Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.175,22.175,22.004,22.132,186226,0
2005-02-28,22.283,22.349,22.125,22.262,137277,0
2005-03-01,22.191,22.357,21.995,22.118,184145,0
2005-03-02,21.923,22.175,21.859,22.047,89579,0
2005-03-03,21.923,22.175,21.923,22.11,93322,0
2005-03-04,21.995,22.24,21.973,22.11,71135,0
2005-03-07,22.11,22.357,22.11,22.262,127711,0
2005-03-08,22.357,22.681,22.357,22.529,163208,0
2005-03-09,22.601,22.645,22.392,22.435,103581,0
2005-03-10,22.5,22.529,22.082,22.298,73631,0
2005-03-11,22.212,22.5,22.191,22.283,91796,0
2005-03-14,22.27,22.435,22.154,22.428,108573,0
2005-03-15,22.031,22.162,21.715,21.771,172914,0
2005-03-16,21.771,21.837,21.556,21.598,95401,0
2005-03-17,21.765,22.357,21.75,22.191,115232,0
2005-03-18,22.191,22.191,21.686,21.758,222973,0
2005-03-21,21.816,21.851,21.534,21.65,102333,0
2005-03-22,21.274,21.288,20.913,20.913,169725,0
2005-03-23,20.957,20.957,20.662,20.734,117865,0
2005-03-24,20.813,20.899,20.769,20.792,122024,0
2005-03-28,20.934,20.979,20.776,20.913,65864,0
2005-03-29,20.806,20.971,20.589,20.589,89717,0
2005-03-30,20.921,21.375,20.913,21.347,136723,0
2005-03-31,21.202,21.476,21.144,21.304,94708,0
2005-04-01,21.455,21.635,21.296,21.375,116061,0
2005-04-04,21.556,21.887,21.534,21.801,128540,0
2005-04-05,21.094,21.268,20.934,21.016,119113,0
2005-04-06,21.621,21.758,21.426,21.562,267346,0
2005-04-07,21.571,21.585,21.389,21.47,52416,0
2005-04-08,21.707,21.995,21.707,21.794,163901,0
2005-04-11,21.895,21.973,21.873,21.881,56713,0
2005-04-12,21.995,22.182,21.794,22.141,85280,0
2005-04-13,21.959,21.959,21.598,21.693,58517,0
2005-04-14,21.511,21.621,21.441,21.483,65312,0
2005-04-15,21.491,21.491,21.101,21.238,88050,0
2005-04-18,21.065,21.065,20.048,20.423,308806,0
2005-04-19,20.899,20.994,20.806,20.934,152946,0
2005-04-20,20.957,20.957,20.589,20.668,140606,0
2005-04-21,20.813,21.232,20.792,21.232,180818,0
2005-04-22,21.159,21.332,21.022,21.253,137277,0
2005-04-25,21.419,21.548,21.332,21.419,124936,0
2005-04-26,21.47,21.693,21.47,21.629,108853,0
2005-04-27,21.629,21.629,21.304,21.629,108019,0
2005-04-28,21.67,21.715,21.52,21.534,84587,0
2005-04-29,21.678,21.982,21.534,21.938,103581,0
2005-05-02,21.851,22.004,21.83,21.953,93598,0
2005-05-03,21.895,22.004,21.859,21.953,104830,0
2005-05-04,22.132,22.385,22.125,22.357,79870,0
2005-05-05,22.283,22.283,21.83,21.959,64063,0
2005-05-06,21.953,22.105,21.887,21.917,71828,0
2005-05-09,21.736,21.859,21.498,21.577,146707,0
2005-05-10,21.397,21.405,21.202,21.202,66419,0
2005-05-11,21.122,21.31,21.036,21.268,135199,0
2005-05-12,21.274,21.274,20.913,20.95,113983,0
2005-05-13,21.022,21.274,20.842,20.871,67113,0
2005-05-16,20.863,21.065,20.82,20.95,60873,0
2005-05-17,20.986,20.986,20.662,20.885,79453,0
2005-05-18,20.95,21.181,20.95,21.094,74324,0
2005-05-19,21.094,21.159,20.95,21.051,46313,0
2005-05-20,21.274,21.274,20.842,21.036,109823,0
2005-05-23,20.893,20.893,20.553,20.784,132147,0
2005-05-24,20.806,20.806,20.553,20.691,55605,0
2005-05-25,20.597,20.684,20.582,20.625,56852,0
2005-05-26,20.734,20.762,20.597,20.691,59903,0
2005-05-27,20.633,20.828,20.633,20.762,40212,0
2005-05-31,20.913,20.934,20.589,20.756,55882,0
2005-06-01,20.625,20.625,20.293,20.431,189833,0
2005-06-02,20.877,20.907,20.647,20.711,132562,0
2005-06-03,20.842,20.877,20.553,20.625,114398,0
2005-06-06,20.806,20.899,20.726,20.742,113564,0
2005-06-07,21.13,21.238,20.979,21.058,129236,0
2005-06-08,21.274,21.455,21.195,21.238,138250,0
2005-06-09,21.245,21.347,21.13,21.195,71135,0
2005-06-10,21.339,21.548,21.26,21.282,97619,0
2005-06-13,21.383,21.47,21.274,21.274,118836,0
2005-06-14,21.282,21.288,21.13,21.223,59903,0
2005-06-15,21.26,21.268,20.994,21.117,62953,0
2005-06-16,21.187,21.411,21.187,21.304,109546,0
2005-06-17,21.202,21.419,21.144,21.195,134228,0
2005-06-20,21.022,21.065,20.95,21.036,72937,0
2005-06-21,20.994,21.007,20.82,20.834,89299,0
2005-06-22,20.979,21.086,20.934,21.022,72659,0
2005-06-23,21.26,21.31,21.029,21.029,68084,0
2005-06-24,21.022,21.022,20.776,20.899,65864,0
2005-06-27,20.82,20.986,20.806,20.885,55327,0
2005-06-28,21.022,21.347,21.022,21.202,116340,0
2005-06-29,21.21,21.274,21.094,21.202,37300,0
2005-06-30,21.13,21.383,21.13,21.274,63092,0
2005-07-01,21.31,21.419,21.238,21.397,86804,0
2005-07-05,20.899,20.934,20.668,20.863,108573,0
2005-07-06,20.871,20.871,20.769,20.82,72105,0
2005-07-07,20.553,20.618,20.387,20.582,115369,0
2005-07-08,20.553,21.036,20.553,20.913,156275,0
2005-07-11,20.913,21.109,20.871,20.979,126879,0
2005-07-12,20.698,20.756,20.553,20.684,163623,0
2005-07-13,20.675,20.95,20.561,20.589,177353,0
2005-07-14,20.395,20.395,19.832,19.919,350819,0
2005-07-15,19.976,20.265,19.976,20.25,157523,0
2005-07-18,20.265,20.395,20.257,20.315,97065,0
2005-07-19,20.387,20.618,20.374,20.431,103444,0
2005-07-20,20.481,20.747,20.423,20.589,109406,0
2005-07-21,20.769,21.635,20.698,21.577,373563,0
2005-07-22,21.455,23.618,21,22.507,1319946,0
2005-07-25,21.923,22.031,21.498,21.498,526509,0
2005-07-26,21.094,21.635,20.957,21.058,371344,0
2005-07-27,21.238,21.65,21.058,21.368,475896,0
2005-07-28,21.166,21.274,21.016,21.13,355953,0
2005-07-29,21.058,21.195,21.051,21.094,203006,0
2005-08-01,21.094,21.138,20.986,21.022,159743,0
2005-08-02,21.122,21.511,21.117,21.419,242801,0
2005-08-03,21.405,21.405,21.13,21.138,204530,0
2005-08-04,21.117,21.232,21.044,21.117,120221,0
2005-08-05,21.274,21.455,21.159,21.362,155719,0
2005-08-08,21.383,21.527,21.21,21.217,161545,0
2005-08-09,21.223,21.274,20.574,20.986,281628,0
2005-08-10,21.166,21.26,20.921,20.957,137555,0
2005-08-11,20.921,21.274,20.913,21.022,110654,0
2005-08-12,21.022,21.058,20.95,21.022,86111,0
2005-08-15,21.022,21.274,20.921,20.986,85833,0
2005-08-16,21.166,21.232,21.044,21.117,95541,0
2005-08-17,21.491,21.593,21.332,21.419,125353,0
2005-08-18,21.274,21.455,20.95,21.455,183176,0
2005-08-19,21.419,21.699,21.419,21.598,212157,0
2005-08-22,21.238,21.282,21.13,21.159,138386,0
2005-08-23,20.842,21.016,20.784,20.877,197319,0
2005-08-24,20.885,20.893,20.633,20.662,119807,0
2005-08-25,20.553,20.828,20.553,20.684,132562,0
2005-08-26,20.863,20.899,20.662,20.705,80425,0
2005-08-29,20.662,20.734,20.533,20.698,89855,0
2005-08-30,20.589,20.885,20.517,20.776,86804,0
2005-08-31,20.625,20.834,20.574,20.813,88329,0
2005-09-01,20.899,20.913,20.633,20.842,86387,0
2005-09-02,20.798,20.943,20.734,20.784,96788,0
2005-09-06,20.776,21.094,20.776,21.007,110239,0
2005-09-07,21.044,21.339,21.029,21.339,140052,0
2005-09-08,21.274,21.274,21.101,21.122,107602,0
2005-09-09,21.195,21.31,21.036,21.238,96648,0
2005-09-12,21.166,21.31,21.166,21.238,97065,0
2005-09-13,21.166,21.419,21.166,21.347,80425,0
2005-09-14,21.411,21.635,21.31,21.462,155998,0
2005-09-15,21.707,21.715,21.556,21.635,77929,0
2005-09-16,21.635,21.642,21.491,21.571,153086,0
2005-09-19,21.491,21.629,21.368,21.47,138386,0
2005-09-20,21.571,21.771,21.52,21.52,150035,0
2005-09-21,21.635,21.736,21.527,21.577,66836,0
2005-09-22,21.621,21.635,21.282,21.296,81952,0
2005-09-23,21.288,21.383,21.13,21.223,129374,0
2005-09-26,21.238,21.505,21.223,21.498,162792,0
2005-09-27,21.202,21.238,20.893,20.957,111348,0
2005-09-28,20.957,21.138,20.957,21.094,83059,0
2005-09-29,21.347,21.781,21.304,21.729,121469,0
2005-09-30,21.491,21.629,21.419,21.426,94708,0
2005-10-03,21.282,21.571,21.282,21.447,92211,0
2005-10-04,21.455,21.562,21.296,21.389,47284,0
2005-10-05,21.13,21.245,20.95,20.986,99008,0
2005-10-06,20.734,20.784,20.524,20.589,107466,0
2005-10-07,20.625,20.893,20.524,20.893,78485,0
2005-10-10,20.856,21.166,20.769,20.863,73355,0
2005-10-11,20.863,21.094,20.769,20.877,70165,0
2005-10-12,20.842,20.85,20.481,20.589,90824,0
2005-10-13,20.734,20.734,20.265,20.381,102333,0
2005-10-14,20.265,20.374,20.098,20.192,148095,0
2005-10-17,20.409,20.597,20.409,20.589,69612,0
2005-10-18,20.769,21.022,20.734,20.742,86249,0
2005-10-19,20.409,20.445,20.128,20.423,146291,0
2005-10-20,19.94,19.946,19.545,19.687,205917,0
2005-10-21,19.71,20.192,19.71,20.192,126879,0
2005-10-24,18.75,19.522,18.708,19.256,359002,0
2005-10-25,19.472,19.723,19.313,19.652,312688,0
2005-10-26,19.269,19.565,19.269,19.363,133809,0
2005-10-27,19.147,19.377,19.133,19.284,114952,0
2005-10-28,19.002,19.082,18.895,19.038,79870,0
2005-10-31,18.895,19.545,18.866,19.479,174299,0
2005-11-01,19.781,19.869,19.623,19.687,97482,0
2005-11-02,19.976,20.192,19.905,20.121,113844,0
2005-11-03,19.905,20.012,19.796,19.946,94292,0
2005-11-04,19.768,19.768,19.472,19.652,86943,0
2005-11-07,19.427,19.652,19.407,19.472,109684,0
2005-11-08,19.335,19.537,19.256,19.5,138664,0
2005-11-09,19.687,19.889,19.687,19.869,79040,0
2005-11-10,19.94,19.963,19.45,19.732,184008,0
2005-11-11,19.911,20.135,19.869,20.098,87497,0
2005-11-14,19.869,19.889,19.71,19.76,128958,0
2005-11-15,20.026,20.23,20.012,20.142,114398,0
2005-11-16,20.265,20.265,19.926,20.092,59487,0
2005-11-17,20.098,20.272,20.034,20.192,91240,0
2005-11-18,20.287,20.467,20.156,20.458,115785,0
2005-11-21,20.192,20.192,19.991,20.085,199121,0
2005-11-22,20.012,20.135,19.737,19.926,127711,0
2005-11-23,20.056,20.192,19.991,20.041,78762,0
2005-11-25,20.048,20.25,20.048,20.114,33695,0
2005-11-28,20.085,20.192,20.012,20.098,90132,0
2005-11-29,19.976,20.142,19.803,19.869,78901,0
2005-11-30,19.76,19.803,19.623,19.667,88884,0
2005-12-01,19.687,19.905,19.667,19.875,117033,0
2005-12-02,19.732,19.732,19.226,19.37,340697,0
2005-12-05,19.363,19.572,19.277,19.472,222973,0
2005-12-06,19.269,19.385,19.198,19.342,116894,0
2005-12-07,19.327,19.529,19.269,19.277,105385,0
2005-12-08,19.277,19.377,19.096,19.219,144211,0
2005-12-09,19.126,19.37,19.074,19.262,82920,0
2005-12-12,19.435,19.537,19.37,19.435,93598,0
2005-12-13,19.256,19.399,19.118,19.291,72798,0
2005-12-14,19.327,19.464,19.269,19.399,93598,0
2005-12-15,19.652,19.825,19.572,19.732,128265,0
2005-12-16,19.399,19.586,19.363,19.444,94431,0
2005-12-19,19.444,19.537,19.226,19.262,75016,0
2005-12-20,19.111,19.472,19.111,19.248,74741,0
2005-12-21,19.305,19.457,19.277,19.335,94847,0
2005-12-22,19.147,19.291,19.147,19.219,93740,0
2005-12-23,19.256,19.256,19.111,19.139,63092,0
2005-12-27,19.139,19.147,18.951,18.951,134506,0
2005-12-28,18.988,18.996,18.837,18.968,166535,0
2005-12-29,18.902,18.996,18.786,18.996,113426,0
2005-12-30,18.895,18.909,18.786,18.902,108715,0
2006-01-03,19.074,19.457,19.046,19.421,134506,0
2006-01-04,19.509,19.687,19.472,19.586,81534,0
2006-01-05,19.393,19.63,19.211,19.211,108296,0
2006-01-06,19.68,20.048,19.514,19.94,145181,0
2006-01-09,20.056,20.222,20.012,20.092,158631,0
2006-01-10,20.164,20.23,20.056,20.121,89023,0
2006-01-11,19.919,20.235,19.905,20.192,120639,0
2006-01-12,20.186,20.192,19.882,19.984,117310,0
2006-01-13,20.121,20.387,19.956,20.214,257361,0
2006-01-17,20.048,20.156,19.926,19.976,105385,0
2006-01-18,19.933,20.192,19.933,20.034,96509,0
2006-01-19,19.976,20.344,19.976,20.265,126046,0
2006-01-20,20.085,20.128,19.854,19.854,127847,0
2006-01-23,19.667,20.085,19.667,20.005,115925,0
2006-01-24,20.156,20.351,20.128,20.179,177906,0
2006-01-25,20.121,20.171,19.976,20.026,99562,0
2006-01-26,20.048,20.179,20.048,20.156,91518,0
2006-01-27,20.192,20.452,20.186,20.365,127571,0
2006-01-30,20.481,20.546,20.409,20.481,51305,0
2006-01-31,20.365,20.618,19.991,19.991,152531,0
2006-02-01,20.121,20.344,20.085,20.265,93740,0
2006-02-02,20.374,20.387,20.048,20.156,81952,0
2006-02-03,19.998,20.048,19.832,19.919,92905,0
2006-02-06,20.23,20.533,20.128,20.438,113704,0
2006-02-07,20.085,20.085,19.875,19.897,138664,0
2006-02-08,19.905,19.969,19.838,19.869,138386,0
2006-02-09,19.687,19.717,19.545,19.558,224498,0
2006-02-10,19.63,19.832,19.623,19.76,66005,0
2006-02-13,19.76,19.832,19.609,19.652,83476,0
2006-02-14,19.509,19.572,19.342,19.457,121469,0
2006-02-15,19.746,19.746,19.58,19.58,84030,0
2006-02-16,19.615,19.846,19.615,19.796,67252,0
2006-02-17,19.652,19.963,19.637,19.817,80564,0
2006-02-21,19.803,19.94,19.76,19.832,70025,0
2006-02-22,19.905,20.048,19.875,20.048,79870,0
2006-02-23,19.71,19.832,19.71,19.746,94708,0
2006-02-24,19.687,20.012,19.674,19.838,124797,0
2006-02-27,19.723,19.846,19.695,19.768,146430,0
2006-02-28,19.558,19.58,19.414,19.514,200092,0
2006-03-01,19.357,19.687,19.357,19.58,283153,0
2006-03-02,19.5,19.509,19.327,19.444,123134,0
2006-03-03,19.615,19.991,19.586,19.788,148509,0
2006-03-06,19.832,19.832,19.565,19.609,109130,0
2006-03-07,19.472,19.509,19.096,19.096,182896,0
2006-03-08,18.981,19.155,18.974,19.069,113148,0
2006-03-09,19.19,19.291,19.133,19.147,100393,0
2006-03-10,19.256,19.45,19.183,19.305,126739,0
2006-03-13,19.111,19.385,19.09,19.198,100809,0
2006-03-14,19.234,19.464,19.139,19.291,148095,0
2006-03-15,19.234,19.291,18.968,19.111,234897,0
2006-03-16,19.291,19.615,19.256,19.457,118558,0
2006-03-17,19.444,19.509,19.234,19.269,118695,0
2006-03-20,19.183,19.291,19.111,19.126,84170,0
2006-03-21,19.269,19.407,19.219,19.269,88329,0
2006-03-22,19.074,19.161,18.938,19.025,198845,0
2006-03-23,18.931,18.981,18.693,18.728,215209,0
2006-03-24,18.736,18.96,18.714,18.859,156413,0
2006-03-27,18.968,19.219,18.895,18.96,125353,0
2006-03-28,19.074,19.832,19.074,19.545,345413,0
2006-03-29,19.58,19.687,19.363,19.472,194408,0
2006-03-30,19.58,19.615,19.363,19.545,186503,0
2006-03-31,19.723,20.085,19.637,20.041,338896,0
2006-04-03,19.905,20.121,19.905,19.976,176936,0
2006-04-04,20.121,20.381,20.048,20.381,190249,0
2006-04-05,20.365,20.381,20.128,20.315,114952,0
2006-04-06,20.135,20.208,19.963,20.048,111487,0
2006-04-07,19.991,20.048,19.746,19.897,114952,0
2006-04-10,19.869,19.905,19.687,19.717,101503,0
2006-04-11,19.76,19.76,19.335,19.363,138664,0
2006-04-12,19.464,19.586,19.299,19.565,139219,0
2006-04-13,19.565,19.652,19.414,19.435,64619,0
2006-04-17,19.444,19.645,19.444,19.572,120639,0
2006-04-18,21.274,21.816,21.274,21.816,651724,0
2006-04-19,20.95,21.202,20.747,20.95,276358,0
2006-04-20,20.971,21.122,20.842,20.893,135199,0
2006-04-21,21.282,21.699,21.282,21.635,189554,0
2006-04-24,21.058,21.202,20.907,20.929,155582,0
2006-04-25,20.698,20.913,20.467,20.828,137277,0
2006-04-26,21.036,21.318,21.036,21.086,160711,0
2006-04-27,21.094,21.094,20.582,20.684,118419,0
2006-04-28,20.842,21.268,20.842,21.13,130067,0
2006-05-01,21.202,21.282,21.016,21.022,96788,0
2006-05-02,21.21,21.556,21.144,21.527,147816,0
2006-05-03,20.776,21.419,20.776,21.325,179987,0
2006-05-04,21.47,21.598,21.094,21.325,104968,0
2006-05-05,21.419,21.686,21.419,21.686,90966,0
2006-05-08,21.822,22.248,21.822,22.125,177213,0
2006-05-09,21.223,21.411,21.109,21.152,239751,0
2006-05-10,21.347,21.347,21.007,21.08,143793,0
2006-05-11,21.13,21.13,20.625,20.698,127847,0
2006-05-12,20.625,20.625,20.179,20.186,95401,0
2006-05-15,20.192,20.475,20.192,20.475,131176,0
2006-05-16,20.257,20.395,20.041,20.235,92490,0
2006-05-17,20.156,20.395,19.695,19.889,109268,0
2006-05-18,19.905,20.085,19.832,19.854,88745,0
2006-05-19,19.854,20.012,19.659,19.889,91518,0
2006-05-22,19.111,19.586,18.968,19.291,184423,0
2006-05-23,19.169,19.68,19.169,19.529,129930,0
2006-05-24,19.291,19.537,19.01,19.385,81395,0
2006-05-25,19.111,19.58,19.111,19.421,99562,0
2006-05-26,19.002,19.472,18.974,19.096,149482,0
2006-05-30,18.931,18.931,18.614,18.62,187614,0
2006-05-31,18.606,18.772,18.606,18.758,95816,0
2006-06-01,18.383,18.938,18.224,18.599,321564,0
2006-06-02,18.663,18.815,18.663,18.736,133115,0
2006-06-05,18.699,18.75,18.39,18.411,250707,0
2006-06-06,18.426,18.75,18.39,18.49,124522,0
2006-06-07,18.462,18.462,18.209,18.209,174162,0
2006-06-08,17.92,18.014,17.344,17.936,370927,0
2006-06-09,17.813,18.173,17.813,17.972,126463,0
2006-06-12,18.115,18.317,17.798,17.798,111763,0
2006-06-13,17.525,17.697,17.381,17.525,142269,0
2006-06-14,17.509,18.029,17.502,17.835,115925,0
2006-06-15,17.727,18.173,17.727,18.115,105939,0
2006-06-16,18.281,18.383,18.029,18.181,140745,0
2006-06-19,18.289,18.289,17.957,17.957,86249,0
2006-06-20,17.994,18.065,17.755,17.798,88469,0
2006-06-21,18.029,18.39,17.994,18.303,90687,0
2006-06-22,18.354,18.374,18.087,18.145,46452,0
2006-06-23,18.044,18.289,18.044,18.151,43404,0
2006-06-26,18.289,18.562,18.289,18.39,101919,0
2006-06-27,18.31,18.411,18.102,18.102,38687,0
2006-06-28,18.383,18.534,18.239,18.369,80148,0
2006-06-29,18.361,18.866,18.361,18.793,121886,0
2006-06-30,19.291,19.291,19.01,19.09,104830,0
2006-07-03,19.06,19.219,19.053,19.155,63647,0
2006-07-05,19.046,19.111,18.859,19.025,136168,0
