034,56.056,47154,0
2016-05-23,56.212,56.212,55.257,55.277,28522,0
2016-05-24,55.073,57.107,55.073,57.048,63933,0
2016-05-25,57.008,57.166,55.959,56.124,68813,0
2016-05-26,56.046,56.387,55.082,56.28,45990,0
2016-05-27,56.495,56.601,56.085,56.552,32512,0
2016-05-31,56.523,57.038,55.015,56.114,120831,0
2016-06-01,55.89,56.96,55.89,56.943,94768,0
2016-06-02,57.018,57.018,56.309,56.844,54259,0
2016-06-03,57.302,57.621,56.96,57.466,42494,0
2016-06-06,57.545,57.583,56.96,57.127,39214,0
2016-06-07,57.174,57.953,57.018,57.38,31493,0
2016-06-08,57.456,58.245,57.107,58.176,53041,0
2016-06-09,58.002,59.237,57.68,59.073,88918,0
2016-06-10,58.839,59.326,58.585,58.789,36530,0
2016-06-13,58.668,58.824,58.041,58.228,30664,0
2016-06-14,58.208,59.314,57.71,59.264,51171,0
2016-06-15,59.419,59.419,58.032,58.305,51456,0
2016-06-16,57.153,58.854,57.153,58.804,59008,0
2016-06-17,58.94,59.009,57.901,58.08,123064,0
2016-06-20,58.169,58.355,57.151,57.474,58766,0
2016-06-21,57.269,58.256,57.269,57.924,39691,0
2016-06-22,58.178,58.178,56.233,56.448,70753,0
2016-06-23,56.535,56.8,56.145,56.79,72030,0
2016-06-24,57.113,62.373,57.113,61.455,646692,0
2016-06-27,61.325,63.399,60.896,63.038,153265,0
2016-06-28,62.803,63.134,61.278,61.365,95280,0
2016-06-29,61.885,63.224,61.315,62.43,95350,0
2016-06-30,62.363,64.709,62.363,64.699,169395,0
2016-07-01,64.963,65.169,63.621,64.581,51016,0
2016-07-05,64.524,65.365,64.524,64.865,59115,0
2016-07-06,64.455,65.99,64.141,64.64,99311,0
2016-07-07,64.591,64.591,63.057,63.243,51629,0
2016-07-08,62.87,63.946,62.294,63.78,66849,0
2016-07-11,63.448,64.396,62.744,64.191,49662,0
2016-07-12,63.956,64.591,63.009,63.946,75651,0
2016-07-13,64.161,65.04,64.03,64.445,43245,0
2016-07-14,64.474,64.982,64.151,64.376,47906,0
2016-07-15,64.572,65.265,64.435,65.178,78368,0
2016-07-18,65.178,65.178,64.221,64.259,29149,0
2016-07-19,64.406,64.406,63.682,64.112,45215,0
2016-07-20,63.926,64.279,63.526,63.751,41109,0
2016-07-21,63.644,63.779,62.861,63.439,52834,0
2016-07-22,64.015,64.944,62.949,64.327,47172,0
2016-07-25,64.327,64.327,63.644,64.112,35230,0
2016-07-26,63.966,64.231,62.851,63.085,48438,0
2016-07-27,62.861,63.429,61.707,62.489,43716,0
2016-07-28,62.559,63.022,62.03,62.284,50568,0
2016-07-29,62.479,63.33,62.335,62.636,41002,0
2016-08-01,62.411,63.085,61.755,62.539,73032,0
2016-08-02,62.294,62.598,61.775,61.885,36033,0
2016-08-03,62.08,62.754,61.59,62.334,54993,0
2016-08-04,60.114,63.105,59.978,61.835,55385,0
2016-08-05,61.59,63.877,61.59,63.174,76892,0
2016-08-08,63.78,64.796,63.545,64.591,103977,0
2016-08-09,64.621,65.15,63.887,64.719,64231,0
2016-08-10,64.954,65.208,63.604,63.848,30387,0
2016-08-11,63.79,64.855,63.545,64.591,51231,0
2016-08-12,64.875,65.726,64.591,65.393,44633,0
2016-08-15,65.246,65.852,63.291,63.32,42700,0
2016-08-16,63.34,63.34,61.904,61.914,37304,0
2016-08-17,61.67,62.999,61.15,62.89,40711,0