2006-07-06,18.837,19.305,18.837,19.198,134644,0
2006-07-07,19.226,19.291,19.002,19.074,59766,0
2006-07-10,19.219,19.291,18.916,18.968,59766,0
2006-07-11,18.895,18.895,18.663,18.808,102472,0
2006-07-12,18.714,18.895,18.678,18.75,100809,0
2006-07-13,18.758,18.793,18.297,18.541,116200,0
2006-07-14,18.469,18.469,18.138,18.274,110378,0
2006-07-17,18.108,18.224,17.928,17.963,124797,0
2006-07-18,18.138,18.274,17.936,18.181,159604,0
2006-07-19,18.102,18.52,18.102,18.484,147122,0
2006-07-20,18.526,18.557,18.246,18.252,63230,0
2006-07-21,18.361,18.39,18.181,18.252,54496,0
2006-07-24,18.419,18.557,18.374,18.549,115508,0
2006-07-25,18.462,18.606,18.39,18.606,99146,0
2006-07-26,18.606,18.744,18.534,18.685,112318,0
2006-07-27,18.699,18.823,18.455,18.505,91934,0
2006-07-28,18.663,18.772,18.614,18.722,75156,0
2006-07-31,18.678,18.815,18.562,18.815,114259,0
2006-08-01,18.411,18.455,18.252,18.433,66975,0
2006-08-02,18.433,18.75,18.433,18.562,207998,0
2006-08-03,18.57,18.57,18.419,18.462,88329,0
2006-08-04,18.433,18.606,18.397,18.484,90132,0
2006-08-07,18.484,18.57,18.455,18.462,60319,0
2006-08-08,18.484,18.728,18.484,18.534,74601,0
2006-08-09,18.859,18.968,18.699,18.75,89579,0
2006-08-10,18.823,18.981,18.758,18.916,115925,0
2006-08-11,18.845,18.974,18.837,18.931,50614,0
2006-08-14,18.75,19.104,18.75,18.945,161128,0
2006-08-15,19.111,19.147,19.002,19.126,94292,0
2006-08-16,19.457,19.659,19.291,19.313,122578,0
2006-08-17,19.363,19.385,19.226,19.305,119668,0
2006-08-18,19.472,19.479,19.256,19.407,125213,0
2006-08-21,19.219,19.414,19.111,19.342,70302,0
2006-08-22,19.291,19.335,19.219,19.32,49227,0
2006-08-23,19.256,19.256,19.053,19.111,82920,0
2006-08-24,19.069,19.211,19.046,19.211,36330,0
2006-08-25,19.169,19.24,18.931,19.096,90272,0
2006-08-28,18.968,19.198,18.968,19.19,57545,0
2006-08-29,19.038,19.256,18.968,19.198,71550,0
2006-08-30,19.284,19.357,19.118,19.19,96788,0
2006-08-31,19.262,19.277,19.139,19.219,84447,0
2006-09-01,19.111,19.234,19.074,19.147,158077,0
2006-09-05,19.147,19.414,19.147,19.357,119113,0
2006-09-06,19.256,19.262,19.025,19.046,98869,0
2006-09-07,18.968,19.069,18.938,18.981,81952,0
2006-09-08,19.017,19.176,19.017,19.09,47284,0
2006-09-11,19.038,19.183,18.902,18.945,78623,0
2006-09-12,19.104,19.284,19.096,19.19,61983,0
2006-09-13,19.393,19.472,19.234,19.427,70857,0
2006-09-14,19.357,19.464,19.248,19.305,53525,0
2006-09-15,19.472,19.687,19.472,19.652,111624,0
2006-09-18,19.652,19.732,19.565,19.732,96234,0
2006-09-19,19.905,19.905,19.623,19.71,66419,0
2006-09-20,20.012,20.164,19.94,20.021,145321,0
2006-09-21,20.034,20.128,19.946,19.976,77374,0
2006-09-22,19.94,19.94,19.717,19.76,54357,0
2006-09-25,19.746,19.933,19.63,19.905,71273,0
2006-09-26,19.768,19.905,19.421,19.905,301041,0
2006-09-27,19.811,20.063,19.811,20.005,80148,0
2006-09-28,20.23,20.503,20.214,20.481,216040,0
2006-09-29,20.698,20.986,20.698,20.856,143793,0
2006-10-02,20.986,20.986,20.64,20.726,134090,0
2006-10-03,20.964,21.094,20.929,21.058,230598,0
2006-10-04,21.13,22.01,21.13,22.01,342640,0
2006-10-05,21.923,21.988,21.744,21.794,249180,0
2006-10-06,21.621,21.621,21.347,21.426,154612,0
2006-10-09,21.455,21.455,21.288,21.447,87081,0
2006-10-10,21.491,21.577,21.332,21.548,128680,0
2006-10-11,21.736,21.736,21.491,21.629,92628,0
2006-10-12,21.635,21.801,21.498,21.771,107328,0
2006-10-13,21.786,21.851,21.598,21.794,196487,0
2006-10-16,21.873,22.082,21.808,22.068,226163,0
2006-10-17,21.83,22.004,21.794,22.004,478116,0
2006-10-18,21.931,22.068,21.909,22.039,534136,0
2006-10-19,22.097,22.283,22.074,22.219,287314,0
2006-10-20,22.306,22.306,22.082,22.097,146570,0
2006-10-23,21.988,22.277,21.988,22.118,114952,0
2006-10-24,22.212,22.357,22.141,22.357,149342,0
2006-10-25,22.212,22.283,22.105,22.147,176936,0
2006-10-26,22.357,22.357,22.182,22.205,181096,0
2006-10-27,22.205,22.349,22.074,22.198,96927,0
2006-10-30,22.125,22.147,22.01,22.118,102611,0
2006-10-31,22.529,22.934,22.529,22.731,288284,0
2006-11-01,23.459,23.582,23.329,23.568,275110,0
2006-11-02,23.438,23.51,23.28,23.474,165566,0
2006-11-03,23.575,23.777,23.373,23.373,137139,0
2006-11-06,23.611,23.798,23.453,23.712,142824,0
2006-11-07,23.51,23.646,23.446,23.481,146291,0
2006-11-08,23.41,23.546,23.301,23.546,177353,0
2006-11-09,23.438,23.755,23.416,23.495,162237,0
2006-11-10,23.366,23.388,23.222,23.366,140052,0
2006-11-13,23.222,23.416,23.17,23.352,125353,0
2006-11-14,22.854,22.854,22.717,22.804,235729,0
2006-11-15,22.832,22.875,22.717,22.832,139774,0
2006-11-16,22.81,23.078,22.81,23.028,88469,0
2006-11-17,23.258,23.431,23.106,23.402,155582,0
2006-11-20,23.113,23.69,23.113,23.438,144905,0
2006-11-21,23.366,23.51,23.106,23.366,112457,0
2006-11-22,23.366,23.423,23.258,23.366,106494,0
2006-11-24,22.998,23.005,22.789,22.911,129789,0
2006-11-27,22.507,22.674,22.421,22.507,165842,0
2006-11-28,22.428,22.601,22.378,22.544,162377,0
2006-11-29,22.667,23.179,22.667,23.078,139913,0
2006-11-30,23.416,23.777,22.934,23.777,226300,0
2006-12-01,23.539,23.677,23.395,23.489,102333,0
2006-12-04,23.682,24.08,23.669,24.08,112179,0
2006-12-05,24.015,24.341,23.798,23.986,199121,0
2006-12-06,24.115,24.123,23.95,24.08,87775,0
2006-12-07,24.513,24.527,24.376,24.469,117170,0
2006-12-08,24.447,24.62,24.382,24.607,172498,0
2006-12-11,24.592,24.751,24.447,24.584,129098,0
2006-12-12,24.599,24.685,24.564,24.607,115508,0
2006-12-13,24.866,24.938,24.751,24.88,116478,0
2006-12-14,25.132,25.543,25.132,25.515,247099,0
2006-12-15,25.241,25.312,25.126,25.169,260967,0
2006-12-18,25.436,25.682,25.29,25.414,234203,0
2006-12-19,25.349,25.631,25.169,25.507,277052,0
2006-12-20,25.53,25.601,25.421,25.507,182622,0
2006-12-21,25.414,25.638,25.263,25.479,185533,0
2006-12-22,25.393,25.638,25.349,25.58,139498,0
2006-12-26,25.709,26.106,25.601,26.077,177906,0
2006-12-27,25.962,26.215,25.695,26.215,173885,0
2006-12-28,26.034,26.157,25.933,25.962,173192,0
2006-12-29,26.027,26.106,25.89,25.912,151699,0
2007-01-03,26.408,27.368,26.323,26.978,620108,0
2007-01-04,27.548,28.076,27.029,27.924,380633,0
2007-01-05,29.099,29.173,26.778,27.109,379108,0
2007-01-08,28.63,28.847,28.306,28.702,488237,0
2007-01-09,28.09,28.09,26.957,26.986,454404,0
2007-01-10,26.971,26.971,25.29,26.799,584056,0
2007-01-11,26.901,27.894,26.87,27.462,270673,0
2007-01-12,27.772,27.938,27.57,27.924,131176,0
2007-01-16,28.019,28.255,27.873,27.88,288007,0
2007-01-17,27.809,27.96,27.477,27.656,317265,0
2007-01-18,27.873,27.944,27.548,27.721,465636,0
2007-01-19,27.037,27.037,26.323,27.029,423482,0
2007-01-22,27.029,27.231,26.863,27.102,349018,0
2007-01-23,27.39,27.708,27.261,27.498,217703,0
2007-01-24,27.909,28.09,27.772,28.054,217287,0
2007-01-25,27.261,27.289,26.762,26.769,318235,0
2007-01-26,27.224,27.224,26.12,26.51,299377,0
2007-01-29,26.323,26.705,26.323,26.525,183176,0
2007-01-30,26.827,26.957,26.576,26.95,160297,0
2007-01-31,26.142,26.229,25.594,25.948,693044,0
2007-02-01,25.342,25.558,24.816,25.154,484635,0
2007-02-02,25.371,25.673,25.241,25.543,251121,0
2007-02-05,25.205,25.233,24.685,24.743,426808,0
2007-02-06,24.664,25.111,24.649,25.031,290918,0
2007-02-07,25.746,25.918,25.558,25.673,328218,0
2007-02-08,26.055,26.055,25.638,25.882,168616,0
2007-02-09,25.746,25.831,25.334,25.4,231709,0
2007-02-12,25.803,25.962,25.601,25.659,189416,0
2007-02-13,25.227,25.601,24.88,25.364,282226,0
2007-02-14,25.644,26.372,25.421,26.042,265162,0
2007-02-15,26.287,26.445,26.135,26.135,156136,0
2007-02-16,26.315,26.654,26.2,26.388,251121,0
2007-02-20,26.576,26.827,26.242,26.596,213819,0
2007-02-21,26.863,27.044,26.596,26.884,197319,0
2007-02-22,27.029,27.224,26.791,26.901,151144,0
2007-02-23,26.906,27.066,26.778,26.849,99976,0
2007-02-26,27.303,27.584,27.267,27.52,205225,0
2007-02-27,26.33,27.404,24.634,24.953,991866,0
2007-02-28,24.772,25.572,24.701,25.254,473816,0
2007-03-01,24.57,25.421,23.084,25.183,476221,0
2007-03-02,24.649,25.334,24.649,24.795,226855,0
2007-03-05,23.655,24.361,23.38,23.935,422094,0
2007-03-06,24.036,24.564,24.03,24.411,384239,0
2007-03-07,24.649,25.018,24.513,24.743,180541,0
2007-03-08,25.312,25.601,25.205,25.219,217842,0
2007-03-09,25.328,25.53,25.29,25.349,203281,0
2007-03-12,25.356,25.739,25.284,25.652,174162,0
2007-03-13,25.594,25.631,24.873,24.93,203836,0
2007-03-14,24.628,25.32,24.527,25.147,307696,0
2007-03-15,25.154,25.954,25.154,25.652,269147,0
2007-03-16,25.594,25.918,25.53,25.558,319482,0
2007-03-19,25.803,26.193,25.76,25.941,172082,0
2007-03-20,26.251,26.445,26.106,26.359,146845,0
2007-03-21,26.287,26.856,25.962,26.683,222004,0
2007-03-22,26.647,26.95,26.612,26.835,142130,0
2007-03-23,26.683,26.835,26.546,26.647,88469,0
2007-03-26,26.755,26.87,26.417,26.762,97342,0
2007-03-27,26.179,26.402,26.106,26.171,168892,0
2007-03-28,25.14,25.4,25.024,25.024,347769,0
2007-03-29,25.53,25.739,25.393,25.457,225747,0
2007-03-30,25.233,25.342,25.045,25.061,202727,0
2007-04-02,25.241,25.905,25.233,25.659,297852,0
2007-04-03,25.666,26.323,25.666,25.998,240582,0
2007-04-04,27.412,28.796,27.404,28.71,571022,0
2007-04-05,28.71,29.668,28.342,29.294,680426,0
2007-04-09,30.656,30.656,28.905,28.927,271506,0
2007-04-10,29.835,30.476,29.835,30.326,373563,0
2007-04-11,29.567,29.675,29.315,29.381,232263,0
2007-04-12,29.567,30.268,29.395,29.871,260413,0
2007-04-13,29.749,29.85,29.444,29.712,256668,0
2007-04-16,29.733,30.073,29.733,29.942,287244,0
2007-04-17,29.416,29.928,29.344,29.648,447609,0
2007-04-18,29.64,29.726,29.294,29.444,468825,0
2007-04-19,28.126,28.99,27.96,28.666,355120,0
2007-04-20,28.595,28.883,28.595,28.702,372036,0
2007-04-23,28.702,29.207,28.696,28.919,211325,0
2007-04-24,30.001,30.326,29.726,29.979,257777,0
2007-04-25,29.749,29.928,29.387,29.835,248902,0
2007-04-26,30.268,30.268,29.777,29.957,134090,0
2007-04-27,29.936,30.022,29.654,29.712,176519,0
2007-04-30,29.64,29.784,29.222,29.273,115785,0
2007-05-01,29.099,29.351,28.883,29.106,185258,0
2007-05-02,29.46,30.043,29.395,29.972,201819,0
2007-05-03,29.928,30.109,29.784,29.827,214715,0
2007-05-04,29.814,29.885,29.567,29.604,227672,0
2007-05-07,29.675,30.166,29.668,30.109,208613,0
2007-05-08,29.243,30.246,29.243,29.936,315600,0
2007-05-09,30.562,30.974,30.29,30.838,185258,0
2007-05-10,30.65,30.65,29.64,29.705,234820,0
2007-05-11,30.628,32.423,30.29,31.876,1201097,0
2007-05-14,32.453,33.145,32.309,32.69,647146,0
2007-05-15,33.138,33.325,32.698,32.698,287349,0
2007-05-16,32.864,33.065,32.727,33.029,340912,0
2007-05-17,32.459,32.813,32.309,32.525,222973,0
2007-05-18,32.02,32.035,31.385,31.616,478393,0
2007-05-21,31.659,32.192,31.594,31.768,292366,0
2007-05-22,31.55,31.833,31.284,31.363,229350,0
2007-05-23,31.262,31.515,30.946,30.96,228003,0
2007-05-24,30.866,30.996,29.444,29.792,681320,0
2007-05-25,29.928,30.29,29.827,30.094,214021,0
2007-05-29,30.29,30.412,29.532,29.582,294385,0
2007-05-30,28.99,29.749,28.666,29.561,349421,0
2007-05-31,29.914,29.921,29.497,29.755,347769,0
2007-06-01,30.274,30.642,30.196,30.448,311717,0
2007-06-04,30.455,30.455,29.726,30.029,268454,0
2007-06-05,30.174,30.21,29.561,29.856,276775,0
2007-06-06,29.928,30.238,29.712,29.993,474648,0
2007-06-07,30.29,30.29,28.775,29.114,569080,0
2007-06-08,29.395,30.022,29.207,29.986,185443,0
2007-06-11,30.151,30.635,29.914,30.21,267830,0
2007-06-12,30.217,30.225,29.632,29.675,119975,0
2007-06-13,30.196,30.808,30.196,30.744,208690,0
2007-06-14,30.83,30.83,30.469,30.491,198427,0
2007-06-15,30.722,31.371,30.722,31.204,269979,0
2007-06-18,31.299,31.371,30.851,31.19,227825,0
2007-06-19,31.047,31.27,30.679,30.895,198984,0
2007-06-20,31.371,31.839,31.226,31.24,280934,0
2007-06-21,32.092,32.763,31.732,32.597,444419,0
2007-06-22,32.453,32.503,32.041,32.049,243632,0
2007-06-25,32.525,33.101,32.41,32.575,343610,0
2007-06-26,33.239,33.333,32.813,32.979,398523,0
2007-06-27,32.604,32.698,32.128,32.662,247377,0
2007-06-28,32.525,33.419,32.525,33.079,338758,0
2007-06-29,34.025,34.039,33.065,33.498,526785,0
2007-07-02,33.894,34.103,33.556,33.988,501687,0
2007-07-03,34.271,34.818,34.271,34.595,292026,0
2007-07-05,34.486,34.486,33.678,33.822,419459,0
2007-07-06,33.794,34.01,33.534,33.852,237533,0
2007-07-09,34.581,34.833,34.507,34.739,268316,0
2007-07-10,34.689,34.689,34.01,34.069,209384,0
2007-07-11,33.816,33.816,33.404,33.678,222832,0
2007-07-12,34.507,34.796,34.4,34.724,323503,0
2007-07-13,34.581,34.651,34.306,34.581,290780,0
2007-07-16,34.523,34.523,33.728,33.844,333072,0
2007-07-17,33.736,33.822,33.174,33.39,278992,0
2007-07-18,32.055,32.633,31.528,32.086,668084,0
2007-07-19,32.633,32.813,32.309,32.582,388399,0
2007-07-20,32.813,32.935,32.279,32.481,209243,0
2007-07-23,32.878,33.34,32.785,33.037,325723,0
2007-07-24,33.362,33.715,32.763,32.944,380080,0
2007-07-25,33.751,34.046,33.246,33.852,422094,0
2007-07-26,33.138,33.138,31.422,32.107,484355,0
2007-07-27,31.919,32.396,31.378,31.839,427087,0
2007-07-30,32.2,32.813,31.839,32.236,475341,0
2007-07-31,32.922,33.101,32.157,32.294,358725,0
2007-08-01,31.732,32.092,30.83,31.449,648395,0
2007-08-02,31.414,31.601,31.212,31.443,235729,0
2007-08-03,31.011,31.226,29.936,29.993,471460,0
2007-08-06,30.13,31.011,29.632,30.974,593344,0
2007-08-07,30.339,30.737,29.907,30.383,420569,0
2007-08-08,30.484,31.168,30.426,30.7,400047,0
2007-08-09,30.29,30.802,29.705,30.103,524291,0
2007-08-10,29.567,29.755,25.861,29.51,640769,0
2007-08-13,29.893,30.504,29.893,30.065,194130,0
2007-08-14,30.217,30.261,29.207,29.323,242108,0
2007-08-15,28.985,29.374,28.019,28.132,364133,0
2007-08-16,26.661,27.397,25.53,27.39,948050,0
2007-08-17,28.14,28.637,27.188,28.277,590987,0
2007-08-20,28.811,29.02,27.931,28.284,623712,0
2007-08-21,28.696,29.481,28.688,29.178,283984,0
2007-08-22,29.777,30.96,29.755,30.714,438318,0
2007-08-23,31.155,31.472,30.21,30.722,624822,0
2007-08-24,31.291,32.228,31.155,32.113,448579,0
2007-08-27,33.894,35.063,33.613,34.609,812435,0
2007-08-28,32.944,33.152,31.371,31.5,726740,0
2007-08-29,32.379,33.599,32.329,33.592,443309,0
2007-08-30,32.864,33.434,32.719,32.899,283846,0
2007-08-31,33.657,34.075,33.123,33.419,354426,0
2007-09-04,33.325,33.744,33.174,33.534,457453,0
2007-09-05,32.503,32.74,32.164,32.294,500995,0
2007-09-06,32.294,32.539,31.732,32.337,452184,0
2007-09-07,31.732,31.941,31.212,31.616,625099,0
2007-09-10,31.616,31.623,30.729,31.082,353317,0
2007-09-11,31.695,31.695,31.168,31.407,275943,0
2007-09-12,31.284,31.652,30.938,31.356,322949,0
2007-09-13,32.086,32.236,31.738,31.947,185118,0
2007-09-14,31.962,32.309,31.515,31.926,277052,0
2007-09-17,32.055,32.135,31.515,31.947,209105,0
2007-09-18,31.941,33.174,31.594,33.051,442616,0
2007-09-19,33.051,33.894,32.734,32.935,534968,0
2007-09-20,33.087,33.087,32.244,32.446,256252,0
2007-09-21,32.957,33.65,32.871,33.181,381743,0
2007-09-24,34.363,34.999,34.075,34.428,459395,0
2007-09-25,34.752,35.07,34.357,35.049,309221,0
2007-09-26,35.51,35.77,35.243,35.546,491982,0
2007-09-27,36.13,38.222,36.008,38.222,764317,0
2007-09-28,39.665,39.996,37.27,38.063,1100163,0
2007-10-01,38.539,40.299,38.373,39.917,1120964,0
2007-10-02,39.282,39.708,38.467,38.676,502382,0
2007-10-03,36.996,37.385,35.634,35.683,802590,0
2007-10-04,35.381,35.978,34.631,35.727,546060,0
2007-10-05,37.789,38.035,36.909,37.847,424591,0
2007-10-08,36.412,36.888,35.864,36.196,412665,0
2007-10-09,35.669,36.275,35.611,36.167,467575,0
2007-10-10,36.058,36.484,35.669,36.08,336816,0
2007-10-11,36.779,37.746,35.336,35.676,788860,0
2007-10-12,36.766,37.508,36.57,37.508,436791,0
2007-10-15,38.114,38.532,36.858,37.566,518328,0
2007-10-16,38.222,38.373,37.234,37.645,410725,0
2007-10-17,38.474,41.467,38.381,41.193,1688655,0
2007-10-18,40.349,41.272,39.361,41.034,619274,0
2007-10-19,41.019,41.019,38.618,38.871,496695,0
2007-10-22,36.635,37.948,36.202,37.342,885649,0
2007-10-23,38.574,38.574,37.141,37.572,550914,0
2007-10-24,35.812,35.913,34.689,35.336,774302,0
2007-10-25,35.122,35.482,34.615,35.085,510008,0
2007-10-26,35.661,35.77,35.077,35.452,372036,0
2007-10-29,35.835,35.913,34.983,35.748,405733,0
2007-10-30,34.962,34.962,33.938,33.96,538711,0
2007-10-31,34.544,34.976,33.642,34.651,809106,0
2007-11-01,34.565,34.565,33.26,33.44,441923,0
2007-11-02,34.386,34.386,32.813,33.39,447054,0
2007-11-05,32.453,32.453,30.541,30.859,891421,0
2007-11-06,30.29,32.467,30.29,32.423,1505747,0
2007-11-07,29.712,31.724,29.712,30.722,695766,0
2007-11-08,30.196,30.974,29.013,30.109,779490,0
2007-11-09,28.932,30.21,28.932,29.712,588325,0
2007-11-12,29.243,29.243,27.686,27.888,813900,0
2007-11-13,28.854,30.434,28.854,30.08,777967,0
2007-11-14,30.873,30.873,29.466,29.632,394000,0
2007-11-15,29.207,29.374,28.587,28.825,314872,0
2007-11-16,28.436,28.745,27.931,28.688,445391,0
2007-11-19,27.916,28.227,27.088,27.281,539087,0
2007-11-20,27.766,28.486,27.477,28.046,597783,0
2007-11-21,27.909,27.909,26.937,27.296,865475,0
2007-11-23,28.486,30.08,28.486,29.668,421525,0
2007-11-26,30.635,30.635,28.486,28.551,529615,0
2007-11-27,28.702,29.877,28.674,29.806,451505,0
2007-11-28,30.614,32.041,30.217,31.573,685003,0
2007-11-29,31.472,31.854,31.09,31.327,446699,0
2007-11-30,32.264,32.264,30.65,30.938,391366,0
2007-12-03,31.082,31.732,31.011,31.162,378345,0
2007-12-04,31.011,31.797,31.011,31.465,277189,0
2007-12-05,31.732,32.597,31.732,32.51,472014,0
2007-12-06,32.379,32.813,31.833,32.712,342907,0
2007-12-07,32.562,32.669,32.192,32.459,234344,0
2007-12-10,32.453,32.453,31.738,32.063,254882,0
2007-12-11,32.055,32.525,31.118,31.327,348463,0
2007-12-12,31.472,32.086,30.679,31.212,315587,0
2007-12-13,30.656,30.815,29.928,30.562,392907,0
2007-12-14,29.574,29.885,28.932,29.078,528590,0
2007-12-17,28.847,28.847,27.837,28.01,431734,0
2007-12-18,27.88,28.731,27.88,28.63,437805,0
2007-12-19,29.178,29.561,28.761,29.005,343473,0
2007-12-20,29.532,29.532,28.637,28.977,192882,0
2007-12-21,29.517,29.517,28.847,29.294,284816,0
2007-12-24,29.574,29.936,29.525,29.705,120675,0
2007-12-26,29.567,29.928,29.243,29.877,216317,0
2007-12-27,30.059,30.491,29.675,29.877,253853,0
2007-12-28,30.073,30.527,29.856,30.109,314534,0
2007-12-31,30.29,30.484,29.726,29.784,244033,0
2008-01-02,29.726,30.008,29.042,29.315,288867,0
2008-01-03,29.106,29.567,28.932,29.128,224059,0
2008-01-04,28.919,29.063,28.269,28.536,649512,0
2008-01-07,28.854,29.705,28.775,29.351,605340,0
2008-01-08,30.059,30.397,29.424,29.503,508693,0
2008-01-09,29.928,30.331,29.114,29.964,943260,0
2008-01-10,28.775,29.582,28.4,29.07,576943,0
2008-01-11,28.473,29.049,28.363,28.407,388973,0
2008-01-14,28.443,28.443,27.49,27.693,532406,0
2008-01-15,27.526,27.526,26.084,26.237,768268,0
2008-01-16,25.565,26.495,25.328,25.682,696096,0
2008-01-17,26.531,26.712,25.385,25.486,1015600,0
2008-01-18,26.15,26.683,25.868,26.294,794088,0
2008-01-22,23.928,25.746,23.236,25.018,1164731,0
2008-01-23,24.786,25.868,23.539,25.868,967843,0
2008-01-24,25.031,25.442,24.542,25.254,871991,0
2008-01-25,25.725,25.896,24.584,24.735,592865,0
2008-01-28,24.296,24.649,23.474,24.289,774395,0
2008-01-29,24.592,25.076,24.304,24.844,600315,0
2008-01-30,24.115,24.447,23.495,23.51,926986,0
2008-01-31,23.423,24.224,23.019,23.777,891057,0
2008-02-01,24.376,25.429,24.376,25.277,725304,0
2008-02-04,25.854,26.43,25.572,26.142,589737,0
2008-02-05,26.229,26.229,24.555,24.607,718318,0
2008-02-06,25.227,25.227,23.943,23.957,429354,0
2008-02-07,24.266,24.634,23.517,24.555,627814,0
2008-02-08,24.88,24.88,23.834,24.158,462497,0
2008-02-11,23.798,24.332,23.625,24.158,461105,0
2008-02-12,24.202,24.858,24.087,24.506,460515,0
2008-02-13,24.866,25.024,24.354,24.93,412537,0
2008-02-14,25.233,25.457,24.376,24.455,390501,0
2008-02-15,24.361,24.491,23.95,24.491,569954,0
2008-02-19,25.233,25.233,24.231,24.484,361113,0
2008-02-20,24.022,24.476,23.64,24.346,328648,0
2008-02-21,23.971,24.397,23.495,23.611,444377,0
2008-02-22,23.892,23.899,23.143,23.885,489643,0
2008-02-25,23.726,24.052,23.206,24.015,402901,0
2008-02-26,24.087,24.324,23.712,24.266,383269,0
2008-02-27,24.266,24.786,24.153,24.685,341662,0
2008-02-28,24.83,24.83,24.123,24.189,465476,0
2008-02-29,23.906,24.036,23.294,23.438,451167,0
2008-03-03,23.438,23.446,22.904,23.2,337185,0
2008-03-04,23.07,23.07,22.125,22.637,766263,0
2008-03-05,22.752,23.531,22.752,23.329,554551,0
2008-03-06,23.352,23.352,21.873,21.923,958188,0
2008-03-07,21.455,21.816,21,21.253,664770,0
2008-03-10,20.921,21.086,20.171,20.337,780498,0
2008-03-11,20.813,21.52,20.365,21.389,1098520,0
2008-03-12,20.705,20.856,20.056,20.098,1005257,0
2008-03-13,19.444,20.056,18.764,19.76,963944,0
2008-03-14,19.096,19.096,18.037,18.08,1628725,0
2008-03-17,17.315,18.202,17.309,17.928,1327550,0
2008-03-18,18.497,19.861,18.497,19.825,1141754,0
2008-03-19,19.76,20.012,18.75,18.808,704275,0
2008-03-20,18.895,19.905,18.39,19.817,1038739,0
2008-03-24,20.265,20.553,19.558,19.63,1104917,0
2008-03-25,20.358,20.95,20.301,20.863,792826,0
2008-03-26,20.792,20.792,20.077,20.192,827289,0
2008-03-27,20.828,21.26,20.762,20.798,597810,0
2008-03-28,21.491,21.707,21.08,21.347,770170,0
2008-03-31,21.635,22.32,21.635,22.024,581592,0
2008-04-01,22.363,23.005,22.256,22.934,740320,0
2008-04-02,23.329,23.329,22.694,22.804,658911,0
2008-04-03,23.084,23.646,22.544,23.575,864530,0
2008-04-04,23.935,23.935,22.911,23.099,897184,0
2008-04-07,23.438,23.438,22.752,22.904,787473,0
2008-04-08,21.13,21.13,20.647,20.705,1334329,0
2008-04-09,20.199,20.533,19.94,20.034,1208702,0
2008-04-10,20.026,20.409,19.652,20.257,657398,0
2008-04-11,20.481,20.481,19.768,19.889,958675,0
2008-04-14,20.012,20.149,19.545,19.695,561625,0
2008-04-15,19.753,19.889,19.63,19.838,456609,0
2008-04-16,19.472,19.509,18.823,19.133,1499252,0
2008-04-17,19.096,19.349,18.85,19.198,1311283,0
2008-04-18,18.887,19.313,18.887,19.118,1022520,0
2008-04-21,19.111,19.291,18.75,19.176,899063,0
2008-04-22,19.313,19.313,18.75,18.837,784249,0
2008-04-23,20.784,21.837,20.784,21.816,1561419,0
2008-04-24,22.529,22.752,21.693,22.277,1468378,0
2008-04-25,22.004,22.074,21.678,21.909,519557,0
2008-04-28,21.859,22.125,21.837,21.909,338050,0
2008-04-29,22.71,23.193,22.71,22.883,909713,0
2008-04-30,23.611,24.341,23.611,24.266,1205289,0
2008-05-01,24.332,24.506,23.885,24.434,694787,0
2008-05-02,25.277,25.601,24.967,25.521,809893,0
2008-05-05,25.594,25.594,25.147,25.312,569594,0
2008-05-06,24.772,24.866,24.181,24.844,567488,0
2008-05-07,23.965,23.965,23.121,23.149,687548,0
2008-05-08,23.062,23.062,22.5,22.832,504063,0
2008-05-09,22.717,23.135,22.572,22.818,268736,0
2008-05-12,22.623,22.81,22.357,22.731,279573,0
2008-05-13,22.688,22.702,22.328,22.617,394681,0
2008-05-14,22.363,22.572,22.292,22.349,319626,0
2008-05-15,22.277,22.768,22.277,22.702,311353,0
2008-05-16,23.258,23.677,23.258,23.589,406769,0
2008-05-19,23.792,23.792,23.084,23.179,326613,0
2008-05-20,21.801,21.917,21.282,21.419,843866,0
2008-05-21,22.717,23.056,22.306,22.465,708443,0
2008-05-22,23.258,23.589,22.97,23.206,740345,0
2008-05-23,23.149,23.258,22.442,22.645,309532,0
2008-05-27,22.559,22.559,21.562,22.06,520427,0
2008-05-28,22.897,23.186,22.789,23.048,555594,0
2008-05-29,23.228,23.798,23.099,23.747,634059,0
2008-05-30,24.195,24.498,24.08,24.332,508332,0
2008-06-02,25.14,25.306,24.592,24.96,786259,0
2008-06-03,24.506,24.519,24.001,24.238,639882,0
2008-06-04,24.62,25.205,24.62,24.873,475973,0
2008-06-05,24.938,25.695,24.923,25.638,677679,0
2008-06-06,25.312,25.312,23.935,23.957,615612,0
2008-06-09,23.857,24.259,23.747,24.036,332733,0
2008-06-10,23.135,23.258,22.623,23.012,661051,0
2008-06-11,23.265,23.265,22.5,22.594,374915,0
2008-06-12,23.402,23.77,23.366,23.539,403923,0
2008-06-13,23.459,23.741,23.322,23.734,240072,0
2008-06-16,24.036,24.361,23.806,24.189,248376,0
2008-06-17,24.231,24.282,23.539,23.655,345955,0
2008-06-18,24.729,25.241,24.729,25.241,746147,0
2008-06-19,24.853,26.576,24.189,25.847,2491248,0
2008-06-20,23.813,23.813,23.028,23.17,1168479,0
2008-06-23,22.883,23.078,22.277,22.378,762283,0
2008-06-24,21.223,21.808,20.553,21.527,1446730,0
2008-06-25,21.282,21.405,21.022,21.318,600618,0
2008-06-26,20.921,20.934,20.33,20.351,742015,0
2008-06-27,20.199,20.214,19.623,19.846,737117,0
2008-06-30,19.768,20.156,19.768,19.94,456935,0
2008-07-01,19.509,19.695,19.147,19.623,650148,0
2008-07-02,19.421,19.558,18.758,18.786,559929,0
2008-07-03,18.599,18.685,18.173,18.419,416981,0
2008-07-07,18.526,18.938,18.281,18.736,741137,0
2008-07-08,18.347,19.046,18.268,18.909,1084767,0
2008-07-09,19.32,19.545,18.801,18.801,643966,0
2008-07-10,19.435,19.68,19.234,19.68,744135,0
2008-07-11,19.68,19.991,19.248,19.674,912502,0
2008-07-14,20.026,20.085,19.435,19.537,535211,0
2008-07-15,18.397,18.397,18.397,18.397,2774,0
2008-07-16,18.231,19.256,18.209,19.248,1025563,0
2008-07-17,19.37,19.5,19.025,19.357,571759,0
2008-07-18,19.998,20.524,19.956,20.301,562426,0
2008-07-21,21.036,21.152,20.842,21.029,472443,0
2008-07-22,20.452,21.686,20.452,21.686,517456,0
2008-07-23,21.678,21.995,21.593,21.859,923035,0
2008-07-24,21.13,21.441,20.726,20.813,445090,0
2008-07-25,19.976,20.077,19.652,19.933,485131,0
2008-07-28,19.788,20.107,19.522,19.615,431184,0
2008-07-29,19.472,20.114,19.377,20.041,548206,0
2008-07-30,20.23,20.711,20.186,20.675,503800,0
2008-07-31,20.423,20.762,20.214,20.315,375396,0
2008-08-01,19.963,19.963,19.327,19.545,391119,0
2008-08-04,19.377,19.687,18.996,19.147,568817,0
2008-08-05,19.053,19.586,19.053,19.537,583705,0
2008-08-06,19.385,19.687,19.248,19.623,598781,0
2008-08-07,19.284,19.299,18.931,18.945,786190,0
2008-08-08,19.327,20.374,19.327,20.293,841878,0
2008-08-11,20.546,20.792,20.445,20.574,574400,0
2008-08-12,20.842,20.979,20.625,20.806,544123,0
2008-08-13,20.957,21.541,20.957,21.462,861269,0
2008-08-14,20.994,21.419,20.792,21.296,492826,0
2008-08-15,21.375,21.656,21.152,21.202,525675,0
2008-08-18,21.433,21.433,20.517,20.806,771421,0
2008-08-19,20.994,21.274,20.654,20.957,1788578,0
2008-08-20,20.107,20.481,20.034,20.438,804660,0
2008-08-21,20.085,20.351,19.94,20.23,708462,0
2008-08-22,20.25,20.467,20.171,20.452,551800,0
2008-08-25,20.423,20.438,19.926,20.005,798045,0
2008-08-26,20.533,21.159,20.533,21.058,574818,0
2008-08-27,21.094,21.758,21.073,21.729,561050,0
2008-08-28,21.541,21.794,21.368,21.656,577398,0
2008-08-29,21.527,21.887,21.462,21.635,392906,0
2008-09-02,21.051,21.476,20.792,20.842,491270,0
2008-09-03,20.784,21.152,20.654,20.776,423547,0
2008-09-04,20.365,20.467,19.565,19.723,758463,0
2008-09-05,19.905,20.135,19.479,20.077,1012262,0
2008-09-08,20.553,20.806,20.012,20.481,788069,0
2008-09-09,20.25,20.33,19.198,19.284,808037,0
2008-09-10,20.077,20.742,20.077,20.61,759005,0
2008-09-11,20.834,21.268,20.589,21.26,1064699,0
2008-09-12,21.491,22.205,21.339,22.068,651651,0
2008-09-15,21.166,21.635,20.633,20.806,822950,0
2008-09-16,20.994,22.717,20.921,22.4,1607410,0
2008-09-17,21.476,22.06,20.742,20.769,1179568,0
2008-09-18,21.781,22.63,20.957,22.485,1375268,0
2008-09-19,24.498,25.147,23.222,24.83,1321024,0
2008-09-22,23.078,23.143,21.837,21.917,649995,0
2008-09-23,21.086,21.419,20.711,20.856,551684,0
2008-09-24,20.913,21.058,20.481,20.842,406471,0
2008-09-25,21.635,21.736,21.058,21.483,553926,0
2008-09-26,20.64,21.007,20.265,20.863,533042,0
2008-09-29,19.198,19.723,17.842,17.842,1241172,0
2008-09-30,19.803,19.803,18.246,19.198,542854,0
2008-10-01,18.829,19.509,18.65,19.393,383634,0
2008-10-02,19.926,19.926,18.931,19.038,570607,0
2008-10-03,19.464,19.905,18.873,18.895,440518,0
2008-10-06,18.044,18.317,17.2,18.268,1049385,0
2008-10-07,17.994,18.606,17.042,17.049,559384,0
2008-10-08,16.277,17.589,13.81,16.89,1638914,0
2008-10-09,17.653,17.719,15.836,15.866,610180,0
2008-10-10,14.647,17.488,14.424,16.998,1074081,0
2008-10-13,18.909,19.487,17.74,19.487,836274,0
2008-10-14,19.025,19.111,17.675,17.785,908026,0
2008-10-15,17.127,17.936,15.924,16.147,732911,0
2008-10-16,17.532,18.49,16.666,18.281,937194,0
2008-10-17,17.957,19.421,16.745,18.289,862762,0
2008-10-20,18.252,19.399,18.159,19.32,551888,0
2008-10-21,18.289,18.693,17.575,17.82,610145,0
2008-10-22,16.391,16.587,15.367,15.664,748960,0
2008-10-23,14.985,15.296,13.818,14.639,963840,0
2008-10-24,13.919,14.394,13.529,13.818,735728,0
2008-10-27,12.945,13.319,12.454,12.642,931399,0
2008-10-28,12.592,13.702,11.957,13.637,731359,0
2008-10-29,13.089,14.091,13.089,13.35,758264,0
2008-10-30,15.195,15.195,13.954,14.69,1188508,0
2008-10-31,14.071,14.452,13.788,14.142,524670,0
2008-11-03,14.272,14.279,14.013,14.242,418280,0
2008-11-04,14.323,15.066,14.323,14.979,424433,0
2008-11-05,14.77,14.878,13.623,13.725,582985,0
2008-11-06,13.168,13.168,11.949,12.188,869727,0
2008-11-07,12.671,13.125,12.231,13.097,493195,0
2008-11-10,13.984,14.005,13.01,13.442,619505,0
2008-11-11,13.478,13.825,13.141,13.377,1104775,0
2008-11-12,13.341,13.364,12.62,12.664,505805,0
2008-11-13,13.249,14.855,12.801,14.798,961505,0
2008-11-14,14.949,15.852,14.424,14.9,1267907,0
2008-11-17,15.794,16.551,15.692,15.915,795662,0
2008-11-18,16.01,16.557,15.626,16.233,783388,0
2008-11-19,16.436,16.573,15.216,15.325,671574,0
2008-11-20,15.505,16.003,14.445,14.668,951681,0
2008-11-21,14.813,15.866,14.264,15.721,975615,0
2008-11-24,15.354,16.486,15.31,15.945,765481,0
2008-11-25,17.121,17.163,16.514,16.846,928197,0
2008-11-26,17.545,19.248,17.545,19.096,979304,0
2008-11-28,19.161,19.768,19.053,19.435,306917,0
2008-12-01,18.021,18.021,16.045,16.313,1126487,0
2008-12-02,16.716,17.835,16.716,17.748,894547,0
2008-12-03,18.181,19.457,18.181,19.161,1300440,0
2008-12-04,17.74,18.159,17.005,17.33,994818,0
2008-12-05,17.907,19.111,17.798,18.988,737337,0
2008-12-08,19.933,20.684,19.905,20.272,974818,0
2008-12-09,19.76,20.085,19.349,19.457,752205,0
2008-12-10,19.882,20.192,19.623,20.041,537238,0
2008-12-11,19.033,19.104,18.173,18.39,1097165,0
2008-12-12,18.058,19.126,18.029,18.981,647877,0
2008-12-15,18.981,19.069,18.187,18.469,630056,0
2008-12-16,18.75,19.717,18.606,19.717,636400,0
2008-12-17,20.222,20.467,19.509,20.041,1014916,0
2008-12-18,20.842,21.253,20.179,20.445,1485011,0
2008-12-19,20.475,20.82,20.293,20.51,1491476,0
2008-12-22,20.192,20.25,19.537,19.832,1798590,0
2008-12-23,18.75,19.457,18.722,18.968,1936372,0
2008-12-24,19.421,19.421,18.931,19.147,1288278,0
2008-12-26,19.269,19.558,18.938,19.284,1176375,0
2008-12-29,20.235,20.257,19.817,20.048,762291,0
2008-12-30,20.711,20.711,20.164,20.445,1936940,0
2008-12-31,20.691,21.238,20.647,21.044,466237,0
2009-01-02,21.029,21.786,20.921,21.656,626693,0
2009-01-05,22.349,22.378,21.837,22.212,772401,0
2009-01-06,21.441,21.794,21.138,21.332,716476,0
2009-01-07,20.063,20.192,19.667,19.984,972285,0
2009-01-08,19.472,19.781,19.385,19.753,863325,0
2009-01-09,19.327,19.327,18.584,18.845,737992,0
2009-01-12,18.476,18.476,17.892,18.037,576069,0
2009-01-13,17.849,18.151,17.785,18.08,521007,0
2009-01-14,17.675,17.856,17.35,17.619,561531,0
2009-01-15,17.727,17.979,16.839,17.704,572731,0
2009-01-16,18.268,18.268,17.344,17.862,568571,0
2009-01-20,17.553,18.224,16.745,16.797,629424,0
2009-01-21,18.397,18.968,18.058,18.859,1331376,0
2009-01-22,18.671,18.736,18.001,18.419,825477,0
2009-01-23,17.691,18.448,17.603,18.383,343111,0
2009-01-26,18.224,18.881,18.159,18.426,733482,0
2009-01-27,18.411,18.823,18.383,18.678,404983,0
2009-01-28,19.58,19.58,19.025,19.363,535709,0
2009-01-29,18.981,19.038,18.497,18.534,579804,0
2009-01-30,20.913,21.08,20.533,20.568,1969297,0
2009-02-02,19.984,20.344,19.838,20.171,764264,0
2009-02-03,20.374,21.094,20.374,20.913,703546,0
2009-02-04,20.467,21.383,20.467,20.756,655586,0
2009-02-05,20.625,21.238,20.467,21.152,683067,0
2009-02-06,21.232,21.938,21.223,21.736,782154,0
2009-02-09,20.806,21.232,20.806,21.159,813059,0
2009-02-10,20.458,20.971,19.723,19.956,654152,0
2009-02-11,20.021,20.171,19.558,19.926,471040,0
2009-02-12,19.687,20.475,19.637,20.475,530901,0
2009-02-13,20.546,20.934,20.438,20.734,405223,0
2009-02-17,18.938,19.472,18.75,18.974,798893,0
2009-02-18,19.183,19.183,18.642,18.974,374747,0
2009-02-19,20.034,20.301,19.623,19.687,446194,0
2009-02-20,19.205,19.385,18.714,19.104,866186,0
2009-02-23,19.674,19.674,18.744,18.829,592207,0
2009-02-24,18.988,19.732,18.62,19.602,587447,0
2009-02-25,19.183,19.545,18.829,19.305,574040,0
2009-02-26,18.902,19.234,18.578,18.657,490477,0
2009-02-27,18.758,19.002,18.541,18.744,426087,0
2009-03-02,18.476,18.699,17.798,18.001,570010,0
2009-03-03,18.793,18.829,18.123,18.448,701826,0
2009-03-04,19.71,20.28,19.464,19.861,590354,0
2009-03-05,20.005,20.005,18.923,19.133,373663,0
2009-03-06,19.033,19.32,18.325,18.887,588216,0
2009-03-09,18.497,19.069,18.303,18.52,389403,0
2009-03-10,18.736,19.586,18.635,19.479,421992,0
2009-03-11,19.838,19.926,19.234,19.537,319403,0
2009-03-12,19.327,19.976,18.968,19.768,562522,0
2009-03-13,20.005,20.085,19.55,19.817,309288,0
2009-03-16,21.245,21.629,20.899,21.044,503774,0
2009-03-17,20.675,21.159,20.517,21.159,447976,0
2009-03-18,20.921,21.527,20.475,21.223,724511,0
2009-03-19,21.245,21.31,20.921,21.051,334651,0