2016-08-18,62.861,66.361,62.684,64.581,128902,0
2016-08-19,64.474,64.474,62.479,63.057,98821,0
2016-08-22,63.224,64.386,63.057,64.357,43006,0
2016-08-23,64.65,64.915,64.025,64.083,41612,0
2016-08-24,64.092,64.347,62.579,64.102,40861,0
2016-08-25,63.595,64.835,63.565,64.729,46024,0
2016-08-26,64.748,65.08,63.076,63.144,30661,0
2016-08-29,63.262,64.562,62.87,63.204,60493,0
2016-08-30,63.115,63.83,62.354,62.569,48979,0
2016-08-31,62.43,62.47,61.839,62.225,51836,0
2016-09-01,62.225,62.699,61.455,61.54,46814,0
2016-09-02,61.54,62.45,60.72,62.344,55428,0
2016-09-06,62.569,62.774,61.924,61.98,70065,0
2016-09-07,62.255,63.917,61.455,63.8,90710,0
2016-09-08,64.015,64.974,62.579,62.704,51134,0
2016-09-09,62.294,62.54,59.811,59.811,95234,0
2016-09-12,59.938,60.876,58.774,59.634,112270,0
2016-09-13,59.689,60.038,58.775,59.187,61105,0
2016-09-14,59.453,59.945,58.166,58.668,59764,0
2016-09-15,58.638,59.148,58.087,59.071,40065,0
2016-09-16,59.287,60.367,58.412,60.327,75823,0
2016-09-19,60.417,61.309,59.533,61.309,39960,0
2016-09-20,61.379,61.516,60.977,61.093,27286,0
2016-09-21,61.468,62.675,60.731,62.636,51689,0
2016-09-22,60.779,61.921,60.671,61.881,757696,0
2016-09-23,61.565,61.771,60.742,61.545,128028,0
2016-09-26,61.429,62.675,60.996,62.127,142963,0
2016-09-27,62.293,62.695,61.251,61.761,125051,0
2016-09-28,61.821,62.263,61.055,61.429,76558,0
2016-09-29,61.055,61.055,58.913,59.669,89600,0
2016-09-30,59.865,60.475,59.443,59.994,102203,0
2016-10-03,59.719,59.875,58.688,59.11,42102,0
2016-10-04,59.051,59.051,56.919,57.183,132973,0
2016-10-05,57.625,58.019,56.623,57.312,62336,0
2016-10-06,57.312,57.371,56.791,57.165,82303,0
2016-10-07,57.625,57.96,57.026,57.861,152563,0
2016-10-10,57.871,58.705,57.871,58.559,48770,0
2016-10-11,57.97,58.509,57.625,58.067,54646,0
2016-10-12,58.412,59.543,58.313,59.297,92539,0
2016-10-13,59.197,60.917,58.956,60.181,110344,0
2016-10-14,60.279,60.475,59.689,59.985,34981,0
2016-10-17,60.229,60.623,59.689,60.475,28450,0
2016-10-18,60.819,61.459,59.689,61.015,37932,0
2016-10-19,61.163,62.047,60.48,61.309,39576,0
2016-10-20,61.459,61.506,60.917,61.113,26019,0
2016-10-21,60.721,60.819,60.327,60.623,30989,0
2016-10-24,60.671,61.163,60.623,61.113,30110,0
2016-10-25,61.213,61.751,60.917,61.655,44950,0
2016-10-26,61.261,62.293,61.113,61.901,59718,0
2016-10-27,61.751,62.193,61.409,62.047,41910,0
2016-10-28,62.047,62.293,61.751,61.997,42499,0
2016-10-31,61.605,63.324,61.605,62.931,144136,0
2016-11-01,63.079,63.227,61.997,62.097,78068,0
2016-11-02,62.147,62.343,60.819,61.113,52629,0
2016-11-03,59.689,60.721,59.297,59.443,45428,0
2016-11-04,59.493,60.229,57.478,57.478,70458,0
2016-11-07,58.019,58.609,57.478,58.462,71920,0
2016-11-08,58.216,59.739,58.216,59.001,46880,0
2016-11-09,58.412,60.082,56.986,59.985,93744,0
2016-11-10,60.082,60.868,57.135,59.935,80623,0
2016-11-11,59.836,62.343,59.148,61.506,95976,0