2009-03-20,20.293,20.533,19.956,20.235,759167,0
2009-03-23,20.503,21.368,20.417,21.253,536277,0
2009-03-24,20.589,20.691,20.179,20.374,529588,0
2009-03-25,19.545,19.998,19.053,19.602,790556,0
2009-03-26,19.537,19.537,18.945,19.421,578987,0
2009-03-27,18.829,18.895,18.274,18.541,690454,0
2009-03-30,18.044,18.39,16.334,18.39,563132,0
2009-03-31,19.017,19.695,19.017,19.363,603483,0
2009-04-01,19.262,19.609,18.988,19.472,416905,0
2009-04-02,19.976,20.445,19.905,20.192,591828,0
2009-04-03,20.374,20.517,19.984,20.33,383309,0
2009-04-06,19.702,19.753,19.291,19.753,338388,0
2009-04-07,18.916,19.155,18.75,18.845,343367,0
2009-04-08,19.393,19.796,19.385,19.652,434642,0
2009-04-09,20.409,20.438,20.135,20.401,324285,0
2009-04-13,20.524,20.784,20.257,20.561,420540,0
2009-04-14,19.746,19.746,19.205,19.299,531130,0
2009-04-15,18.923,19.24,18.859,19.205,480716,0
2009-04-16,19.002,19.444,19.002,19.248,364235,0
2009-04-17,19.256,19.479,19.074,19.147,465834,0
2009-04-20,19.37,19.37,18.938,19.046,421552,0
2009-04-21,18.945,19.464,18.859,19.393,362711,0
2009-04-22,19.594,20.164,19.421,19.723,765355,0
2009-04-23,19.746,20.171,19.746,19.919,529713,0
2009-04-24,20.192,20.409,19.933,20.114,586036,0
2009-04-27,19.897,20.186,19.76,19.926,353171,0
2009-04-28,19.58,19.609,19.139,19.393,353171,0
2009-04-29,19.68,20.149,19.68,19.984,445429,0
2009-04-30,19.825,19.861,19.479,19.637,397336,0
2009-05-01,19.737,19.861,19.472,19.832,281268,0
2009-05-04,19.911,20.539,19.911,20.423,445021,0
2009-05-05,19.854,20.07,19.63,19.976,559018,0
2009-05-06,20.171,20.293,19.869,20.199,330308,0
2009-05-07,19.861,19.861,19.205,19.393,382049,0
2009-05-08,19.737,20.026,19.522,19.861,516238,0
2009-05-11,19.586,19.586,19.169,19.262,521336,0
2009-05-12,18.75,18.887,18.534,18.736,556618,0
2009-05-13,18.325,18.325,17.892,18.08,612908,0
2009-05-14,18.051,18.57,18.051,18.433,329838,0
2009-05-15,18.505,18.57,18.209,18.317,332638,0
2009-05-18,18.541,18.96,18.526,18.829,359908,0
2009-05-19,18.722,18.931,18.62,18.772,443573,0
2009-05-20,18.801,18.801,18.404,18.476,430944,0
2009-05-21,18.31,18.426,18.065,18.426,407879,0
2009-05-22,18.476,18.758,18.369,18.439,336724,0
2009-05-26,18.202,18.361,17.92,18.268,488266,0
2009-05-27,18.397,18.635,18.115,18.173,476894,0
2009-05-28,18.39,18.642,18.181,18.534,241620,0
2009-05-29,18.815,19.262,18.808,19.198,338200,0
2009-06-01,19.919,20.582,19.911,20.142,501227,0
2009-06-02,19.861,20.128,19.788,19.963,205821,0
2009-06-03,20.07,20.07,19.385,19.645,500730,0
2009-06-04,20.005,20.337,19.817,20.235,585955,0
2009-06-05,21.016,21.347,20.61,20.769,375745,0
2009-06-08,21.325,21.585,21.152,21.511,520937,0
2009-06-09,21.282,21.375,20.971,21.296,444322,0
2009-06-10,21.304,21.483,21.016,21.245,252018,0
2009-06-11,21.122,21.441,20.625,21.274,311112,0
2009-06-12,20.481,20.589,19.926,20.589,338905,0
2009-06-15,20.33,20.33,19.788,19.984,325027,0
2009-06-16,19.889,19.976,19.472,19.58,277653,0
2009-06-17,19.68,19.811,19.399,19.58,213010,0
2009-06-18,19.969,20.164,19.753,20.098,321801,0
2009-06-19,20.235,20.423,20.142,20.244,285642,0
2009-06-22,20.142,20.179,19.781,19.919,189850,0
2009-06-23,19.905,19.905,19.427,19.58,231430,0
2009-06-24,20.171,20.604,20.135,20.257,283674,0
2009-06-25,20.222,20.742,20.186,20.633,275388,0
2009-06-26,20.668,20.747,20.568,20.726,112689,0
2009-06-29,20.546,20.957,20.409,20.921,351567,0
2009-06-30,20.488,20.488,19.926,20.244,233827,0
2009-07-01,20.244,20.604,20.23,20.458,191631,0
2009-07-02,20.913,20.913,20.458,20.533,184828,0
2009-07-06,20.445,20.742,20.395,20.675,138883,0
2009-07-07,20.387,20.546,20.121,20.179,218420,0
2009-07-08,19.919,19.919,19.069,19.427,446394,0
2009-07-09,19.349,19.565,19.025,19.509,216186,0
2009-07-10,19.155,19.464,18.968,19.349,535655,0
2009-07-13,19.248,19.687,18.873,19.421,532155,0
2009-07-14,19.291,19.775,19.104,19.393,610848,0
2009-07-15,19.623,19.998,19.545,19.897,262483,0
2009-07-16,19.652,19.976,19.558,19.911,308328,0
2009-07-17,20.085,20.192,19.926,20.063,179135,0
2009-07-20,20.553,20.553,20.272,20.387,207404,0
2009-07-21,20.546,20.834,20.445,20.668,268344,0
2009-07-22,20.834,21.288,20.834,21.117,246834,0
2009-07-23,21.744,22.536,21.707,22.205,418811,0
2009-07-24,22.191,22.428,21.895,22.357,248612,0
2009-07-27,21.794,21.794,21.491,21.75,366083,0
2009-07-28,21.781,22.191,21.405,21.786,255911,0
2009-07-29,21.353,21.419,21,21.31,166051,0
2009-07-30,21.722,21.959,21.505,21.527,273204,0
2009-07-31,22.349,22.925,22.328,22.544,662386,0
2009-08-03,23.77,24.332,23.77,24.21,487574,0
2009-08-04,23.834,24.217,23.834,24.115,182451,0
2009-08-05,23.783,23.783,23.084,23.56,240211,0
2009-08-06,24.361,24.83,24.145,24.259,363265,0
2009-08-07,24.153,24.498,24.015,24.318,222189,0
2009-08-10,24.519,24.527,24.052,24.411,184737,0
2009-08-11,24.304,24.304,23.677,24.052,161517,0
2009-08-12,22.795,23.366,22.782,23.345,176662,0
2009-08-13,22.869,22.918,22.421,22.731,233032,0
2009-08-14,22.248,22.248,21.621,21.953,263928,0
2009-08-17,21.593,21.598,20.842,20.964,495565,0
2009-08-18,21.511,21.663,21.375,21.556,534523,0
2009-08-19,20.964,21.109,20.51,21.101,276004,0
2009-08-20,21.232,21.52,21.159,21.447,249970,0
2009-08-21,20.871,21.67,20.871,21.613,349731,0
2009-08-24,21.881,21.881,21.296,21.433,237262,0
2009-08-25,21.498,21.498,21.022,21.101,160483,0
2009-08-26,20.957,21.101,20.842,20.943,113176,0
2009-08-27,20.698,20.913,20.533,20.806,95564,0
2009-08-28,20.762,20.769,20.458,20.561,139567,0
2009-08-31,19.976,20.293,19.911,20.179,207339,0
2009-09-01,20.135,20.235,19.71,19.753,266154,0
2009-09-02,19.674,20.23,19.674,19.811,144325,0
2009-09-03,20.409,20.553,20.222,20.553,227649,0
2009-09-04,20.877,21.13,20.662,21,584694,0
2009-09-08,21.202,21.541,21.202,21.462,266210,0
2009-09-09,21.232,21.433,21.086,21.288,251752,0
2009-09-10,21.288,21.491,21.122,21.441,148212,0
2009-09-11,21.174,21.288,20.82,20.986,176471,0
2009-09-14,20.856,20.856,20.287,20.698,190003,0
2009-09-15,20.308,20.423,20.23,20.293,227330,0
2009-09-16,20.907,21.274,20.798,21.223,247482,0
2009-09-17,21.433,21.771,21.347,21.498,215214,0
2009-09-18,21.476,22.105,21.138,21.31,155283,0
2009-09-21,20.834,20.834,20.574,20.684,264771,0
2009-09-22,20.409,20.597,20.265,20.365,276151,0
2009-09-23,20.358,20.475,20.186,20.208,225630,0
2009-09-24,19.811,19.811,18.96,19.133,813007,0
2009-09-25,19.133,19.269,19.01,19.226,241285,0
2009-09-28,19.262,19.667,19.262,19.565,384328,0
2009-09-29,19.45,19.572,19.219,19.545,448080,0
2009-09-30,19.198,19.327,18.881,19.211,205070,0
2009-10-01,19.133,19.198,18.62,18.62,255563,0
2009-10-02,18.606,19.053,18.578,18.845,277933,0
2009-10-05,18.931,19.126,18.793,19.033,193394,0
2009-10-06,19.074,19.435,19.002,19.19,245381,0
2009-10-07,19.205,19.305,19.111,19.284,176132,0
2009-10-08,19.45,19.464,19.291,19.399,119217,0
2009-10-09,19.234,19.357,19.096,19.248,139512,0
2009-10-12,19.211,19.493,19.211,19.248,119803,0
2009-10-13,19.291,19.377,19.133,19.305,137522,0
2009-10-14,19.493,19.781,19.45,19.732,293955,0
2009-10-15,18.968,19.069,18.845,19.002,264485,0
2009-10-16,18.829,19.06,18.75,18.981,252062,0
2009-10-19,19.198,19.327,19.111,19.198,191761,0
2009-10-20,19.284,19.545,19.284,19.464,309510,0
2009-10-21,20.495,21.058,20.495,20.684,639207,0
2009-10-22,20.842,20.994,20.553,20.842,303873,0
2009-10-23,20.488,20.533,20.23,20.344,248821,0
2009-10-26,20.344,20.654,20.026,20.149,231151,0
2009-10-27,19.811,19.933,19.487,19.645,269112,0
2009-10-28,19.248,19.299,18.793,18.902,369847,0
2009-10-29,18.845,19.464,18.845,19.393,283082,0
2009-10-30,19.082,19.082,18.231,18.397,747486,0
2009-11-02,18.693,18.75,18.26,18.526,345459,0
2009-11-03,18.663,18.837,18.57,18.671,245302,0
2009-11-04,19.342,19.63,19.234,19.45,569852,0
2009-11-05,19.349,19.545,19.198,19.472,401553,0
2009-11-06,19.357,19.645,19.248,19.537,101890,0
2009-11-09,19.796,20.092,19.796,20.034,272014,0
2009-11-10,19.24,19.493,19.211,19.444,318257,0
2009-11-11,19.205,19.327,19.06,19.139,265063,0
2009-11-12,18.945,19.06,18.678,18.801,190387,0
2009-11-13,18.909,19.038,18.786,18.981,145563,0
2009-11-16,19.139,19.256,18.873,19.211,212638,0
2009-11-17,19.357,19.357,19.082,19.234,125347,0
2009-11-18,19.111,19.111,18.823,18.974,284612,0
2009-11-19,18.974,19.155,18.758,19.01,348427,0
2009-11-20,18.845,18.881,18.736,18.815,217270,0
2009-11-23,18.758,18.988,18.758,18.873,233230,0
2009-11-24,18.526,18.606,18.339,18.534,347594,0
2009-11-25,18.49,18.693,18.49,18.614,179206,0
2009-11-27,18.13,18.557,18.058,18.252,316601,0
2009-11-30,18.123,18.173,18.029,18.13,228743,0
2009-12-01,18.361,18.505,18.281,18.426,361926,0
2009-12-02,17.95,18.325,17.95,18.13,200811,0
2009-12-03,18.087,18.151,18.008,18.008,247122,0
2009-12-04,17.986,18.159,17.727,17.842,244514,0
2009-12-07,17.691,17.785,17.517,17.56,176779,0
2009-12-08,17.3,17.3,16.984,17.099,428999,0
2009-12-09,16.824,17.127,16.824,16.99,257288,0
2009-12-10,16.897,16.962,16.745,16.912,318120,0
2009-12-11,16.789,16.839,16.68,16.797,242912,0
2009-12-14,16.702,16.753,16.595,16.673,272764,0
2009-12-15,16.802,16.948,16.797,16.846,306797,0
2009-12-16,16.472,16.557,16.413,16.442,382508,0
2009-12-17,16.032,16.139,15.988,16.054,307029,0
2009-12-18,16.089,16.327,16.054,16.321,319602,0
2009-12-21,15.801,16.003,15.577,15.852,338743,0
2009-12-22,15.701,15.902,15.701,15.852,221367,0
2009-12-23,15.888,16.204,15.888,16.097,174086,0
2009-12-24,16.364,16.457,16.197,16.45,129696,0
2009-12-28,16.378,16.391,16.241,16.285,212975,0
2009-12-29,16.226,16.226,16.003,16.024,376034,0
2009-12-30,16.01,16.133,16.003,16.125,413226,0
2009-12-31,16.298,16.298,16.155,16.155,205151,0
2010-01-04,16.348,16.53,16.342,16.5,330455,0
2010-01-05,16.789,16.932,16.781,16.89,336484,0
2010-01-06,17.243,17.286,17.172,17.221,496826,0
2010-01-19,17.322,17.582,16.766,17.438,637184,0
2010-01-20,17.322,17.322,16.637,16.818,525039,0
2010-01-21,16.248,16.313,15.915,15.981,514613,0
2010-01-22,16.421,16.551,16.125,16.22,452959,0
2010-01-25,16.378,16.4,16.176,16.197,208033,0
2010-01-26,15.981,16.125,15.866,15.966,198053,0
2010-01-27,15.945,15.96,15.664,15.852,241161,0
2010-01-28,16.212,16.212,15.814,15.952,337421,0
2010-01-29,16.241,16.4,16.045,16.054,416878,0
2010-02-01,16.948,17.33,16.868,17.315,548599,0
2010-02-02,17.337,17.633,17.286,17.567,589184,0
2010-02-03,17.639,17.639,17.337,17.409,159702,0
2010-02-04,17.2,17.2,16.666,16.666,312676,0
2010-02-05,16.428,16.595,16.176,16.595,275572,0
2010-02-08,16.709,16.824,16.544,16.595,211220,0
2010-02-09,17.012,17.35,17.012,17.2,396161,0
2010-02-10,17.466,17.553,17.221,17.337,180879,0
2010-02-11,17.639,17.74,17.451,17.704,211808,0
2010-02-12,17.438,17.438,17.228,17.359,217622,0
2010-02-16,17.488,17.67,17.402,17.67,127812,0
2010-02-17,17.82,17.82,17.582,17.626,167418,0
2010-02-18,17.496,17.691,17.444,17.619,147019,0
2010-02-19,17.135,17.366,17.135,17.278,172329,0
2010-02-22,17.366,17.466,17.15,17.2,105145,0
2010-02-23,17.113,17.236,16.797,16.854,242978,0
2010-02-24,17.049,17.178,17.012,17.084,156385,0
2010-02-25,16.948,17.056,16.802,17.056,295843,0
2010-02-26,17.278,17.373,17.15,17.2,261056,0
2010-03-01,17.424,17.539,17.373,17.517,254397,0
2010-03-02,17.337,17.502,17.322,17.424,213274,0
2010-03-03,17.402,17.466,17.172,17.243,225091,0
2010-03-04,17.265,17.265,17.049,17.185,105077,0
2010-03-05,17.482,17.56,17.359,17.451,430267,0
2010-03-08,17.525,17.603,17.438,17.553,139003,0
2010-03-09,17.416,17.525,17.315,17.424,169814,0
2010-03-10,17.402,17.496,17.315,17.395,403593,0
2010-03-11,17.387,17.409,17.15,17.395,291839,0
2010-03-12,17.438,17.488,17.322,17.431,142843,0
2010-03-15,17.359,17.424,17.236,17.322,260740,0
2010-03-16,17.359,17.402,17.2,17.402,215525,0
2010-03-17,17.488,17.61,17.424,17.567,185982,0
2010-03-18,17.545,17.567,17.438,17.502,164402,0
2010-03-19,17.461,17.466,17.2,17.278,195075,0
2010-03-22,17.228,17.322,17.091,17.322,310987,0
2010-03-23,17.141,17.221,16.99,17.135,396779,0
2010-03-24,16.912,16.948,16.761,16.761,280807,0
2010-03-25,16.904,16.94,16.666,16.716,253142,0
2010-03-26,16.81,16.984,16.601,16.824,257610,0
2010-03-29,17.042,17.063,16.926,17.063,258781,0
2010-03-30,17.07,17.127,16.998,17.127,307015,0
2010-03-31,16.802,16.846,16.696,16.761,256115,0
2010-04-01,16.868,16.962,16.824,16.948,217907,0
2010-04-05,16.969,17.273,16.883,17.273,221280,0
2010-04-06,17.2,17.208,17.091,17.127,224434,0
2010-04-07,17.15,17.15,16.637,16.688,819814,0
2010-04-08,16.81,16.832,16.659,16.789,476086,0
2010-04-09,16.846,17.084,16.846,17.084,195000,0
2010-04-12,16.94,16.962,16.732,16.739,205484,0
2010-04-13,16.818,17.077,16.761,17.077,316297,0
2010-04-14,17.2,17.337,17.127,17.293,514156,0
2010-04-15,17.107,17.293,17.107,17.293,268823,0
2010-04-16,17.157,17.178,16.948,17.084,545272,0
2010-04-19,16.724,16.912,16.601,16.854,247182,0
2010-04-20,16.976,16.976,16.716,16.854,207531,0
2010-04-21,17.07,17.113,16.912,17.042,202952,0
2010-04-22,16.94,17.02,16.761,16.984,173664,0
2010-04-23,16.841,16.97,16.765,16.902,209271,0
2010-04-26,16.99,16.99,16.774,16.818,260046,0
2010-04-27,16.797,16.839,16.334,16.364,328308,0
2010-04-28,16.486,16.544,16.4,16.428,268213,0
2010-04-29,16.5,16.645,16.421,16.615,191688,0
2010-04-30,16.688,16.761,16.522,16.587,214440,0
2010-05-03,16.565,16.709,16.565,16.68,163548,0
2010-05-04,16.623,16.688,16.233,16.371,449995,0
2010-05-05,16.226,16.428,16.125,16.254,373243,0
2010-05-06,16.19,16.413,14.705,15.866,879167,0
2010-05-07,16.097,16.176,15.649,15.93,395435,0
2010-05-10,16.651,16.709,16.162,16.709,422159,0
2010-05-11,16.595,16.904,16.457,16.702,345594,0
2010-05-12,16.81,16.926,16.702,16.919,154452,0
2010-05-13,16.99,17.099,16.868,16.932,220496,0
2010-05-14,16.774,16.846,16.514,16.745,232014,0
2010-05-17,16.68,16.875,16.45,16.732,541878,0
2010-05-18,17.15,17.344,16.912,17.012,414113,0
2010-05-19,16.948,17.163,16.753,16.948,493520,0
2010-05-20,16.716,16.766,16.391,16.4,405256,0
2010-05-21,16.226,16.81,16.226,16.766,642845,0
2010-05-24,16.839,16.976,16.739,16.797,378617,0
2010-05-25,16.4,16.659,16.29,16.659,692672,0
2010-05-26,15.786,15.966,15.412,15.512,724896,0
2010-05-27,16.032,16.067,15.52,15.577,1562927,0
2010-05-28,15.894,15.981,15.649,15.83,1773995,0
2010-06-01,15.671,15.758,15.31,15.325,438404,0
2010-06-02,15.367,15.534,15.26,15.534,636674,0
2010-06-03,15.367,15.448,15.137,15.216,576237,0
2010-06-04,15.13,15.195,14.922,15.015,439203,0
2010-06-07,15.087,15.159,14.943,14.979,365752,0
2010-06-08,15.05,15.173,14.922,15.173,376359,0
2010-06-09,15.367,15.542,15.167,15.325,343788,0
2010-06-10,15.354,15.599,15.354,15.599,303612,0
2010-06-11,15.526,15.996,15.526,15.894,629893,0
2010-06-14,16.045,16.22,15.945,16.003,223203,0
2010-06-15,16.197,16.472,16.147,16.457,248903,0
2010-06-16,16.327,16.486,16.19,16.486,225842,0
2010-06-17,16.241,16.298,16.024,16.155,196892,0
2010-06-18,16.226,16.342,16.183,16.327,133349,0
2010-06-21,16.637,16.709,16.442,16.514,208522,0
2010-06-22,16.407,16.565,16.285,16.364,346193,0
2010-06-23,16.53,16.716,16.428,16.579,382701,0
2010-06-24,16.557,16.781,16.551,16.623,167040,0
2010-06-25,16.442,16.587,16.364,16.551,240334,0
2010-06-28,17.121,17.344,17.049,17.309,486679,0
2010-06-29,17.113,17.163,16.89,17.027,724792,0
2010-06-30,16.977,17.241,16.894,16.97,250438,0
2010-07-01,17.099,17.099,16.709,17.056,270286,0
2010-07-02,16.883,16.954,16.709,16.846,161989,0
2010-07-06,17.027,17.049,16.623,16.716,157937,0
2010-07-07,16.832,17.243,16.832,17.243,199464,0
2010-07-08,16.875,16.932,16.702,16.802,186420,0
2010-07-09,17.2,17.488,17.107,17.488,240001,0
2010-07-12,17.416,17.488,17.193,17.251,137748,0
2010-07-13,17.416,17.444,17.243,17.315,184205,0
2010-07-14,17.178,17.228,17.07,17.185,104843,0
2010-07-15,16.89,16.904,16.595,16.824,176497,0
2010-07-16,16.637,16.81,16.544,16.601,252102,0
2010-07-19,16.63,16.696,16.557,16.651,93404,0
2010-07-20,16.724,17.012,16.702,16.969,196443,0
2010-07-21,17.135,17.178,16.912,16.932,177058,0
2010-07-22,16.962,17.099,16.954,16.99,322030,0
2010-07-23,16.976,16.976,16.709,16.854,211093,0
2010-07-26,16.846,16.919,16.716,16.875,165660,0
2010-07-27,17.012,17.012,16.774,16.954,177456,0
2010-07-28,16.875,16.94,16.761,16.861,123921,0
2010-07-29,16.854,16.854,16.573,16.745,219475,0
2010-07-30,16.601,16.875,16.601,16.868,114251,0
2010-08-02,17.15,17.208,17.02,17.127,188384,0
2010-08-03,17.033,17.077,16.824,16.954,193397,0
2010-08-04,17.056,17.113,16.948,17.084,103588,0
2010-08-05,16.926,17.049,16.875,17.02,115327,0
2010-08-06,17.163,17.359,17.107,17.265,189366,0
2010-08-09,17.431,17.431,17.221,17.416,108986,0
2010-08-10,17.127,17.589,16.248,17.444,233340,0
2010-08-11,16.861,16.868,16.651,16.709,194592,0
2010-08-12,16.904,17.163,16.904,17.107,158582,0
2010-08-13,17.265,17.409,17.265,17.35,118284,0
2010-08-16,17.322,17.416,17.293,17.395,111450,0
2010-08-17,17.337,17.373,17.2,17.309,99643,0
2010-08-18,17.293,17.451,17.265,17.366,76294,0
2010-08-19,17.438,17.451,17.15,17.344,134281,0
2010-08-20,17.309,17.309,17.107,17.221,123495,0
2010-08-23,17.293,17.293,17.084,17.15,94141,0
2010-08-24,17.056,17.077,16.897,16.969,111422,0
2010-08-25,16.781,16.919,16.63,16.868,159742,0
2010-08-26,16.861,16.897,16.651,16.673,111675,0
2010-08-27,16.824,16.969,16.696,16.969,79815,0
2010-08-30,17.012,17.033,16.832,16.832,120370,0
2010-08-31,17.287,17.378,17.166,17.362,207626,0
2010-09-01,17.33,17.517,17.33,17.517,140203,0
2010-09-02,17.496,17.509,17.387,17.509,85075,0
2010-09-03,17.525,17.582,17.402,17.451,244172,0
2010-09-07,16.99,16.998,16.802,16.875,196062,0
2010-09-08,16.839,16.883,16.745,16.774,98180,0
2010-09-09,16.984,16.984,16.781,16.883,85420,0
2010-09-10,16.969,17.107,16.969,17.084,105876,0
2010-09-13,17.127,17.309,17.127,17.273,176491,0
2010-09-14,17.157,17.451,17.141,17.337,234660,0
2010-09-15,17.2,17.257,16.984,17.251,182168,0
2010-09-16,17.67,17.957,17.67,17.957,210643,0
2010-09-17,18.627,18.627,18.252,18.52,275244,0
2010-09-20,18.439,18.439,18.231,18.354,205339,0
2010-09-21,18.151,18.31,18.08,18.209,259167,0
2010-09-22,18.39,18.57,18.39,18.462,171936,0
2010-09-23,18.397,18.462,18.231,18.268,91199,0
2010-09-24,18.411,18.484,18.354,18.484,152736,0
2010-09-27,18.476,18.476,18.138,18.187,90995,0
2010-09-28,18.13,18.165,17.957,18.145,148571,0
2010-09-29,18.044,18.115,17.928,17.957,172917,0
2010-09-30,17.92,18.014,17.856,17.856,99180,0
2010-10-01,17.957,18.014,17.878,17.972,57822,0
2010-10-04,17.95,18.044,17.842,17.914,118635,0
2010-10-05,17.87,18.021,17.842,18.014,101496,0
2010-10-06,17.914,17.914,17.727,17.842,78584,0
2010-10-07,18.008,18.13,17.885,17.994,96095,0
2010-10-08,17.813,17.95,17.777,17.92,48656,0
2010-10-11,17.878,17.963,17.842,17.963,75724,0
2010-10-12,18.008,18.165,17.95,18.108,97873,0
2010-10-13,18.252,18.252,18.159,18.224,117188,0
2010-10-14,18.31,18.31,18.001,18.181,186706,0
2010-10-15,18.455,18.505,18.252,18.397,140660,0
2010-10-18,18.354,18.439,18.274,18.419,90676,0
2010-10-19,18.196,18.209,17.77,17.842,329673,0
2010-10-20,17.545,17.711,17.265,17.344,484751,0
2010-10-21,17.185,17.257,16.932,16.998,871210,0
2010-10-22,16.969,16.998,16.824,16.919,176256,0
2010-10-25,17.005,17.077,16.904,16.932,751802,0
2010-10-26,16.766,16.802,16.651,16.745,214502,0
2010-10-27,16.327,16.457,16.263,16.391,274298,0
2010-10-28,16.514,16.615,16.413,16.565,155194,0
2010-10-29,16.51,16.546,16.409,16.51,111048,0
2010-11-01,16.645,16.666,16.413,16.478,137652,0
2010-11-02,16.436,16.579,16.436,16.565,131182,0
2010-11-03,16.522,16.522,16.306,16.514,131148,0
2010-11-04,16.508,16.508,16.378,16.407,246173,0
2010-11-05,16.436,16.457,16.306,16.371,185443,0
2010-11-08,16.5,16.557,16.327,16.378,207941,0
2010-11-09,16.428,16.551,16.313,16.413,279531,0
2010-11-10,16.5,16.789,16.486,16.789,374978,0
2010-11-11,16.89,17.042,16.774,17.02,316632,0
2010-11-12,16.761,16.94,16.659,16.868,465639,0
2010-11-15,16.709,16.868,16.666,16.861,432107,0
2010-11-16,16.666,16.702,16.522,16.536,871206,0
2010-11-17,16.371,16.413,16.321,16.385,155830,0
2010-11-18,16.298,16.364,16.233,16.364,217401,0
2010-11-19,16.226,16.226,15.981,16.118,169155,0
2010-11-22,16.01,16.038,15.872,16.003,143082,0
2010-11-23,15.866,15.866,15.621,15.772,179759,0
2010-11-24,15.814,16.003,15.772,16.003,267818,0
2010-11-26,15.657,15.809,15.577,15.685,174449,0
2010-11-29,15.671,15.915,15.621,15.902,195096,0
2010-11-30,15.496,15.655,15.48,15.519,195003,0
2010-12-01,15.534,15.701,15.505,15.577,451730,0
2010-12-02,16.457,16.53,16.342,16.514,296402,0
2010-12-03,16.125,16.29,16.125,16.29,174971,0
2010-12-06,16.204,16.263,16.045,16.102,143538,0
2010-12-07,16.277,16.29,16.133,16.155,117184,0
2010-12-08,16.118,16.118,15.974,16.024,175329,0
2010-12-09,16.01,16.061,15.894,15.974,196612,0
2010-12-10,16.003,16.038,15.945,16.024,117832,0
2010-12-13,15.945,15.981,15.894,15.945,109289,0
2010-12-14,15.786,15.894,15.765,15.778,143688,0
2010-12-15,15.621,15.649,15.52,15.549,264068,0
2010-12-16,15.434,15.448,15.339,15.383,148265,0
2010-12-17,15.325,15.403,15.289,15.354,171043,0
2010-12-20,15.354,15.412,15.274,15.31,148407,0
2010-12-21,15.448,15.621,15.376,15.542,229616,0
2010-12-22,15.376,15.425,15.347,15.383,171079,0
2010-12-23,15.383,15.469,15.325,15.397,291659,0
2010-12-27,15.461,15.505,15.376,15.376,185861,0
2010-12-28,15.354,15.542,15.253,15.296,142552,0
2010-12-29,15.413,15.511,15.413,15.511,120002,0
2010-12-30,15.376,15.428,15.322,15.33,195761,0
2010-12-31,15.345,15.488,15.322,15.42,163902,0
2011-01-03,15.57,15.57,15.434,15.469,159799,0
2011-01-04,15.613,15.613,15.44,15.549,206615,0
2011-01-05,15.505,15.591,15.505,15.585,124457,0
2011-01-06,15.585,15.591,15.469,15.498,120851,0
2011-01-07,15.542,15.555,15.397,15.454,89824,0
2011-01-10,15.454,15.484,15.367,15.44,132149,0
2011-01-11,15.542,15.57,15.425,15.505,129095,0
2011-01-12,15.621,15.794,15.585,15.743,306682,0
2011-01-13,15.577,15.613,15.434,15.476,196448,0
2011-01-14,15.476,15.505,15.434,15.469,83087,0
2011-01-18,15.765,15.83,15.664,15.822,162528,0
2011-01-19,15.937,15.981,15.888,15.909,292384,0
2011-01-20,15.879,15.915,15.736,15.866,101053,0
2011-01-21,15.909,15.996,15.872,15.945,156740,0
2011-01-24,15.93,15.96,15.859,15.93,141730,0
2011-01-25,15.879,15.937,15.836,15.844,235099,0
2011-01-26,16.125,16.197,16.061,16.139,186501,0
2011-01-27,16.212,16.285,16.147,16.285,130737,0
2011-01-28,16.233,16.233,15.909,15.909,148952,0
2011-01-31,16.084,16.138,16.002,16.138,112177,0
2011-02-01,16.111,16.212,16.075,16.212,180400,0
2011-02-02,16.162,16.263,16.118,16.155,91263,0
2011-02-03,16.22,16.22,16.082,16.125,69026,0
2011-02-04,16.125,16.125,16.032,16.102,50807,0
2011-02-07,16.147,16.204,16.102,16.162,169350,0
2011-02-08,16.102,16.176,16.102,16.176,78207,0
2011-02-09,15.902,15.937,15.83,15.872,186921,0
2011-02-10,15.649,15.822,15.649,15.814,161410,0
2011-02-11,15.809,15.902,15.714,15.852,368768,0
2011-02-14,15.786,15.852,15.786,15.836,107434,0
2011-02-15,15.852,15.888,15.794,15.814,141825,0
2011-02-16,15.894,15.996,15.852,15.996,72407,0
2011-02-18,15.945,15.96,15.894,15.909,96884,0
2011-02-22,15.859,15.872,15.591,15.626,190863,0
2011-02-23,15.664,15.772,15.563,15.657,117793,0
2011-02-24,15.685,15.778,15.657,15.721,88907,0
2011-02-25,15.866,15.915,15.801,15.915,83469,0
2011-02-28,16.093,16.288,16.07,16.222,139260,0
2011-03-01,16.312,16.334,16.138,16.154,89297,0
2011-03-02,16.162,16.263,16.139,16.248,107839,0
2011-03-03,16.349,16.546,16.349,16.539,144052,0
2011-03-04,16.595,16.637,16.407,16.478,94905,0
2011-03-07,16.522,16.551,16.378,16.391,69048,0
2011-03-08,16.442,16.53,16.4,16.514,61585,0
2011-03-09,16.464,16.522,16.407,16.514,93586,0
2011-03-10,16.297,16.365,16.251,16.26,82135,0
2011-03-11,16.133,16.298,16.118,16.285,133774,0
2011-03-14,16.111,16.285,16.102,16.263,87224,0
2011-03-15,15.729,16.061,15.714,16.003,105497,0
2011-03-16,15.894,15.909,15.671,15.671,156570,0
2011-03-17,15.829,15.829,15.618,15.64,106021,0
2011-03-18,15.996,16.003,15.879,15.96,175358,0
2011-03-21,15.96,16.075,15.96,16.045,108685,0
2011-03-22,16.082,16.147,15.988,16.133,134665,0
2011-03-23,16.371,16.587,16.371,16.579,140138,0
2011-03-24,16.68,16.789,16.615,16.774,91742,0
2011-03-25,16.524,16.727,16.524,16.713,150303,0
2011-03-28,16.696,16.846,16.659,16.802,158796,0
2011-03-29,16.739,17.012,16.696,16.954,361350,0
2011-03-30,16.861,16.861,16.673,16.818,220271,0
2011-03-31,16.894,16.97,16.811,16.939,183786,0
2011-04-01,16.917,16.947,16.826,16.902,146139,0
2011-04-04,17.208,17.243,17.121,17.215,209771,0
2011-04-05,17.203,17.264,17.143,17.158,133744,0
2011-04-06,17.127,17.135,17.012,17.056,107854,0
2011-04-07,16.705,16.894,16.705,16.759,142154,0
2011-04-08,16.819,16.826,16.66,16.705,151921,0
2011-04-11,16.66,16.727,16.472,16.486,230849,0
2011-04-12,16.713,16.802,16.645,16.682,179598,0
2011-04-13,16.885,17.023,16.871,16.953,214868,0
2011-04-14,16.865,16.97,16.819,16.97,125963,0
2011-04-15,17.075,17.181,17.038,17.121,240076,0
2011-04-18,16.977,17.211,16.977,17.128,433222,0
2011-04-19,16.953,16.953,16.811,16.885,213077,0
2011-04-20,17.014,17.098,17,17.007,145919,0
2011-04-21,16.802,16.894,16.743,16.834,140560,0
2011-04-25,16.819,16.865,16.735,16.75,89346,0
2011-04-26,16.554,16.645,16.51,16.561,192978,0
2011-04-27,16.576,16.598,16.433,16.516,147735,0
2011-04-28,16.297,16.388,16.154,16.388,241112,0
2011-04-29,16.569,16.894,16.51,16.765,290622,0
2011-05-02,16.834,16.917,16.802,16.902,226286,0
2011-05-03,17.014,17.068,16.932,17.023,244653,0
2011-05-04,17.249,17.249,17.135,17.151,169579,0
2011-05-05,17.151,17.347,17.135,17.241,241028,0
2011-05-06,17.551,17.845,17.551,17.703,319106,0
2011-05-09,17.732,17.732,17.589,17.649,94037,0
2011-05-10,17.717,17.815,17.68,17.777,175989,0
2011-05-11,17.589,17.619,17.264,17.325,298069,0
2011-05-12,17.378,17.385,17.249,17.325,206945,0
2011-05-13,17.378,17.461,17.278,17.347,106837,0
2011-05-16,17.347,17.423,17.278,17.278,79972,0
2011-05-17,17.294,17.34,17.256,17.31,55238,0
2011-05-18,17.445,17.574,17.431,17.544,308350,0
2011-05-19,17.461,17.49,17.362,17.49,100983,0
2011-05-20,17.4,17.476,17.347,17.468,112721,0
2011-05-23,17.151,17.203,17.068,17.121,146078,0
2011-05-24,17.325,17.347,17.241,17.249,64403,0
2011-05-25,17.273,17.31,17.211,17.287,65495,0
2011-05-26,17.189,17.264,17.166,17.241,59171,0
2011-05-27,17.551,17.589,17.505,17.574,89566,0
2011-05-31,17.694,17.703,17.558,17.703,79007,0
2011-06-01,17.438,17.483,17.34,17.34,79343,0
2011-06-02,17.468,17.536,17.4,17.536,45351,0
2011-06-03,17.468,17.596,17.468,17.49,94679,0
2011-06-06,17.445,17.566,17.393,17.4,148051,0
2011-06-07,17.378,17.423,17.211,17.331,127951,0
2011-06-08,17.189,17.235,16.977,16.977,125103,0
2011-06-09,16.894,17,16.885,16.991,96942,0
2011-06-10,16.66,16.713,16.516,16.569,203510,0
2011-06-13,16.689,16.698,16.569,16.592,96508,0
2011-06-14,16.637,16.705,16.629,16.698,99884,0
2011-06-15,16.493,16.554,16.365,16.372,94653,0
2011-06-16,16.184,16.251,16.084,16.117,190832,0
2011-06-17,15.987,16.07,15.934,15.972,159978,0
2011-06-20,15.957,15.98,15.881,15.972,72572,0
2011-06-21,15.89,15.98,15.873,15.972,108947,0
2011-06-22,15.881,15.927,15.791,15.791,82364,0
2011-06-23,15.646,15.708,15.503,15.708,91786,0
2011-06-24,15.768,15.783,15.655,15.67,91026,0
2011-06-27,15.663,15.844,15.655,15.829,162451,0
2011-06-28,15.859,15.927,15.753,15.881,134968,0
2011-06-29,15.798,15.912,15.753,15.905,149345,0
2011-06-30,15.964,16.131,15.859,16.108,136023,0
2011-07-01,16.161,16.191,16.04,16.168,100971,0
2011-07-05,16.018,16.117,15.943,15.987,68693,0
2011-07-06,15.98,16.018,15.912,15.996,76467,0
2011-07-07,16.018,16.025,15.943,15.98,86186,0
2011-07-08,15.957,16.025,15.912,15.972,68240,0
2011-07-11,15.798,15.798,15.603,15.632,110785,0
2011-07-12,15.503,15.542,15.36,15.405,123637,0
2011-07-13,15.397,15.519,15.397,15.48,75505,0
2011-07-14,15.542,15.556,15.405,15.405,70346,0
2011-07-15,15.443,15.488,15.383,15.488,70020,0
2011-07-18,15.413,15.42,15.232,15.247,306101,0
2011-07-19,15.277,15.277,15.149,15.187,150127,0
2011-07-20,15.209,15.338,15.209,15.292,189379,0
2011-07-21,15.338,15.397,15.277,15.345,181469,0
2011-07-22,15.338,15.345,15.263,15.315,63072,0
2011-07-25,15.163,15.209,15.133,15.17,85099,0
2011-07-26,15.036,15.127,14.966,14.983,223551,0
2011-07-27,14.952,14.952,14.696,14.696,382682,0
2011-07-28,14.696,14.755,14.628,14.634,355364,0
2011-07-29,14.717,14.869,14.687,14.839,327673,0
2011-08-01,14.998,15.005,14.763,14.846,263813,0
2011-08-02,14.923,15.02,14.771,14.771,254157,0
2011-08-03,14.734,14.778,14.476,14.642,210689,0
2011-08-04,14.378,14.499,13.977,13.977,538771,0
2011-08-05,14.031,14.069,13.509,13.75,577830,0
2011-08-08,13.229,13.509,12.518,12.527,548573,0
2011-08-09,13.026,13.169,12.278,12.973,622773,0
2011-08-10,12.518,12.731,12.391,12.436,447142,0
2011-08-11,12.843,13.085,12.67,13.041,369268,0
2011-08-12,13.116,13.146,12.843,12.875,209200,0
2011-08-15,12.973,13.161,12.943,13.161,197274,0
2011-08-16,13.146,13.268,13.048,13.191,274879,0
2011-08-17,12.973,13.131,12.853,12.912,379475,0
2011-08-18,12.919,12.995,12.648,12.715,331489,0
2011-08-19,12.843,12.995,12.776,12.867,188454,0
2011-08-22,12.927,12.958,12.655,12.663,171352,0
2011-08-23,12.988,13.252,12.927,13.245,245728,0
2011-08-24,13.335,13.523,13.26,13.373,165215,0
2011-08-25,13.848,13.933,13.6,13.75,316542,0
2011-08-26,13.706,13.766,13.457,13.75,169942,0
2011-08-29,14.424,14.68,14.386,14.68,224350,0
2011-08-30,14.491,14.575,14.393,14.476,354113,0
2011-08-31,14.763,14.846,14.702,14.778,414505,0
2011-09-01,14.393,14.431,14.106,14.106,206774,0
2011-09-02,13.819,13.886,13.774,13.796,166598,0
2011-09-06,13.661,13.948,13.661,13.901,196117,0
2011-09-07,13.933,13.977,13.781,13.948,213701,0
2011-09-08,13.924,14.12,13.871,13.88,127451,0
2011-09-09,13.712,13.766,13.298,13.305,207940,0
2011-09-12,13.108,13.26,12.995,13.199,104546,0
2011-09-13,13.26,13.268,13.154,13.268,89219,0
2011-09-14,13.366,13.426,13.169,13.373,99762,0
2011-09-15,13.282,13.357,13.191,13.351,128761,0
2011-09-16,13.478,13.616,13.426,13.54,157944,0
2011-09-19,13.177,13.215,13.079,13.161,125541,0
2011-09-20,13.026,13.108,12.912,12.943,169284,0
2011-09-21,13.01,13.048,12.701,12.701,135884,0
2011-09-22,12.217,12.428,11.839,11.839,582922,0
2011-09-23,12.187,12.361,12.089,12.315,378179,0
2011-09-26,12.187,12.361,12.089,12.353,150408,0
2011-09-27,12.55,12.655,12.428,12.594,218407,0
2011-09-28,12.821,13.018,12.572,12.843,306261,0
2011-09-29,13.048,13.207,12.973,13.116,404200,0
2011-09-30,12.964,13.07,12.708,12.715,171355,0
2011-10-03,12.308,12.542,12.119,12.126,186132,0
2011-10-04,11.801,12.028,11.673,11.96,243179,0
2011-10-05,11.96,12.179,11.885,12.173,165075,0
2011-10-06,12.036,12.315,12.022,12.3,133991,0
2011-10-07,12.308,12.339,12.005,12.058,154386,0
2011-10-10,12.368,12.55,12.33,12.518,113178,0
2011-10-11,12.3,12.414,12.173,12.217,197476,0
2011-10-12,12.346,12.518,12.233,12.465,337131,0
2011-10-13,12.489,12.535,12.278,12.46,172585,0
2011-10-14,12.278,12.353,12.21,12.353,113776,0
2011-10-17,12.436,12.518,12.255,12.3,134646,0
2011-10-18,11.801,12.126,11.741,12.119,151858,0
2011-10-19,12.556,12.761,12.542,12.58,239985,0
2011-10-20,12.565,12.602,12.376,12.512,199894,0
2011-10-21,12.723,12.829,12.693,12.829,115064,0
2011-10-24,13.215,13.509,13.215,13.486,191915,0
2011-10-25,13.319,13.357,13.154,13.169,120053,0
2011-10-26,13.495,13.578,13.252,13.561,128117,0
2011-10-27,14.007,14.226,13.901,14.166,200210,0
2011-10-28,13.933,14.083,13.933,13.948,105657,0
2011-10-31,13.706,13.865,13.578,13.578,113747,0
2011-11-01,13.343,13.721,13.229,13.328,187304,0
2011-11-02,13.388,13.448,13.222,13.448,162822,0
2011-11-03,13.766,13.871,13.644,13.819,109269,0
2011-11-04,13.819,13.827,13.561,13.744,105134,0
2011-11-07,13.924,14.151,13.865,14.151,120058,0
2011-11-08,15.451,15.488,15.142,15.443,447224,0
2011-11-09,14.545,14.854,14.212,14.303,334339,0
2011-11-10,14.787,14.983,14.787,14.846,214020,0
2011-11-11,15.232,15.36,15.187,15.3,168108,0
2011-11-14,15.451,15.556,15.3,15.391,216700,0
2011-11-15,15.867,16.154,15.867,16.055,370628,0
2011-11-16,15.367,15.503,15.088,15.118,284005,0
2011-11-17,15.3,15.503,15.042,15.104,225158,0
2011-11-18,15.307,15.466,15.225,15.428,212523,0
2011-11-21,15.133,15.179,14.877,14.998,154153,0
2011-11-22,15.142,15.194,14.975,15.088,118676,0
2011-11-23,15.405,15.413,15.149,15.149,184950,0
2011-11-25,16.018,16.244,15.996,16.025,217697,0
2011-11-28,16.04,16.138,15.739,15.89,201848,0
2011-11-29,15.829,15.987,15.791,15.791,144458,0
2011-11-30,15.77,16.091,15.756,16.076,218829,0
2011-12-01,15.225,15.232,14.99,15.163,273353,0
2011-12-02,15.405,15.48,15.247,15.269,127398,0
2011-12-05,15.187,15.239,15.074,15.111,139816,0
2011-12-06,15.149,15.353,15.133,15.269,92573,0
2011-12-07,15.201,15.277,15.058,15.225,100670,0
2011-12-08,15.149,15.156,14.817,14.854,86599,0
2011-12-09,14.861,15.149,14.854,15.066,96307,0
2011-12-12,14.642,14.673,14.507,14.566,151736,0
2011-12-13,14.787,14.906,14.642,14.702,75060,0