2016-11-14,61.704,62.391,61.065,62.147,63477,0
2016-11-15,62.193,62.981,61.213,62.539,34013,0
2016-11-16,62.343,63.228,62.193,62.931,54225,0
2016-11-17,62.882,63.717,62.76,62.981,38015,0
2016-11-18,62.931,64.258,62.882,64.11,63193,0
2016-11-21,64.455,64.946,64.012,64.749,39255,0
2016-11-22,64.897,66.124,64.897,65.585,57868,0
2016-11-23,64.946,65.585,64.455,64.7,30944,0
2016-11-25,64.651,65.732,64.651,65.732,16182,0
2016-11-28,65.486,66.42,65.339,66.076,34586,0
2016-11-29,65.585,66.812,64.749,66.124,41280,0
2016-11-30,65.928,66.566,63.668,63.668,57067,0
2016-12-01,63.472,65.043,62.439,63.472,53499,0
2016-12-02,63.472,64.591,62.617,62.882,28669,0
2016-12-05,63.079,63.227,62.343,63.128,54874,0
2016-12-06,63.373,64.11,62.439,63.472,31271,0
2016-12-07,63.57,63.914,62.489,63.472,59568,0
2016-12-08,63.275,66.96,62.539,66.812,78611,0
2016-12-09,66.862,67.746,66.42,66.666,64377,0
2016-12-12,66.37,66.469,65.123,65.928,45094,0
2016-12-13,66.081,66.574,65.193,66.13,50874,0
2016-12-14,66.327,66.624,64.897,64.996,43345,0
2016-12-15,64.996,65.883,64.551,65.44,59048,0
2016-12-16,65.686,67.709,64.65,67.462,143427,0
2016-12-19,67.167,68.598,65.489,68.549,40696,0
2016-12-20,68.598,69.091,68.068,69.091,58332,0
2016-12-21,69.091,69.091,68.45,68.647,47926,0
2016-12-22,68.4,68.609,67.018,67.018,48310,0
2016-12-23,67.365,67.956,66.476,66.92,31613,0
2016-12-27,66.821,67.66,66.526,67.216,38135,0
2016-12-28,67.068,67.421,65.588,65.785,44564,0
2016-12-29,65.785,66.624,65.785,66.327,41802,0
2016-12-30,66.476,66.821,65.588,66.081,79576,0
2017-01-03,66.476,66.476,64.994,65.044,45474,0
2017-01-04,65.044,66.871,65.044,66.279,50436,0
2017-01-05,65.933,65.933,64.946,65.044,44643,0
2017-01-06,64.847,65.389,64.6,64.897,40894,0
2017-01-09,64.847,65.094,62.799,62.922,46897,0
2017-01-10,62.922,64.008,62.626,63.811,32893,0
2017-01-11,63.613,64.749,62.478,64.008,32975,0
2017-01-12,63.762,64.008,62.181,63.12,48272,0
2017-01-13,63.317,64.255,63.317,63.959,49636,0
2017-01-17,64.058,64.305,63.169,63.416,32740,0
2017-01-18,63.613,64.403,63.441,63.762,37885,0
2017-01-19,63.416,64.255,62.675,62.725,31552,0
2017-01-20,62.873,63.564,62.825,63.071,27575,0
2017-01-23,62.873,63.269,62.478,62.578,25622,0
2017-01-24,62.825,63.811,62.286,63.613,43564,0
2017-01-25,63.613,64.008,63.317,63.416,35452,0
2017-01-26,63.91,64.699,63.219,64.699,33220,0
2017-01-27,64.551,64.847,63.86,64.354,34981,0
2017-01-30,63.91,64.058,63.169,63.466,46978,0
2017-01-31,63.564,64.847,62.972,64.551,45759,0
2017-02-01,64.6,64.749,62.972,63.317,53235,0
2017-02-02,63.663,64.237,63.269,63.959,37254,0
2017-02-03,64.354,64.897,63.416,64.65,37652,0
2017-02-06,64.65,64.847,64.305,64.551,51346,0
2017-02-07,64.6,64.797,63.86,64.156,32540,0
2017-02-08,63.91,64.354,63.651,63.959,31303,0
2017-02-09,64.058,64.797,63.466,64.206,24754,0
2017-02-10,64.453,65.982,63.959,65.933,50730,0
2017-02-13,66.081,67.907,64.65,67.462,157194,0