2011-12-14,15.269,15.397,15.216,15.232,181836,0
2011-12-15,15.292,15.413,15.156,15.17,124415,0
2011-12-16,15.996,16.018,15.835,15.881,292910,0
2011-12-19,15.76,15.835,15.367,15.376,164473,0
2011-12-20,15.723,15.934,15.723,15.934,145724,0
2011-12-21,15.896,15.987,15.753,15.972,174993,0
2011-12-22,15.867,16.079,15.821,16.07,102308,0
2011-12-23,16.07,16.199,16.07,16.146,99648,0
2011-12-27,16.084,16.146,15.867,15.912,135106,0
2011-12-28,15.89,15.949,15.685,15.701,108654,0
2011-12-29,15.934,16.07,15.852,15.949,233085,0
2011-12-30,15.915,16.091,15.885,15.885,74907,0
2012-01-03,16.191,16.357,16.161,16.357,270233,0
2012-01-04,16.282,16.288,16.168,16.206,133100,0
2012-01-05,16.267,16.486,16.267,16.472,204268,0
2012-01-06,16.251,16.26,16.117,16.122,82002,0
2012-01-09,16.448,16.501,16.365,16.501,87640,0
2012-01-10,17.143,17.227,17.083,17.227,856685,0
2012-01-11,16.75,16.932,16.75,16.856,143484,0
2012-01-12,17.121,17.347,17.121,17.347,340017,0
2012-01-13,17.235,17.331,17.151,17.278,92291,0
2012-01-17,17.278,17.31,17.174,17.278,108463,0
2012-01-18,17.249,17.407,17.151,17.407,124068,0
2012-01-19,17.725,18.004,17.656,17.914,364365,0
2012-01-20,17.71,17.937,17.634,17.928,178768,0
2012-01-23,17.876,18.072,17.596,17.997,131040,0
2012-01-24,17.861,18.004,17.793,17.966,151429,0
2012-01-25,18.019,18.118,17.823,18.103,182861,0
2012-01-26,17.755,17.845,17.703,17.755,150349,0
2012-01-27,17.385,17.521,17.241,17.499,246925,0
2012-01-30,17.815,18.095,17.793,18.004,453876,0
2012-01-31,18.165,18.31,18.089,18.182,164987,0
2012-02-01,18.345,18.586,18.345,18.518,150375,0
2012-02-02,18.504,18.579,18.373,18.496,122675,0
2012-02-03,18.684,18.813,18.624,18.767,136241,0
2012-02-06,18.457,18.646,18.359,18.632,115610,0
2012-02-07,18.692,18.873,18.646,18.828,103852,0
2012-02-08,18.858,18.858,18.661,18.775,105939,0
2012-02-09,18.882,18.888,18.828,18.882,132482,0
2012-02-10,18.971,19.048,18.806,18.903,133517,0
2012-02-13,19.154,19.198,19.093,19.198,156694,0
2012-02-14,19.44,19.621,19.44,19.621,174737,0
2012-02-15,19.735,19.833,19.568,19.667,125672,0
2012-02-16,19.682,19.855,19.682,19.855,136663,0
2012-02-17,19.879,19.879,19.614,19.697,114697,0
2012-02-21,19.334,19.462,19.289,19.312,97359,0
2012-02-22,19.402,19.447,19.326,19.447,103169,0
2012-02-23,19.237,19.417,19.146,19.289,104707,0
2012-02-24,19.228,19.304,19.146,19.198,90366,0
2012-02-27,18.457,18.79,18.269,18.586,184979,0
2012-02-28,18.979,19.085,18.933,19.054,111212,0
2012-02-29,19.18,19.273,19.028,19.204,140979,0
2012-03-01,18.957,19.108,18.957,19.025,80141,0
2012-03-02,19.32,19.562,19.243,19.562,158442,0
2012-03-05,18.987,18.987,18.737,18.737,115709,0
2012-03-06,18.541,18.639,18.277,18.315,149147,0
2012-03-07,18.239,18.277,18.156,18.239,120334,0
2012-03-08,18.277,18.299,18.08,18.285,306801,0
2012-03-09,18.919,19.054,18.775,18.911,373665,0
2012-03-12,18.798,18.806,18.632,18.752,133040,0
2012-03-13,18.767,19.033,18.617,19.033,218746,0
2012-03-14,18.873,18.919,18.639,18.677,100419,0
2012-03-15,18.435,18.594,18.353,18.594,92808,0
2012-03-16,18.488,18.557,18.412,18.428,164720,0
2012-03-19,18.132,18.247,17.997,18.05,205606,0
2012-03-20,18.042,18.261,18.042,18.201,160099,0
2012-03-21,17.098,17.431,16.735,16.909,585168,0
2012-03-22,17.378,17.452,17.181,17.287,234911,0
2012-03-23,16.698,16.788,16.456,16.698,293358,0
2012-03-26,16.811,16.885,16.689,16.885,204819,0
2012-03-27,17.203,17.203,17,17.023,229690,0
2012-03-28,16.991,16.991,16.667,16.759,142976,0
2012-03-29,16.531,16.607,16.409,16.584,196087,0
2012-03-30,16.511,16.578,16.419,16.563,190607,0
2012-04-02,16.607,17.038,16.486,16.991,188303,0
2012-04-03,17.378,17.505,17.241,17.287,227457,0
2012-04-04,17.158,17.302,17.135,17.196,115468,0
2012-04-05,17.249,17.378,17.023,17.083,65308,0
2012-04-09,17.098,17.112,16.962,16.991,39279,0
2012-04-10,16.834,16.848,16.493,16.622,133918,0
2012-04-11,16.705,16.819,16.698,16.819,89651,0
2012-04-12,16.834,17.166,16.834,17.158,75023,0
2012-04-13,17.052,17.052,16.939,16.953,97086,0
2012-04-16,16.953,16.953,16.727,16.796,65365,0
2012-04-17,16.841,16.917,16.788,16.879,100365,0
2012-04-18,16.932,16.932,16.75,16.871,77290,0
2012-04-19,16.894,17.166,16.885,17.143,120202,0
2012-04-20,17.688,17.801,17.619,17.703,154617,0
2012-04-23,17.151,17.151,16.97,17.038,95179,0
2012-04-24,17.166,17.505,17.166,17.505,66832,0
2012-04-25,17.521,17.536,17.385,17.423,77832,0
2012-04-26,17.273,17.273,17.135,17.203,89972,0
2012-04-27,17.438,17.514,17.347,17.514,68181,0
2012-04-30,17.754,17.975,17.686,17.975,194186,0
2012-05-01,17.966,18.072,17.914,17.99,67843,0
2012-05-02,17.732,17.777,17.672,17.763,61381,0
2012-05-03,17.634,17.634,17.476,17.49,66263,0
2012-05-04,17.694,17.725,17.505,17.521,67887,0
2012-05-07,17.536,17.672,17.536,17.656,77904,0
2012-05-08,17.483,17.483,17.241,17.445,83671,0
2012-05-09,17.423,17.611,17.378,17.544,106993,0
2012-05-10,18.08,18.132,18.004,18.125,339580,0
2012-05-11,18.285,18.336,18.019,18.08,114319,0
2012-05-14,17.997,18.088,17.952,17.952,59740,0
2012-05-15,17.876,17.883,17.672,17.68,83599,0
2012-05-16,17.68,17.755,17.528,17.528,44044,0
2012-05-17,18.118,18.239,17.944,18.132,245097,0
2012-05-18,18.655,18.783,18.466,18.488,126760,0
2012-05-21,18.798,18.95,18.79,18.95,148678,0
2012-05-22,18.888,18.994,18.617,18.677,105693,0
2012-05-23,18.708,18.806,18.571,18.723,162634,0
2012-05-24,18.783,18.866,18.549,18.586,96431,0
2012-05-25,18.563,18.624,18.496,18.511,77767,0
2012-05-29,18.775,18.971,18.723,18.971,84740,0
2012-05-30,18.383,18.383,18.247,18.253,90881,0
2012-05-31,19.028,19.112,18.837,18.936,133133,0
2012-06-01,18.693,18.768,18.478,18.478,103497,0
2012-06-04,19.146,19.175,18.677,18.882,127003,0
2012-06-05,19.479,19.646,19.341,19.623,222304,0
2012-06-06,19.974,20.157,19.89,20.142,208005,0
2012-06-07,20.34,20.477,20.309,20.423,213211,0
2012-06-08,20.912,21.102,20.821,20.934,191646,0
2012-06-11,20.86,20.875,20.498,20.498,106745,0
2012-06-12,20.783,20.783,20.561,20.706,110762,0
2012-06-13,20.79,20.836,20.623,20.714,206110,0
2012-06-14,21.095,21.238,20.935,21.238,156106,0
2012-06-15,20.92,21.065,20.34,20.439,948074,0
2012-06-18,21.218,21.363,20.98,21.355,324936,0
2012-06-19,21.598,21.942,21.553,21.942,257925,0
2012-06-20,21.569,21.69,21.302,21.424,153338,0
2012-06-21,21.721,21.79,21.255,21.317,153809,0
2012-06-22,21.523,21.53,21.202,21.378,121731,0
2012-06-25,21.76,21.866,21.553,21.668,236724,0
2012-06-26,22.087,22.125,21.987,22.125,404519,0
2012-06-27,22.172,22.4,22.072,22.347,393787,0
2012-06-28,22.118,22.239,22.049,22.209,66393,0
2012-06-29,22.659,22.743,22.544,22.736,158854,0
2012-07-02,22.591,22.865,22.53,22.858,323187,0
2012-07-03,22.347,22.468,22.316,22.446,61813,0
2012-07-05,21.53,21.66,21.455,21.645,197209,0
2012-07-06,21.775,21.882,21.63,21.827,151586,0
2012-07-09,22.095,22.193,22.072,22.11,66931,0
2012-07-10,22.247,22.354,21.912,21.973,90515,0
2012-07-11,21.897,21.966,21.752,21.851,71425,0
2012-07-12,21.553,21.729,21.5,21.63,97427,0
2012-07-13,21.363,21.569,21.065,21.56,114764,0
2012-07-16,21.042,21.249,21.026,21.218,139196,0
2012-07-17,21.843,22.019,21.752,21.775,216468,0
2012-07-18,22.027,22.133,21.973,22.125,190399,0
2012-07-19,22.103,22.163,22.004,22.148,205648,0
2012-07-20,22.377,22.5,22.239,22.271,96353,0
2012-07-23,22.004,22.011,21.827,21.912,62030,0
2012-07-24,22.301,22.339,22.011,22.201,157874,0
2012-07-25,21.683,21.697,21.287,21.325,129833,0
2012-07-26,21.622,21.804,21.56,21.76,98522,0
2012-07-27,22.118,22.393,22.079,22.347,117492,0
2012-07-30,21.843,21.874,21.546,21.56,96799,0
2012-07-31,21.843,22.087,21.744,21.799,93904,0
2012-08-01,21.821,21.973,21.69,21.69,59063,0
2012-08-02,21.707,21.882,21.645,21.821,82395,0
2012-08-03,21.736,21.744,21.593,21.607,86588,0
2012-08-06,20.34,20.508,20.111,20.477,266382,0
2012-08-07,20.149,20.256,20.004,20.226,144702,0
2012-08-08,20.28,20.34,20.059,20.34,61546,0
2012-08-09,20.348,20.493,20.294,20.447,26007,0
2012-08-10,20.515,20.691,20.409,20.493,125661,0
2012-08-13,20.798,20.95,20.798,20.859,61241,0
2012-08-14,21.287,21.424,21.287,21.332,67077,0
2012-08-15,21.47,21.47,21.37,21.446,80419,0
2012-08-16,21.63,21.827,21.523,21.782,115143,0
2012-08-17,21.76,21.76,21.37,21.37,71170,0
2012-08-20,22.056,22.193,22.027,22.133,123141,0
2012-08-21,21.882,21.973,21.668,21.69,89078,0
2012-08-22,21.042,21.081,20.92,20.996,71665,0
2012-08-23,21.157,21.157,20.928,20.973,74556,0
2012-08-24,21.026,21.135,20.912,21.057,25178,0
2012-08-27,21.186,21.186,20.996,21.004,38972,0
2012-08-28,21.026,21.294,20.95,21.24,219382,0
2012-08-29,21.386,21.392,21.233,21.249,70290,0
2012-08-30,21.164,21.218,21.096,21.135,61262,0
2012-08-31,21.135,21.202,21.035,21.111,53704,0
2012-09-04,20.905,20.943,20.752,20.767,73291,0
2012-09-05,21.95,22.11,21.874,22.011,138366,0
2012-09-06,22.056,22.201,22.056,22.156,112186,0
2012-09-07,21.782,21.813,21.569,21.593,112394,0
2012-09-10,21.799,21.799,21.538,21.598,72758,0
2012-09-11,21.973,22.193,21.935,22.148,105960,0
2012-09-12,22.049,22.072,21.912,21.987,47848,0
2012-09-13,22.4,22.69,22.316,22.544,257729,0
2012-09-14,21.593,21.593,20.996,21.157,166640,0
2012-09-17,20.851,20.943,20.775,20.813,100008,0
2012-09-18,21.018,21.026,20.912,20.98,92916,0
2012-09-19,21.157,21.294,21.149,21.287,84163,0
2012-09-20,21.424,21.714,21.424,21.707,119781,0
2012-09-21,21.827,21.843,21.607,21.729,80118,0
2012-09-24,21.707,21.821,21.63,21.668,70385,0
2012-09-25,22.233,22.347,22.079,22.079,111698,0
2012-09-26,22.247,22.262,22.065,22.103,83426,0
2012-09-27,22.896,22.926,22.812,22.88,176287,0
2012-09-28,23.087,23.087,22.796,22.834,135191,0
2012-10-01,22.888,23.011,22.789,22.812,65975,0
2012-10-02,22.842,22.973,22.796,22.926,46860,0
2012-10-03,22.958,23.002,22.919,22.973,155387,0
2012-10-04,23.002,23.002,22.935,22.973,102442,0
2012-10-05,23.362,23.46,23.331,23.362,132268,0
2012-10-08,22.621,22.683,22.408,22.453,81666,0
2012-10-09,22.193,22.193,22.019,22.072,57219,0
2012-10-10,22.4,22.491,22.316,22.491,108220,0
2012-10-11,22.468,22.553,22.415,22.477,56216,0
2012-10-12,21.981,22.049,21.882,21.912,38140,0
2012-10-15,21.766,22.004,21.752,21.987,59398,0
2012-10-16,22.4,22.637,22.4,22.614,71425,0
2012-10-17,22.683,22.75,22.628,22.69,41019,0
2012-10-18,22.484,22.506,22.37,22.431,67406,0
2012-10-19,22.865,22.95,22.796,22.865,107082,0
2012-10-22,22.874,22.973,22.729,22.973,57201,0
2012-10-23,23.041,23.041,22.736,22.988,85541,0
2012-10-24,23.591,23.698,23.408,23.559,222542,0
2012-10-25,23.933,24.101,23.895,23.995,156179,0
2012-10-26,23.926,24.055,23.834,23.949,81746,0
2012-10-31,23.926,24.307,23.926,24.292,64928,0
2012-11-01,24.255,24.361,23.964,24.361,97721,0
2012-11-02,24.361,24.361,24.101,24.124,25239,0
2012-11-05,24.101,24.186,24.055,24.171,44259,0
2012-11-06,24.163,24.247,24.04,24.124,52285,0
2012-11-07,23.781,23.949,23.591,23.689,101339,0
2012-11-08,23.926,24.018,23.614,23.681,68366,0
2012-11-09,23.849,23.933,23.765,23.904,95990,0
2012-11-12,24.163,24.223,24.094,24.216,85883,0
2012-11-13,24.163,24.3,24.078,24.186,79978,0
2012-11-14,24.536,24.559,24.3,24.369,141439,0
2012-11-15,24.574,24.78,24.483,24.589,96527,0
2012-11-16,24.612,24.689,24.461,24.598,61734,0
2012-11-19,25.178,25.284,25.139,25.215,135021,0
2012-11-20,25.094,25.215,25.018,25.124,52561,0
2012-11-21,25.353,25.482,25.315,25.452,67340,0
2012-11-23,25.132,25.208,24.972,25.17,41027,0
2012-11-26,24.818,24.818,24.62,24.696,60116,0
2012-11-27,24.361,24.361,24.117,24.216,81746,0
2012-11-28,24.415,24.872,24.406,24.857,140182,0
2012-11-29,25.17,25.247,25.078,25.185,47258,0
2012-11-30,25.742,26.016,25.688,26.009,62985,0
2012-12-03,26.78,26.985,26.749,26.871,133188,0
2012-12-04,26.97,27.153,26.918,27.008,95520,0
2012-12-05,27.55,27.924,27.55,27.749,117978,0
2012-12-06,27.909,28,27.755,27.848,63796,0
2012-12-07,28.229,28.313,28,28.145,131534,0
2012-12-10,27.397,27.443,27.13,27.153,262497,0
2012-12-11,27.229,27.382,27.229,27.282,156607,0
2012-12-12,27.481,27.726,27.481,27.588,74223,0
2012-12-13,27.054,27.169,26.932,27.008,102109,0
2012-12-14,27.39,27.619,27.359,27.603,107002,0
2012-12-17,27.596,27.863,27.572,27.787,77909,0
2012-12-18,27.87,28.138,27.81,28.121,93507,0
2012-12-19,28.199,28.367,28.183,28.321,113981,0
2012-12-20,27.932,28.046,27.924,28.016,89473,0
2012-12-21,27.488,27.664,27.474,27.588,179003,0
2012-12-24,27.292,27.367,27.169,27.223,58626,0
2012-12-26,27.336,27.824,27.329,27.641,117457,0
2012-12-27,28.023,28.121,27.664,27.901,122179,0
2012-12-28,27.939,28.076,27.81,27.824,74977,0
2012-12-31,28.138,28.359,28.076,28.344,145743,0
2013-01-02,29,29.32,28.992,29.32,142795,0
2013-01-03,28.39,28.428,28.214,28.251,113173,0
2013-01-04,28.046,28.168,28,28.161,56788,0
2013-01-07,28.046,28.093,27.855,27.855,64703,0
2013-01-08,27.772,27.787,27.588,27.626,66398,0
2013-01-09,28.069,28.19,28.016,28.19,91872,0
2013-01-10,28.161,28.321,28.061,28.313,55583,0
2013-01-11,27.68,27.68,27.512,27.572,76665,0
2013-01-14,27.466,27.466,27.261,27.397,52489,0
2013-01-15,27.191,27.253,27.091,27.214,55841,0
2013-01-16,26.894,27.016,26.718,26.97,53218,0
2013-01-17,27.223,27.497,27.223,27.42,89039,0
2013-01-18,27.641,27.755,27.626,27.703,41535,0
2013-01-22,28.428,28.625,28.39,28.625,75584,0
2013-01-23,28.298,28.419,28.275,28.351,63438,0
2013-01-24,28.451,28.534,28.327,28.327,56186,0
2013-01-25,28.527,28.595,28.39,28.451,47596,0
2013-01-28,28.747,28.924,28.663,28.687,50762,0
2013-01-29,29.275,29.709,29.275,29.656,107712,0
2013-01-30,30.525,30.701,30.411,30.487,93963,0
2013-01-31,31.259,31.319,31.021,31.03,161962,0
2013-02-01,31.12,31.12,30.946,31.014,82950,0
2013-02-04,30.381,30.381,29.832,29.832,102371,0
2013-02-05,30.35,30.449,30.29,30.366,55595,0
2013-02-06,30.213,30.258,30,30.067,126033,0
2013-02-07,29.87,29.908,29.626,29.656,114175,0
2013-02-08,29.823,30.189,29.823,30.16,98520,0
2013-02-11,30.045,30.091,29.976,29.991,39192,0
2013-02-12,29.954,30.166,29.954,30.045,24276,0
2013-02-13,30.067,30.182,30.014,30.137,30569,0
2013-02-14,30.518,30.602,30.457,30.487,45915,0
2013-02-15,30.534,30.617,30.334,30.381,64903,0
2013-02-19,30.396,30.457,30.182,30.206,68429,0
2013-02-20,30.992,31.074,30.595,30.595,79122,0
2013-02-21,29.922,29.922,29.258,29.336,105938,0
2013-02-22,30.098,30.312,30.045,30.312,99059,0
2013-02-25,30.602,30.662,30.151,30.151,89546,0
2013-02-26,30.419,30.557,30.312,30.502,61642,0
2013-02-27,30.655,31.014,30.655,30.975,53403,0
2013-02-28,31.144,31.236,30.997,31.014,80414,0
2013-03-01,31.494,31.563,31.319,31.547,78898,0
2013-03-04,31.532,31.921,31.525,31.845,73443,0
2013-03-05,33.493,33.706,33.493,33.532,165273,0
2013-03-06,32.852,32.898,32.449,32.487,96444,0
2013-03-07,31.547,31.647,31.395,31.616,65604,0
2013-03-08,30.899,31.06,30.672,31.036,114021,0
2013-03-11,30.899,30.952,30.602,30.892,74970,0
2013-03-12,30.633,30.686,30.449,30.563,61585,0
2013-03-13,30.442,30.472,30.166,30.442,62521,0
2013-03-14,30.686,30.846,30.571,30.846,48237,0
2013-03-15,29.96,30,29.656,29.724,138103,0
2013-03-18,29.954,30.228,29.922,29.969,96202,0
2013-03-19,31.404,31.632,30.495,30.571,112917,0
2013-03-20,31.174,31.296,30.861,31.007,107605,0
2013-03-21,31.007,31.09,30.731,30.769,81809,0
2013-03-22,31.838,31.998,31.822,31.953,128926,0
2013-03-25,31.799,31.83,31.357,31.464,118336,0
2013-03-26,31.685,31.853,31.685,31.799,78062,0
2013-03-27,31.761,31.937,31.732,31.937,103691,0
2013-03-28,32.379,32.379,32.211,32.226,86714,0
2013-04-01,32.417,32.417,32.096,32.281,65851,0
2013-04-02,32.707,32.982,32.7,32.898,64752,0
2013-04-03,32.906,33.02,32.555,32.608,87400,0
2013-04-04,32.548,32.746,32.516,32.639,45780,0
2013-04-05,32.044,32.211,31.753,32.112,65917,0
2013-04-08,32.417,32.707,32.373,32.654,70069,0
2013-04-09,32.516,33.059,32.487,32.952,366344,0
2013-04-10,32.883,33.157,32.883,33.02,104389,0
2013-04-11,32.906,32.952,32.722,32.746,50456,0
2013-04-12,31.799,32.128,31.662,32.105,69169,0
2013-04-15,32.021,32.105,31.677,31.677,105861,0
2013-04-16,31.861,32.128,31.77,32.096,76679,0
2013-04-17,32.096,32.096,31.714,31.838,83835,0
2013-04-18,31.509,31.593,31.364,31.518,61964,0
2013-04-19,31.547,31.99,31.479,31.777,165034,0
2013-04-22,32.791,33.059,32.707,33.028,122773,0
2013-04-23,32.799,33.371,32.799,33.097,255133,0
2013-04-24,34.142,34.508,34.142,34.462,271144,0
2013-04-25,33.982,34.325,33.844,34.287,105958,0
2013-04-26,34.195,34.303,34.18,34.218,32360,0
2013-04-29,34.843,35.058,34.821,35.011,68155,0
2013-04-30,35.103,35.401,35.087,35.401,97407,0
2013-05-01,35.325,35.339,35.049,35.049,40040,0