2017-02-14,67.216,67.512,65.735,65.835,77036,0
2017-02-15,65.242,65.341,63.762,64.403,47028,0
2017-02-16,64.107,65.044,64.107,64.946,31581,0
2017-02-17,65.144,65.144,64.255,64.847,39615,0
2017-02-21,64.699,65.193,64.206,65.144,36929,0
2017-02-22,64.699,65.637,64.699,65.538,27138,0
2017-02-23,65.193,66.846,65.144,66.526,36933,0
2017-02-24,66.18,67.322,65.982,67.216,32519,0
2017-02-27,66.97,67.512,66.821,67.216,37171,0
2017-02-28,67.118,69.782,66.229,68.056,85232,0
2017-03-01,67.562,69.018,67.068,68.253,43237,0
2017-03-02,67.365,68.746,67.365,68.253,40002,0
2017-03-03,68.056,68.203,66.229,67.315,65729,0
2017-03-06,66.771,68.154,66.18,68.056,59583,0
2017-03-07,68.056,68.845,67.858,68.499,35470,0
2017-03-08,67.709,68.203,66.18,66.229,35662,0
2017-03-09,66.304,67.018,65.883,65.982,27417,0
2017-03-10,66.427,66.771,65.686,66.427,30654,0
2017-03-13,66.382,66.58,65.688,66.382,37097,0
2017-03-14,66.233,66.729,65.692,66.184,22859,0
2017-03-15,66.382,69.108,66.382,68.514,45753,0
2017-03-16,68.117,68.117,66.729,67.572,49560,0
2017-03-17,67.968,69.356,67.627,68.96,113272,0
2017-03-20,69.059,69.401,67.919,68.018,29007,0
2017-03-21,68.018,68.975,67.472,67.968,46201,0
2017-03-22,68.316,68.712,67.274,67.919,42567,0
2017-03-23,67.919,69.108,67.076,68.166,46401,0
2017-03-24,68.068,68.737,67.82,68.166,50329,0
2017-03-27,68.166,68.86,67.77,68.762,22681,0
2017-03-28,68.613,68.762,67.869,68.662,32244,0
2017-03-29,68.464,68.91,68.068,68.712,20553,0
2017-03-30,68.712,68.812,67.82,68.613,29066,0
2017-03-31,68.812,69.406,68.464,68.613,66808,0
2017-04-03,68.514,68.91,68.065,68.266,36700,0
2017-04-04,68.365,69.307,68.316,69.158,33595,0
2017-04-05,69.356,69.406,68.464,69.208,42813,0
2017-04-06,69.258,69.604,68.246,69.456,31871,0
2017-04-07,69.604,69.604,68.935,69.059,73376,0
2017-04-10,69.059,69.356,68.068,68.812,37613,0
2017-04-11,68.662,69.654,68.662,69.604,38532,0
2017-04-12,69.604,70.248,69.01,69.654,73159,0
2017-04-13,69.604,69.604,68.514,68.613,38192,0
2017-04-17,68.662,70.2,68.662,69.952,30272,0
2017-04-18,69.654,71.24,69.307,70.943,54575,0
2017-04-19,70.943,71.24,70.695,70.794,62820,0
2017-04-20,70.646,71.24,70.248,70.894,45170,0
2017-04-21,70.794,71.389,69.907,71.142,36617,0
2017-04-24,71.389,72.678,70.844,72.38,60192,0
2017-04-25,72.678,73.174,71.438,73.075,54057,0
2017-04-26,72.38,74.215,71.686,73.769,79200,0
2017-04-27,73.67,74.066,72.976,73.025,41693,0
2017-04-28,73.124,73.124,72.282,72.678,58306,0
2017-05-01,72.728,72.926,71.736,72.38,53039,0
2017-05-02,72.53,72.728,72.232,72.53,31231,0
2017-05-03,70.794,72.282,70.448,71.19,58290,0
2017-05-04,71.438,72.53,70.992,71.19,35210,0
2017-05-05,71.092,71.637,70.398,71.142,71802,0
2017-05-08,71.19,72.232,71.042,71.984,45565,0
2017-05-09,71.885,72.182,70.348,70.646,50428,0
2017-05-10,70.546,71.786,70.448,71.24,52466,0
2017-05-11,71.042,71.389,70.496,71.24,39356,0
2017-05-12,71.142,71.786,70.794,71.588,37329,0
2017-05-15,71.538,72.678,71.538,71.836,24028,0
2017-05-16,71.836,71.934,70.794,70.943,42362,0
2017-05-17,70.546,71.389,70.245,70.894,48556,0
2017-05-18,70.894,71.984,70.496,71.142,41227,0
2017-05-19,70.943,71.686,70.744,71.142,42816,0
2017-05-22,70.992,72.059,70.894,71.984,29703,0
2017-05-23,72.182,73.042,72.182,72.728,37977,0
2017-05-24,72.579,73.967,72.579,73.075,50398,0
2017-05-25,73.273,74.215,71.786,74.116,53446,0
2017-05-26,74.215,74.215,73.224,73.57,54001,0
2017-05-30,73.67,73.818,73.273,73.769,38760,0
2017-05-31,73.967,74.017,73.422,73.62,88432,0
2017-06-01,73.471,74.116,73.025,73.868,94013,0
2017-06-02,74.215,76.149,74.066,75.851,60759,0
2017-06-05,75.702,76.099,75.033,75.207,79665,0
2017-06-06,75.008,75.851,75.008,75.058,75961,0
2017-06-07,75.207,75.999,75.058,75.752,60075,0
2017-06-08,75.95,76.534,74.81,75.999,73820,0
2017-06-09,75.504,77.091,75.405,75.901,111192,0
2017-06-12,76.099,76.843,74.711,74.959,50469,0
2017-06-13,75.332,75.659,73.639,73.988,80778,0
2017-06-14,74.436,75.033,74.037,74.535,77682,0
2017-06-15,74.087,74.585,73.639,74.386,35768,0
2017-06-16,73.44,75.481,73.39,75.282,67992,0
2017-06-19,75.382,75.382,74.436,74.784,41863,0
2017-06-20,74.735,75.232,73.963,74.286,41926,0
2017-06-21,74.137,74.535,73.788,74.237,45036,0
2017-06-22,74.336,74.336,73.54,74.037,73970,0
2017-06-23,74.137,74.635,73.888,74.486,103038,0
2017-06-26,74.685,75.033,74.237,74.535,86619,0
2017-06-27,74.486,75.183,73.893,75.183,65367,0
2017-06-28,75.332,76.278,75.083,75.232,55864,0
2017-06-29,75.929,76.809,74.486,74.784,58292,0
2017-06-30,75.183,75.232,74.535,74.635,59959,0
2017-07-03,74.784,75.382,74.635,75.133,24943,0
2017-07-05,75.232,75.432,74.585,75.432,64203,0
2017-07-06,75.183,75.183,74.486,74.884,54772,0
2017-07-07,75.133,76.402,74.834,76.328,41979,0
2017-07-10,76.477,76.477,75.481,75.83,69370,0
2017-07-11,76.178,76.328,74.884,75.73,58152,0
2017-07-12,76.278,76.826,75.979,76.577,39798,0
2017-07-13,76.378,76.378,74.884,75.382,63206,0
2017-07-14,75.531,75.88,75.083,75.282,60131,0
2017-07-17,75.382,75.481,74.884,75.282,43367,0
2017-07-18,75.382,75.581,74.685,75.581,64527,0
2017-07-19,75.382,75.88,75.282,75.481,55564,0
2017-07-20,75.581,76.228,75.232,75.88,33073,0
2017-07-21,76.627,77.174,76.079,77.025,80141,0
2017-07-24,77.174,77.174,75.531,75.681,28956,0
2017-07-25,75.88,76.726,75.88,76.627,45668,0
2017-07-26,76.427,77.224,76.328,77.174,31606,0
2017-07-27,77.174,77.274,76.477,77.075,31222,0
2017-07-28,77.075,77.224,76.726,77.124,21989,0
2017-07-31,77.124,77.274,76.776,76.925,27850,0
2017-08-01,77.274,78.319,76.826,78.27,40709,0
2017-08-02,78.27,78.767,77.373,78.668,34496,0
2017-08-03,77.473,79.345,77.473,78.568,39335,0
2017-08-04,78.519,78.767,78.07,78.369,43654,0
2017-08-07,78.27,78.618,78.22,78.469,53081,0
2017-08-08,78.27,79.265,78.27,78.917,31885,0
2017-08-09,78.817,79.016,78.22,78.967,34417,0