2013-05-02,35.225,35.774,35.225,35.69,64649,0
2013-05-03,35.827,36.088,35.706,35.713,58296,0
2013-05-06,36.285,36.332,36.073,36.27,81546,0
2013-05-07,36.27,36.407,36.218,36.317,100144,0
2013-05-08,37.086,37.216,36.995,37.216,85811,0
2013-05-09,37.393,37.537,36.843,36.926,82779,0
2013-05-10,37.354,37.483,37.103,37.407,54286,0
2013-05-13,37.384,37.384,36.935,36.987,112551,0
2013-05-14,37.187,37.589,37.187,37.446,83451,0
2013-05-15,37.53,37.797,37.498,37.666,58562,0
2013-05-16,37.659,37.835,37.193,37.193,65392,0
2013-05-17,37.27,37.621,37.27,37.613,42229,0
2013-05-20,36.347,36.347,35.095,35.682,154089,0
2013-05-21,33.95,33.95,31.929,32.487,899708,0
2013-05-22,31.098,31.953,31.09,31.662,585827,0
2013-05-23,30.969,32.226,30.717,32.128,256041,0
2013-05-24,32.09,32.09,31.861,31.929,96384,0
2013-05-28,32.54,32.608,32.158,32.396,163989,0
2013-05-29,32.311,32.425,31.99,32.258,139293,0
2013-05-30,32.189,32.494,31.998,32.036,93574,0
2013-05-31,31.407,31.416,30.816,30.816,157127,0
2013-06-03,31.632,31.816,31.395,31.799,67256,0
2013-06-04,31.601,31.867,31.426,31.632,53417,0
2013-06-05,31.281,31.464,31.136,31.212,83206,0
2013-06-06,31.777,31.975,31.738,31.975,113154,0
2013-06-07,29.816,31.404,29.107,31.312,171279,0
2013-06-10,29.816,30.084,29.694,29.8,190694,0
2013-06-11,28.442,28.771,28.161,28.633,151331,0
2013-06-12,28.614,28.803,28.284,28.362,96736,0
2013-06-13,28.008,28.504,28.008,28.466,64432,0
2013-06-14,28.168,28.267,27.901,27.955,79824,0
2013-06-17,28.183,28.313,27.916,28.008,74759,0
2013-06-18,28.161,28.397,28.161,28.26,45004,0
2013-06-19,28.283,28.39,27.787,27.81,130681,0
2013-06-20,27.73,28.085,26.673,26.696,130759,0
2013-06-21,28.914,28.977,28.449,28.48,210865,0
2013-06-24,28.338,28.338,27.73,28.094,235108,0
2013-06-25,27.707,27.802,27.431,27.722,120466,0
2013-06-26,29.056,29.569,29.056,29.562,137453,0
2013-06-27,30.887,31.447,30.879,30.966,135704,0
2013-06-28,30.856,30.958,30.343,30.343,136781,0
2013-07-01,30.84,31.061,30.753,30.997,139014,0
2013-07-02,31.581,31.787,30.887,31.164,119506,0
2013-07-03,30.768,30.895,30.476,30.745,40050,0
2013-07-05,31.013,31.013,30.027,30.272,74689,0
2013-07-08,30.272,30.413,30.09,30.216,54672,0
2013-07-09,31.392,31.471,31.092,31.147,155431,0
2013-07-10,31.266,31.425,31.147,31.322,56358,0
2013-07-11,32.679,33.12,32.663,33.12,69871,0
2013-07-12,32.481,32.6,31.834,32.007,106663,0
2013-07-15,32.007,32.473,32.007,32.441,45683,0
2013-07-16,32.884,33.034,32.567,32.726,43669,0
2013-07-17,33.531,33.531,33.16,33.318,34977,0
2013-07-18,33.428,33.712,33.428,33.571,39818,0
2013-07-19,33.334,33.372,33.12,33.294,43045,0
2013-07-22,33.247,33.554,33.247,33.475,160422,0
2013-07-23,33.183,33.215,32.908,33.08,456992,0
2013-07-24,32.639,32.639,31.937,32.055,88632,0
2013-07-25,31.921,32.252,31.771,32.236,100272,0
2013-07-26,31.329,31.653,31.235,31.59,47200,0
2013-07-29,32.181,32.805,32.063,32.52,128360,0
2013-07-30,32.624,33.269,32.158,33.207,92252,0
2013-07-31,33.08,33.113,32.584,32.908,77064,0
2013-08-01,33.815,34.075,33.799,34.012,206842,0
2013-08-02,33.278,33.372,33.08,33.365,129860,0
2013-08-05,33.167,33.167,32.986,33.026,27587,0
2013-08-06,33.571,33.846,33.562,33.617,57560,0
2013-08-07,33.278,33.278,32.851,32.851,35080,0
2013-08-08,32.939,33.136,32.686,33.097,32750,0
2013-08-09,32.513,32.607,32.378,32.567,31451,0
2013-08-12,32.884,33.144,32.884,33.057,38273,0
2013-08-13,32.741,32.741,32.434,32.536,40939,0
2013-08-14,32.481,32.766,32.481,32.639,20526,0
2013-08-15,33.83,33.878,33.562,33.642,51580,0
2013-08-16,34.328,34.47,34.178,34.273,64244,0
2013-08-19,31.259,31.376,30.958,30.958,92735,0
2013-08-20,31.818,31.984,31.645,31.826,62227,0
2013-08-21,30.753,30.753,30.373,30.619,90435,0
2013-08-22,31.416,31.479,31.281,31.479,37866,0
2013-08-23,30.808,30.903,30.626,30.887,39650,0
2013-08-26,30.658,30.761,30.485,30.603,58617,0
2013-08-27,31.1,31.179,30.706,30.706,87051,0
2013-08-28,31.235,31.392,31.195,31.211,29499,0
2013-08-29,31.156,31.305,31.1,31.202,22276,0
2013-08-30,31.527,31.527,31.156,31.195,25243,0
2013-09-03,30.706,30.706,30.413,30.603,52969,0
2013-09-04,30.367,30.532,30.161,30.501,40448,0
2013-09-05,29.917,30.264,29.83,30.264,94353,0
2013-09-06,29.214,29.482,29.033,29.372,97413,0
2013-09-09,29.514,29.917,29.23,29.917,50440,0
2013-09-10,30.208,30.523,29.988,30.523,57278,0
2013-09-11,31.171,31.543,31.171,31.479,51671,0
2013-09-12,31.36,31.36,31.076,31.076,41353,0
2013-09-13,32.331,32.505,32.276,32.363,69048,0
2013-09-16,31.802,31.802,31.447,31.463,41952,0
2013-09-17,31.748,31.928,31.668,31.724,28654,0
2013-09-18,31.22,31.826,31.116,31.81,63778,0
2013-09-19,31.645,31.668,31.369,31.66,29170,0
2013-09-20,31.732,31.732,31.22,31.226,36225,0
2013-09-23,31.455,31.668,31.455,31.653,35458,0
2013-09-24,31.818,31.921,31.637,31.693,25736,0
2013-09-25,33.129,33.342,32.875,32.884,65620,0
2013-09-26,32.757,32.915,32.591,32.631,17298,0
2013-09-27,31.904,31.913,31.645,31.66,25882,0
2013-09-30,31.376,31.621,31.266,31.605,48217,0
2013-10-01,31.684,31.913,31.59,31.913,26501,0
2013-10-02,32.031,32.426,32.031,32.292,24274,0
2013-10-03,32.315,32.489,32.031,32.126,17076,0
2013-10-04,32.505,32.679,32.434,32.67,26074,0
2013-10-07,32.356,32.513,32.228,32.315,17126,0
2013-10-08,32.821,32.924,32.386,32.386,41536,0
2013-10-09,32.6,32.6,32.308,32.489,21083,0
2013-10-10,33.034,33.207,32.939,33.207,34608,0
2013-10-11,32.995,33.199,32.884,33.192,29306,0
2013-10-14,33.002,33.207,32.946,33.167,16605,0
2013-10-15,32.773,32.789,32.481,32.536,20216,0
2013-10-16,32.323,32.607,32.308,32.552,13006,0
2013-10-17,33.152,33.302,33.097,33.302,57108,0
2013-10-18,33.633,33.776,33.531,33.712,37304,0
2013-10-21,33.642,33.688,33.459,33.602,22880,0
2013-10-22,35.18,35.275,34.454,34.73,81218,0
2013-10-23,33.776,33.981,33.539,33.554,76624,0
2013-10-24,33.547,33.617,33.183,33.223,57081,0
2013-10-25,32.356,32.434,32.158,32.221,31775,0
2013-10-28,32.844,32.851,32.607,32.607,46941,0
2013-10-29,32.915,33.041,32.869,32.954,30294,0
2013-10-30,33.767,33.782,33.269,33.309,59872,0
2013-10-31,32.978,33.089,32.6,32.624,54237,0
2013-11-01,33.697,33.76,33.286,33.325,58327,0
2013-11-04,33.357,33.357,33.049,33.294,18559,0
2013-11-05,33.468,33.547,33.294,33.294,31394,0
2013-11-06,33.68,33.697,33.437,33.492,37968,0
2013-11-07,32.908,32.924,32.441,32.441,38979,0
2013-11-08,32.3,32.417,32.15,32.363,27368,0
2013-11-11,31.826,32.016,31.826,31.984,36365,0
2013-11-12,31.1,31.147,30.776,31.069,37835,0
2013-11-13,30.539,30.951,30.539,30.951,39012,0
2013-11-14,31.235,31.597,31.147,31.597,27185,0
2013-11-15,31.684,32.458,31.684,32.315,79249,0
2013-11-18,32.221,32.505,32.158,32.411,37160,0
2013-11-19,31.826,31.928,31.66,31.748,104171,0
2013-11-20,31.503,31.509,31.092,31.116,27523,0
2013-11-21,30.847,30.997,30.776,30.927,75187,0
2013-11-22,29.995,30.145,29.924,30.027,67868,0
2013-11-25,29.625,29.751,29.396,29.459,79172,0
2013-11-26,30.01,30.105,29.87,29.988,43519,0
2013-11-27,30.178,30.367,30.003,30.28,38626,0
2013-11-29,30.161,30.383,30.153,30.272,14916,0
2013-12-02,30.358,30.437,29.821,29.845,48767,0
2013-12-03,29.9,29.9,29.625,29.806,35601,0
2013-12-04,29.854,30.083,29.774,30.02,32540,0
2013-12-05,30.539,30.539,30.185,30.2,29959,0
2013-12-06,30.225,30.358,30.129,30.216,31977,0
2013-12-09,30.083,30.083,29.87,29.964,37466,0
2013-12-10,29.656,29.83,29.514,29.767,64868,0
2013-12-11,29.396,29.719,28.568,28.568,232813,0
2013-12-12,29.056,29.071,28.819,28.851,41691,0
2013-12-13,28.947,29.071,28.788,28.953,35945,0
2013-12-16,28.78,28.993,28.63,28.796,41629,0
2013-12-17,28.812,28.812,28.511,28.568,38596,0
2013-12-18,28.717,28.835,28.307,28.709,23799,0
2013-12-19,28.354,28.362,28.101,28.204,23583,0
2013-12-20,28.157,28.26,27.912,28.078,50990,0
2013-12-23,28.378,28.386,28.085,28.227,33644,0
2013-12-24,28.299,28.449,28.125,28.165,29735,0
2013-12-26,28.401,28.401,28.007,28.165,21518,0
2013-12-27,28.551,28.661,28.338,28.449,54118,0
2013-12-30,28.48,28.709,28.449,28.528,38443,0
2013-12-31,28.645,28.694,28.504,28.606,40833,0
2014-01-02,28.606,28.606,28.172,28.204,64654,0
2014-01-03,28.851,28.851,28.558,28.623,42723,0
2014-01-06,28.788,28.788,28.551,28.575,40132,0
2014-01-07,29.017,29.08,28.851,28.906,45563,0
2014-01-08,29.136,29.191,28.812,28.914,82642,0
2014-01-09,29.601,29.68,29.38,29.506,39708,0
2014-01-10,30.895,30.895,30.698,30.824,66483,0
2014-01-13,30.84,31.013,30.398,30.461,45307,0
2014-01-14,30.122,30.208,30.035,30.178,34491,0
2014-01-15,30.501,30.517,30.28,30.383,39094,0
2014-01-16,30.216,30.264,29.798,29.908,25592,0
2014-01-17,29.704,29.743,29.325,29.514,39628,0
2014-01-21,29.759,29.774,29.396,29.475,50124,0
2014-01-22,30.153,30.358,30.042,30.327,82454,0
2014-01-23,30.539,30.539,30.153,30.264,39209,0
2014-01-24,30.373,30.461,30.193,30.264,94285,0
2014-01-27,30.698,31.179,30.517,30.603,55851,0
2014-01-28,28.725,28.874,28.614,28.828,57310,0
2014-01-29,29.174,29.23,28.883,28.953,64769,0
2014-01-30,29.238,29.238,29.002,29.009,34021,0
2014-01-31,28.938,29.08,28.788,28.914,30342,0
2014-02-03,28.851,29.041,28.346,28.354,68058,0
2014-02-04,28.883,29.246,28.883,29.041,41519,0
2014-02-05,27.888,28.03,27.738,27.896,42075,0
2014-02-06,27.274,27.525,27.209,27.525,36727,0
2014-02-07,28.307,28.606,28.307,28.551,44930,0
2014-02-10,28.528,28.528,28.165,28.378,31312,0
2014-02-11,28.473,28.74,28.473,28.638,12974,0
2014-02-12,28.638,28.733,28.267,28.29,60325,0
2014-02-13,28.204,28.606,28.204,28.52,40754,0
2014-02-14,28.401,28.678,28.378,28.583,22974,0
2014-02-18,28.748,28.748,28.583,28.654,17310,0
2014-02-19,28.922,29.041,28.773,28.866,61265,0
2014-02-20,28.763,28.788,28.489,28.788,16479,0
2014-02-21,28.401,28.661,28.401,28.528,45442,0
2014-02-24,28.315,28.425,28.132,28.212,28407,0
2014-02-25,28.015,28.022,27.699,27.738,36376,0
2014-02-26,27.927,27.927,27.715,27.738,28798,0
2014-02-27,27.786,27.896,27.691,27.691,32747,0
2014-02-28,27.92,28.244,27.92,27.991,48783,0
2014-03-03,28.299,28.489,28.181,28.449,81098,0
2014-03-04,28.085,28.165,27.976,27.991,68792,0
2014-03-05,27.383,27.627,27.359,27.542,29007,0
2014-03-06,27.627,27.77,27.572,27.604,30667,0
2014-03-07,27.202,27.202,26.894,26.981,59312,0
2014-03-10,26.783,26.957,26.547,26.925,71219,0
2014-03-11,26.626,26.673,25.994,26.042,209157,0
2014-03-12,25.252,25.355,25.174,25.284,170950,0
2014-03-13,25.15,25.284,24.803,24.866,104753,0
2014-03-14,25.095,25.569,25.095,25.411,61407,0
2014-03-17,26.35,26.555,26.35,26.452,73599,0
2014-03-18,27.935,28.227,27.675,28.046,117374,0
2014-03-19,28.968,29.411,28.922,29.049,129255,0
2014-03-20,28.717,28.89,28.606,28.812,69238,0
2014-03-21,30.343,30.691,30.343,30.539,86490,0
2014-03-24,29.751,29.933,29.632,29.893,69579,0
2014-03-25,30.09,30.421,30.09,30.295,58125,0
2014-03-26,30.556,30.556,30.343,30.429,30413,0
2014-03-27,30.373,30.698,30.373,30.603,44224,0
2014-03-28,29.861,30.169,29.821,29.917,60083,0
2014-03-31,30.295,30.358,30.185,30.232,46479,0
2014-04-01,31.1,31.344,31.069,31.322,54817,0
2014-04-02,31.605,31.771,31.471,31.668,25001,0
2014-04-03,30.918,30.942,30.706,30.911,40584,0
2014-04-04,31.241,31.509,31.076,31.195,45685,0
2014-04-07,31.66,31.921,31.605,31.904,58573,0
2014-04-08,31.866,32.094,31.866,31.968,35197,0
2014-04-09,32.197,32.197,31.802,32.016,40902,0
2014-04-10,32.063,32.245,31.889,31.96,70794,0
2014-04-11,31.425,31.637,31.369,31.549,45824,0
2014-04-14,31.921,32.078,31.708,31.904,15215,0
2014-04-15,32.039,32.103,31.771,31.937,38540,0
2014-04-16,32.166,32.292,32.047,32.197,19690,0
2014-04-17,32.236,32.356,32.15,32.283,10249,0
2014-04-21,32.261,32.261,31.904,31.928,49013,0
2014-04-22,32.063,32.434,32.063,32.363,128843,0
2014-04-23,31.676,31.779,31.605,31.605,35219,0
2014-04-24,32.007,32.078,31.842,31.898,28592,0
2014-04-25,31.503,31.621,31.407,31.621,19240,0
2014-04-28,31.581,31.676,31.431,31.605,18415,0
2014-04-29,32.584,32.71,32.458,32.505,28386,0
2014-04-30,30.934,30.997,30.776,30.997,43378,0
2014-05-01,30.951,31.061,30.895,31.006,22304,0
2014-05-02,31.487,31.597,31.329,31.471,29978,0
2014-05-05,31.519,31.527,31.314,31.447,28116,0
2014-05-06,31.471,31.699,31.36,31.558,26969,0
2014-05-07,32.047,32.458,32.039,32.386,59553,0
2014-05-08,32.173,32.276,32.103,32.103,24821,0
2014-05-09,31.305,31.447,31.226,31.266,18619,0
2014-05-12,31.873,31.889,31.708,31.842,29161,0
2014-05-13,31.826,32.047,31.779,32.031,26019,0
2014-05-14,32.11,32.206,31.992,32.023,26068,0
2014-05-15,32.047,32.11,31.873,31.968,27835,0
2014-05-16,32.734,33.034,32.718,32.978,33859,0
2014-05-19,33.547,33.727,33.42,33.727,58261,0
2014-05-20,32.513,32.631,32.395,32.45,44279,0
2014-05-21,32.978,33.12,32.899,33.057,39593,0
2014-05-22,33.697,33.767,33.633,33.712,30063,0
2014-05-23,33.87,34.075,33.822,34.051,46109,0
2014-05-27,33.089,33.215,32.813,33.018,61807,0
2014-05-28,32.766,32.851,32.591,32.813,43094,0
2014-05-29,33.057,33.334,33.018,33.286,48459,0
2014-05-30,33.531,33.697,33.302,33.468,65763,0
2014-06-02,33.744,33.791,33.594,33.712,26003,0
2014-06-03,32.591,32.971,32.591,32.836,36466,0
2014-06-04,33.074,33.254,32.971,33.199,28191,0
2014-06-05,33.941,34.162,33.932,34.162,33964,0
2014-06-06,33.925,34.012,33.822,33.885,40637,0
2014-06-09,33.547,33.807,33.507,33.744,96406,0
2014-06-10,32.283,32.331,32.063,32.133,64374,0
2014-06-11,31.953,32.016,31.826,31.944,37555,0
2014-06-12,32.892,32.899,32.552,32.679,36927,0
2014-06-13,32.567,32.663,32.45,32.6,28720,0
2014-06-16,33.057,33.097,32.899,32.939,38436,0
2014-06-17,33.089,33.254,32.995,33.207,36072,0
2014-06-18,33.12,33.263,32.899,33.199,24870,0
2014-06-19,33.523,33.633,33.437,33.452,34416,0
2014-06-20,34.178,34.28,34.06,34.28,72341,0
2014-06-23,33.649,33.688,33.492,33.626,37819,0
2014-06-24,34.115,34.115,33.736,33.846,30161,0
2014-06-25,34.005,34.178,33.966,34.131,26060,0
2014-06-26,34.573,34.651,34.501,34.588,38055,0
2014-06-27,34.722,34.777,34.573,34.769,25030,0
2014-06-30,35.645,35.804,35.527,35.701,58072,0
2014-07-01,35.717,35.922,35.701,35.804,40273,0
2014-07-02,36.861,37.145,36.751,37.114,98968,0
2014-07-03,36.853,37.129,36.845,37.129,33765,0
2014-07-07,36.782,37.137,36.695,37.137,233113,0
2014-07-08,37.175,37.44,37.043,37.432,105530,0
2014-07-09,37.191,37.44,37.151,37.382,110468,0
2014-07-10,37.151,37.646,36.993,37.646,103420,0
2014-07-11,38.474,38.93,38.194,38.888,133908,0
2014-07-14,39.343,39.343,38.872,39.285,174936,0
2014-07-15,39.136,39.244,38.863,39.17,200091,0
2014-07-16,40.014,40.129,39.848,40.129,56596,0
2014-07-17,39.666,39.757,39.418,39.476,97487,0
2014-07-18,38.938,39.111,38.846,38.971,67462,0
2014-07-21,39.501,39.848,39.385,39.757,66164,0
2014-07-22,39.724,40.005,39.724,39.98,37549,0
2014-07-23,40.741,40.741,40.212,40.469,122334,0
2014-07-24,39.856,40.005,39.814,39.98,72684,0
2014-07-25,40.121,40.345,40.088,40.221,60550,0
2014-07-28,39.782,40.163,39.782,40.163,57547,0
2014-07-29,40.096,40.369,39.74,40.221,54443,0
2014-07-30,37.63,37.779,37.077,37.226,157219,0
2014-07-31,37.068,37.077,36.638,36.662,57030,0
2014-08-01,38.003,38.226,37.961,38.077,69754,0
2014-08-04,37.854,37.895,37.58,37.721,75395,0
2014-08-05,37.209,37.506,37.175,37.308,114207,0
2014-08-06,37.341,38.11,37.333,37.994,422141,0
2014-08-07,38.003,38.317,37.729,37.779,207921,0
2014-08-08,38.143,38.566,38.077,38.557,82097,0
2014-08-11,37.994,38.251,37.987,38.061,92037,0
2014-08-12,37.556,37.622,37.291,37.44,94741,0
2014-08-13,37.721,38.011,37.704,37.936,86330,0
2014-08-14,37.233,37.399,37.209,37.391,97618,0
2014-08-15,37.391,37.532,37.216,37.357,65143,0
2014-08-18,37.416,37.572,37.308,37.44,73929,0
2014-08-19,37.746,38.152,37.721,38.061,75191,0
2014-08-20,37.887,38.136,37.829,38.061,81813,0
2014-08-21,38.003,38.061,37.854,38.061,59512,0
2014-08-22,37.936,38.772,37.779,38.582,93043,0
2014-08-25,38.384,38.425,37.987,38.053,64940,0
2014-08-26,37.151,37.308,36.919,37.109,128755,0
2014-08-27,38.805,39.731,38.681,39.683,181585,0
2014-08-28,39.426,39.55,39.104,39.55,63065,0
2014-08-29,40.021,40.295,39.798,40.253,112582,0
2014-09-02,39.542,39.814,39.517,39.617,73419,0
2014-09-03,39.956,40.253,39.881,40.228,141246,0
2014-09-04,40.435,40.46,40.063,40.303,76405,0
2014-09-05,40.476,40.774,40.469,40.601,61781,0
2014-09-08,40.138,40.138,39.74,39.848,72714,0
2014-09-09,39.989,40.005,39.74,39.798,46912,0
2014-09-10,39.683,39.997,39.46,39.881,55603,0
2014-09-11,40.444,40.75,40.311,40.717,56712,0
2014-09-12,40.659,40.75,40.361,40.444,42930,0
2014-09-15,40.41,40.543,40.08,40.08,38169,0