2017-08-10,78.817,79.315,78.021,79.166,41928,0
2017-08-11,77.573,79.664,77.573,78.22,41632,0
2017-08-14,78.618,79.315,78.369,79.315,31762,0
2017-08-15,79.116,79.564,78.718,79.216,19720,0
2017-08-16,79.216,79.962,78.608,79.365,23814,0
2017-08-17,78.917,79.994,78.568,78.668,65864,0
2017-08-18,78.17,78.967,78.17,78.618,43843,0
2017-08-21,78.817,79.926,78.678,78.917,42033,0
2017-08-22,79.265,79.415,78.17,79.016,59645,0
2017-08-23,79.016,80.012,79.016,79.713,35734,0
2017-08-24,79.564,80.112,79.016,79.713,30631,0
2017-08-25,79.962,80.759,79.315,79.713,71525,0
2017-08-28,79.813,80.162,79.365,79.664,31052,0
2017-08-29,79.614,80.46,79.166,79.365,41439,0
2017-08-30,79.265,79.465,78.568,78.718,31243,0
2017-08-31,78.817,79.664,78.718,79.116,45775,0
2017-09-01,79.265,79.265,78.817,79.265,29045,0
2017-09-05,79.315,80.162,78.767,79.066,43215,0
2017-09-06,79.315,79.315,77.871,77.921,36310,0
2017-09-07,77.921,78.568,77.573,77.772,63695,0
2017-09-08,77.772,78.767,77.373,78.369,46794,0
2017-09-11,78.767,79.564,78.767,79.365,43368,0
2017-09-12,79.415,79.415,77.821,78.12,25468,0
2017-09-13,78.021,78.469,77.772,78.17,55834,0
2017-09-14,78.05,79.05,77.9,78.95,39204,0
2017-09-15,78.95,81.3,78.85,81.25,145972,0
2017-09-18,81.2,81.95,78.8,79.05,76853,0
2017-09-19,79.3,79.3,76.95,77.4,49683,0
2017-09-20,77.5,78.65,77.35,78.2,85713,0
2017-09-21,78.3,78.9,78,78.8,44165,0
2017-09-22,78.85,79.2,78.4,79.05,125672,0
2017-09-25,79.1,80.25,78.8097,79.8,42825,0
2017-09-26,79.7,81.15,79.7,80.55,52471,0
2017-09-27,80.2,81.05,79.5,80.6,61605,0
2017-09-28,80.45,80.45,79.1,79.25,53648,0
2017-09-29,79.15,79.2,78.15,78.25,77770,0
2017-10-02,78.4,79.45,78.15,79.15,68224,0
2017-10-03,79.45,80.7,79.3,80.25,91387,0
2017-10-04,80.25,80.55,79.3,79.4,54231,0
2017-10-05,79.5,79.5,78.55,78.9,53193,0
2017-10-06,77.8,79.1,77.65,78.7,61492,0
2017-10-09,78.8,79.8,78.8,79.6,42466,0
2017-10-10,79.75,80,79.2,79.65,43376,0
2017-10-11,79.55,80.65,79.55,80.05,34059,0
2017-10-12,79.95,81.55,79.95,81.55,43916,0
2017-10-13,81.7,81.95,80.712,81.1,36673,0
2017-10-16,80.9,81.25,80.05,80.45,31953,0
2017-10-17,80.4,81.4,80.4,81.05,27116,0
2017-10-18,81.15,82.075,80.6385,81.9,49363,0
2017-10-19,81.75,82.15,81.35,81.45,42717,0
2017-10-20,81.65,81.7,80.25,81.15,25974,0
2017-10-23,81.25,81.25,80.5,80.75,25271,0
2017-10-24,80.85,81,79.85,80.15,35642,0
2017-10-25,79.9,80.25,79.05,80.05,51723,0
2017-10-26,80.4,81.35,79.7,80.15,35897,0
2017-10-27,80.3,81.65,79.85,81.5,35376,0
2017-10-30,81.95,81.95,79.65,80.05,37392,0
2017-10-31,80,81.25,80,80.55,68221,0
2017-11-01,81,81,78.6,79.35,46772,0
2017-11-02,79.65,81.25,79.65,80.3,51303,0
2017-11-03,80.7,80.775,79.75,80,44012,0
2017-11-06,80,80.45,79.573,79.75,34931,0
2017-11-07,79.45,80.725,79.45,80.5,46728,0
2017-11-08,80.1,80.9,79.2,80.15,36468,0
2017-11-09,79.45,81,78.88,80.65,51751,0
2017-11-10,80.65,80.95,79.65,80.45,55303,0