2014-09-16,39.476,40.369,39.426,39.956,80876,0
2014-09-17,39.691,39.691,39.335,39.385,35668,0
2014-09-18,39.244,39.244,38.591,38.747,150488,0
2014-09-19,37.945,38.019,37.514,37.738,106950,0
2014-09-22,38.053,38.053,37.474,37.506,63922,0
2014-09-23,37.854,37.929,37.556,37.63,64606,0
2014-09-24,38.35,38.707,38.276,38.614,70122,0
2014-09-25,38.458,38.458,38.136,38.185,56717,0
2014-09-26,37.532,37.606,37.349,37.399,86925,0
2014-09-29,36.431,36.564,36.216,36.265,83569,0
2014-09-30,36.274,36.389,36.083,36.125,101555,0
2014-10-01,36.067,36.166,35.736,35.835,54139,0
2014-10-02,35.851,35.851,35.364,35.761,56366,0
2014-10-03,36.265,36.538,36.166,36.431,62319,0
2014-10-06,36.812,37.085,36.736,37.068,220911,0
2014-10-07,37.233,37.532,37.216,37.391,198200,0
2014-10-08,37.681,38.185,37.539,38.119,87209,0
2014-10-09,37.391,37.49,36.886,37.002,81240,0
2014-10-10,35.454,35.612,35.223,35.289,161804,0
2014-10-13,35.893,39.401,35.893,38.152,160201,0
2014-10-14,38.119,38.391,37.929,37.978,67779,0
2014-10-15,37.026,37.44,36.596,37.333,67303,0
2014-10-16,36.414,36.977,36.191,36.72,89854,0
2014-10-17,38.077,38.268,37.829,38.143,63922,0
2014-10-20,37.026,37.416,37.01,37.391,65992,0
2014-10-21,37.63,38.019,37.572,37.895,58399,0
2014-10-22,37.763,37.887,37.449,37.796,97946,0
2014-10-23,37.97,38.185,37.804,38.101,57991,0
2014-10-24,37.97,38.185,37.895,38.143,38168,0
2014-10-27,37.936,38.085,37.821,37.994,47745,0
2014-10-28,37.681,38.044,37.63,37.978,61016,0
2014-10-29,38.821,38.888,38.019,38.681,178577,0
2014-10-30,39.873,40.708,39.864,40.559,97552,0
2014-10-31,40.841,41.354,40.676,40.998,181221,0
2014-11-03,40.551,40.741,40.336,40.625,97685,0
2014-11-04,40.848,40.965,40.651,40.941,59349,0
2014-11-05,40.327,40.327,38.425,38.566,316979,0
2014-11-06,38.317,38.524,38.143,38.491,95457,0
2014-11-07,38.168,38.508,38.143,38.474,58819,0
2014-11-10,38.697,38.821,38.474,38.764,110696,0
2014-11-11,38.343,38.557,38.259,38.474,85877,0
2014-11-12,38.739,38.855,38.598,38.64,53231,0
2014-11-13,38.781,38.855,38.508,38.805,62348,0
2014-11-14,38.623,38.987,38.598,38.987,62862,0
2014-11-17,37.729,37.92,37.556,37.821,86327,0
2014-11-18,37.846,38.325,37.729,38.325,103183,0
2014-11-19,37.432,37.87,37.258,37.729,87975,0
2014-11-20,36.646,36.984,36.481,36.869,124014,0
2014-11-21,37.961,38.888,37.283,38.549,139710,0
2014-11-24,40.8,40.8,38.276,38.532,110881,0
2014-11-25,38.681,38.921,38.607,38.855,81242,0
2014-11-26,39.302,40.03,39.26,39.898,67542,0
2014-11-28,39.591,39.591,39.029,39.559,49383,0
2014-12-01,39.136,39.55,38.566,38.656,63715,0
2014-12-02,38.995,39.385,38.805,39.253,35548,0
2014-12-03,38.995,39.244,38.896,39.087,65542,0
2014-12-04,39.873,40.014,39.708,40.014,44727,0
2014-12-05,40.551,40.948,40.476,40.915,85114,0
2014-12-08,41.221,41.338,40.866,40.941,57690,0
2014-12-09,41.031,41.048,40.625,40.832,41957,0
2014-12-10,40.832,40.906,40.451,40.625,78961,0
2014-12-11,40.791,41.056,40.667,40.973,92583,0
2014-12-12,41.263,41.361,40.824,41.196,95919,0
2014-12-15,41.784,42,41.263,41.751,121037,0
2014-12-16,40.741,41.651,40.659,41.238,82637,0
2014-12-17,42.14,43.033,42.115,42.761,109091,0
2014-12-18,43.198,43.249,42.851,43.133,64363,0
2014-12-19,44.191,44.556,44.043,44.333,124273,0
2014-12-22,46.119,46.177,45.763,45.996,90555,0
2014-12-23,45.135,45.193,44.788,44.936,71307,0
2014-12-24,44.721,44.97,44.556,44.779,45309,0
2014-12-26,45.64,45.963,45.606,45.805,43462,0
2014-12-29,46.418,46.815,46.418,46.699,81523,0
2014-12-30,43.885,44.366,43.555,43.653,78774,0
2014-12-31,45.002,45.044,44.638,44.821,50415,0
2015-01-02,46.021,46.211,45.863,46.193,70409,0
2015-01-05,45.018,45.018,44.531,44.68,53533,0
2015-01-06,44.747,44.754,44.117,44.266,48081,0
2015-01-07,44.961,45.416,44.829,45.209,50811,0
2015-01-08,45.267,45.508,45.267,45.391,63235,0
2015-01-09,45.26,45.26,43.423,43.678,83345,0
2015-01-12,45.093,45.325,44.928,45.267,75508,0
2015-01-13,46.483,46.657,45.797,46.252,71680,0
2015-01-14,46.964,47.154,46.765,47.138,76058,0
2015-01-15,47.997,48.94,47.749,48.917,143245,0
2015-01-16,48.313,49.636,47.784,49.595,172856,0
2015-01-20,47.841,47.848,46.988,47.319,138881,0
2015-01-21,47.013,47.576,46.972,47.51,67572,0
2015-01-22,47.501,48.362,47.485,48.255,128526,0
2015-01-23,47.784,48.321,47.584,48.064,95347,0
2015-01-26,48.014,48.486,48.014,48.213,96317,0
2015-01-27,46.955,47.452,46.955,47.369,108512,0
2015-01-28,45.416,45.938,44.795,44.812,167584,0
2015-01-29,45.673,45.813,45.359,45.763,73218,0
2015-01-30,46.864,46.955,46.119,46.128,70634,0
2015-02-02,46.252,46.335,46.004,46.193,79928,0
2015-02-03,45.598,45.689,45.359,45.508,123160,0
2015-02-04,46.749,47.055,44.853,45.185,346453,0
2015-02-05,41.329,41.478,39.766,41.296,234466,0
2015-02-06,39.211,39.848,38.805,38.913,199107,0
2015-02-09,38.731,38.921,38.366,38.731,113042,0
2015-02-10,39.773,39.773,39.418,39.517,100304,0
2015-02-11,39.641,39.683,39.335,39.566,77470,0
2015-02-12,39.922,40.493,39.806,40.451,89226,0
2015-02-13,39.683,39.922,39.55,39.731,72570,0
2015-02-17,40.261,40.303,40.063,40.186,59956,0
2015-02-18,39.649,39.79,39.434,39.74,63015,0
2015-02-19,39.501,39.806,39.501,39.715,31677,0
2015-02-20,39.599,39.956,39.591,39.956,42976,0
2015-02-23,40.237,40.353,39.832,39.922,74471,0
2015-02-24,39.84,40.204,39.715,40.088,89507,0
2015-02-25,40.088,40.261,40.08,40.096,51432,0
2015-02-26,41.031,41.031,40.692,40.692,49826,0
2015-02-27,41.586,42.032,41.486,42.007,88296,0
2015-03-02,41.561,41.875,41.453,41.726,83876,0
2015-03-03,40.402,40.543,40.063,40.237,62122,0
2015-03-04,39.359,39.393,39.062,39.236,70582,0
2015-03-05,39.012,39.186,38.896,38.938,58013,0
2015-03-06,38.524,38.665,38.061,38.143,71066,0
2015-03-09,38.739,38.805,38.566,38.697,38071,0
2015-03-10,38.201,38.384,38.136,38.242,71670,0
2015-03-11,38.21,38.21,37.911,37.994,42059,0
2015-03-12,36.919,36.919,36.538,36.612,69494,0
2015-03-13,36.596,36.745,36.24,36.571,68527,0
2015-03-16,36.588,36.819,36.571,36.662,64781,0
2015-03-17,38.64,39.26,38.566,39.219,90887,0
2015-03-18,39.442,40.021,39.186,39.898,63451,0
2015-03-19,39.617,39.641,39.302,39.484,41697,0
2015-03-20,38.772,39.153,38.747,39.12,65022,0
2015-03-23,39.236,39.55,39.178,39.393,60309,0
2015-03-24,39.575,39.691,39.12,39.144,63210,0
2015-03-25,37.994,38.789,37.895,38.119,151317,0
2015-03-26,37.3,37.391,37.068,37.151,71427,0
2015-03-27,38.077,38.301,37.771,38.276,60672,0
2015-03-30,38.723,39.269,38.631,38.971,82547,0
2015-03-31,39.211,39.84,39.202,39.782,88444,0
2015-04-01,41.023,41.114,40.941,40.981,62967,0
2015-04-02,40.295,40.435,40.253,40.369,40972,0
2015-04-06,40.593,41.196,40.568,41.015,43752,0
2015-04-07,41.08,41.279,40.973,41.048,51464,0
2015-04-08,41.279,41.577,40.965,41.354,190716,0
2015-04-09,42.289,43.232,41.909,43.133,150272,0
2015-04-10,42.173,43.257,42.023,42.942,142856,0
2015-04-13,40.734,41.387,40.734,41.015,185882,0
2015-04-14,42.992,43.604,42.611,43.538,133067,0
2015-04-15,41.668,42.561,41.66,42.455,156615,0
2015-04-16,42.768,43.223,42.761,43.182,81341,0
2015-04-17,41.602,41.816,41.213,41.61,100676,0
2015-04-20,42.189,42.926,42.189,42.678,79238,0
2015-04-21,45.35,46.228,44.821,45.97,199345,0
2015-04-22,50.017,50.43,49.934,50.347,189061,0
2015-04-23,48.114,49.023,47.866,48.585,254047,0
2015-04-24,48.635,48.808,48.552,48.726,112050,0
2015-04-27,48.602,48.775,48.568,48.676,78680,0
2015-04-28,48.072,48.089,47.765,47.874,82305,0
2015-04-29,47.063,47.103,46.211,46.409,165941,0
2015-04-30,47.145,47.204,46.765,47.096,140559,0
2015-05-01,46.964,47.51,46.964,47.435,38917,0
2015-05-04,49.934,50.779,49.934,50.579,135484,0
2015-05-05,47.725,47.832,47.393,47.411,71911,0
2015-05-06,46.136,46.136,45.251,45.359,109126,0
2015-05-07,45.391,45.797,45.35,45.756,65303,0
2015-05-08,46.657,47.071,46.648,46.897,49312,0
2015-05-11,47.617,47.858,47.262,47.345,74329,0
2015-05-12,46.384,46.442,46.145,46.377,48422,0
2015-05-13,44.349,44.473,44.002,44.117,80130,0
2015-05-14,44.547,44.804,44.382,44.804,38797,0
2015-05-15,44.978,45.64,44.936,45.574,43855,0
2015-05-18,45.781,46.045,45.731,45.821,67898,0
2015-05-19,46.525,46.542,46.31,46.542,41576,0
2015-05-20,45.813,46.087,45.813,46.061,37104,0
2015-05-21,45.474,45.756,45.383,45.756,63814,0
2015-05-22,45.781,45.855,45.317,45.334,132584,0
2015-05-26,47.029,47.063,46.608,46.806,73778,0
2015-05-27,47.345,47.691,47.294,47.659,49794,0
2015-05-28,45.88,45.88,45.308,45.499,88469,0
2015-05-29,44.853,44.853,44.299,44.333,75416,0
2015-06-01,45.922,46.136,45.606,45.681,133668,0
2015-06-02,45.805,46.061,45.805,45.97,86528,0
2015-06-03,45.508,45.508,44.688,44.788,75900,0
2015-06-04,44.531,44.54,43.919,43.968,82305,0
2015-06-05,44.465,44.598,44.233,44.473,66593,0
2015-06-08,45.474,45.632,45.359,45.375,43509,0
2015-06-09,44.895,44.944,44.581,44.771,63028,0
2015-06-10,44.191,44.431,44.15,44.382,52971,0
2015-06-11,43.968,44.391,43.943,44.391,52137,0
2015-06-12,44.638,44.887,44.614,44.779,38917,0
2015-06-15,43.389,43.497,43.165,43.455,80371,0
2015-06-16,42.554,42.952,42.355,42.893,84965,0
2015-06-17,43.521,43.579,43.29,43.381,78921,0
2015-06-18,43.306,43.778,43.306,43.637,37345,0
2015-06-19,43.414,43.547,43.165,43.29,85569,0
2015-06-22,43.29,43.563,43.116,43.406,48464,0
2015-06-23,45.053,45.308,44.92,45.292,60044,0
2015-06-24,46.558,46.591,46.177,46.202,55232,0
2015-06-25,46.219,46.244,45.871,45.896,46893,0
2015-06-26,45.036,45.036,43.885,44.134,124365,0
2015-06-29,45.317,45.508,44.928,45.093,92579,0
2015-06-30,46.286,46.294,45.208,45.493,82841,0
2015-07-01,45.458,45.657,45.191,45.234,53021,0
2015-07-02,44.096,44.544,44.096,44.243,65202,0
2015-07-06,41.201,41.493,40.985,41.227,106040,0
2015-07-07,39.554,40.364,39.416,40.252,108129,0
2015-07-08,39.166,39.537,38.46,38.658,115322,0
2015-07-09,41.356,41.743,40.977,41.028,82837,0
2015-07-10,42.175,42.278,41.718,42.14,67291,0
2015-07-13,42.657,42.718,42.477,42.683,81909,0
2015-07-14,41.554,41.76,41.554,41.631,64724,0
2015-07-15,41.407,41.675,40.959,41.356,95219,0
2015-07-16,42.149,42.735,42.114,42.666,65202,0
2015-07-17,43.761,43.95,43.579,43.941,75644,0
2015-07-20,42.951,43.157,42.83,43.071,57661,0
2015-07-21,43.691,43.821,43.64,43.769,37822,0
2015-07-22,43.2,43.355,42.968,43.252,30629,0
2015-07-23,43.243,43.338,42.847,42.924,46640,0
2015-07-24,42.924,42.924,42.477,42.709,34573,0
2015-07-27,41.398,41.606,41.019,41.33,51512,0
2015-07-28,41.183,41.416,40.899,41.269,36430,0
2015-07-29,42.123,42.623,41.993,42.287,99195,0
2015-07-30,41.778,41.813,41.373,41.416,51280,0
2015-07-31,41.916,42.234,41.675,41.76,28772,0
2015-08-03,41.959,42.114,41.76,41.95,43870,0
2015-08-04,42.856,42.873,41.701,41.95,72976,0
2015-08-05,42.968,43.2,42.674,42.726,33297,0
2015-08-06,41.166,41.252,40.787,40.821,45284,0
2015-08-07,42.105,42.157,41.933,42.037,60097,0
2015-08-10,42.27,42.554,42.132,42.502,28541,0
2015-08-11,42.234,42.485,42.045,42.338,33064,0
2015-08-12,40.856,41.149,40.58,41.123,52904,0
2015-08-13,41.123,41.261,40.873,40.899,35386,0
2015-08-14,41.037,41.434,41.037,41.295,37126,0
2015-08-17,41.089,41.606,41.089,41.511,31905,0
2015-08-18,41.08,41.597,41.037,41.356,72512,0
2015-08-19,40.511,40.511,39.657,40.028,43391,0
2015-08-20,39.39,39.511,39.149,39.183,50352,0
2015-08-21,39.253,39.528,38.667,38.667,81909,0
2015-08-24,37.322,38.037,35.77,35.77,137997,0
2015-08-25,36.528,38.089,36.236,36.744,70423,0
2015-08-26,37.744,38.339,37.158,38.115,83881,0
2015-08-27,39.572,40.166,39.244,40.106,66014,0
2015-08-28,39.744,40.166,39.684,39.822,48496,0
2015-08-31,39.58,39.657,38.994,39.063,41071,0
2015-09-01,37.71,37.977,37.184,37.192,65898,0
2015-09-02,37.563,37.624,36.52,36.744,192473,0
2015-09-03,37.115,37.753,37.097,37.201,66131,0
2015-09-04,36.615,36.684,35.986,36.21,66131,0
2015-09-08,37.133,37.133,36.615,37.029,55688,0
2015-09-09,37.968,38.037,37.158,37.201,37242,0
2015-09-10,37.796,38.58,37.796,38.313,47773,0
2015-09-11,38.684,39.287,38.658,39.244,33065,0
2015-09-14,38.976,39.08,38.667,38.882,19142,0
2015-09-15,38.942,39.442,38.847,39.416,27380,0
2015-09-16,39.968,40.545,39.968,40.545,32950,0
2015-09-17,39.572,40.537,39.572,39.942,27577,0
2015-09-18,39.244,39.528,38.684,39.08,72047,0
2015-09-21,39.416,39.71,39.408,39.494,28772,0
2015-09-22,39.158,39.408,38.821,39.158,40258,0
2015-09-23,38.39,38.39,37.96,38.176,77732,0
2015-09-24,37.692,38.157,37.52,38.14,33056,0
2015-09-25,38.313,38.313,37.571,37.641,46756,0
2015-09-28,37.494,37.494,36.684,36.753,82137,0
2015-09-29,37.21,37.451,36.615,36.926,85969,0
2015-09-30,37.27,37.27,36.46,36.46,115670,0
2015-10-01,37.158,37.158,36.434,36.908,84925,0
2015-10-02,37.804,38.77,37.71,38.753,103257,0
2015-10-05,39.985,40.304,39.985,40.261,96384,0
2015-10-06,39.528,39.545,39.011,39.209,66827,0
2015-10-07,40.158,40.313,39.822,40.011,62650,0
2015-10-08,40.054,40.545,40.019,40.442,85737,0
2015-10-09,40.726,40.865,40.149,40.442,69031,0
2015-10-12,40.692,40.942,40.64,40.865,81528,0
2015-10-13,40.605,40.933,40.545,40.571,56733,0
2015-10-14,40.942,41.322,40.942,41.132,46987,0
2015-10-15,41.925,42.545,41.855,42.545,49076,0
2015-10-16,40.994,41.916,40.985,41.847,81213,0
2015-10-19,41.364,41.554,41.209,41.546,62612,0
2015-10-20,41.976,42.786,41.976,42.494,24564,0
2015-10-21,42.494,43.407,41.692,41.891,83301,0
2015-10-22,42.924,43.14,42.795,42.898,145486,0
2015-10-23,42.606,42.7,42.27,42.554,46060,0
2015-10-26,39.39,39.562,39.304,39.46,97223,0
2015-10-27,38.149,38.288,38.045,38.244,66827,0
2015-10-28,39.037,39.39,38.735,39.063,49656,0
2015-10-29,38.356,38.434,38.123,38.39,56848,0
2015-10-30,37.658,37.831,37.494,37.831,62650,0
2015-11-02,36.873,37.512,36.77,37.451,79640,0
2015-11-03,37.15,37.451,36.873,37.391,60909,0
2015-11-04,37.227,37.313,36.968,37.115,174525,0
2015-11-05,37.305,37.425,37.201,37.296,50583,0
2015-11-06,36.391,36.589,36.175,36.589,66827,0
2015-11-09,36.158,36.158,35.693,35.883,65408,0
2015-11-10,35.934,36.098,35.753,36.037,69494,0
2015-11-11,36.52,36.727,36.374,36.452,40955,0
2015-11-12,36.063,36.175,35.667,35.693,46756,0
2015-11-13,33.158,33.236,32.719,33.046,119963,0
2015-11-16,32.944,33.452,32.917,33.452,75876,0
2015-11-17,33.391,33.435,33.107,33.262,56848,0
2015-11-18,33.236,33.426,33.15,33.348,57545,0
2015-11-19,33.202,33.279,33.021,33.107,58357,0
2015-11-20,33.219,33.365,33.176,33.331,52672,0
2015-11-23,32.917,32.917,32.589,32.624,70307,0
2015-11-24,32.745,33.193,32.633,33.176,72976,0
2015-11-25,32.564,32.589,32.254,32.339,92234,0
2015-11-27,31.211,31.305,30.978,31.159,70539,0
2015-11-30,30.349,30.943,30.306,30.651,138641,0
2015-12-01,31.366,31.607,31.193,31.599,104078,0
2015-12-02,31.487,31.685,31.34,31.349,114428,0
2015-12-03,31.435,31.633,31.108,31.142,78122,0
2015-12-04,31.03,31.108,30.78,30.952,123211,0
2015-12-07,30.737,30.892,30.478,30.651,45363,0
2015-12-08,30.383,30.513,30.202,30.418,72348,0
2015-12-09,30.314,30.581,29.917,30.021,85737,0
2015-12-10,29.737,29.84,29.461,29.496,91074,0
2015-12-11,28.823,28.823,28.228,28.237,102560,0
2015-12-14,28.392,28.582,28.056,28.47,134899,0
2015-12-15,29.53,29.745,29.521,29.685,69031,0
2015-12-16,29.745,29.84,29.358,29.806,102444,0
2015-12-17,30.133,30.211,29.797,29.866,90030,0
2015-12-18,29.806,29.857,29.53,29.84,96759,0
2015-12-21,29.97,30.116,29.659,29.806,91654,0
2015-12-22,29.883,29.883,29.496,29.737,55248,0
2015-12-23,30.012,30.564,30.012,30.486,65202,0
2015-12-24,30.581,30.763,30.383,30.513,77036,0
2015-12-28,29.65,30.16,29.65,29.866,103214,0
2015-12-29,30.039,30.202,29.616,29.823,139154,0
2015-12-30,29.728,29.737,29.366,29.418,93505,0
2015-12-31,29.375,29.659,29.306,29.564,97873,0
2016-01-04,28.047,28.797,27.754,28.065,258148,0
2016-01-05,29.366,29.625,29.297,29.461,92804,0
2016-01-06,30.16,30.349,30.004,30.099,95380,0
2016-01-07,29.65,29.96,29.176,29.176,142512,0
2016-01-08,29.564,29.616,29.081,29.229,115983,0
2016-01-11,29.28,29.306,28.896,29.168,83488,0
2016-01-12,28.901,28.918,28.633,28.815,75219,0
2016-01-13,28.797,28.849,28.176,28.228,65301,0
2016-01-14,28.298,28.84,28.144,28.78,56026,0
2016-01-15,27.306,27.488,26.944,27.315,61495,0
2016-01-19,27.496,28.03,27.452,27.659,70539,0
2016-01-20,26.427,26.642,25.927,26.582,94248,0
2016-01-21,26.409,26.754,26.332,26.634,38075,0
2016-01-22,27.245,27.943,27.245,27.806,235323,0
2016-01-25,26.919,27.004,26.625,26.659,79082,0
2016-01-26,26.401,26.78,26.401,26.763,81453,0
2016-01-27,26.625,26.919,26.436,26.599,68575,0
2016-01-28,26.78,26.987,26.634,26.789,60076,0
2016-01-29,27.892,28.504,27.892,28.478,86599,0
2016-02-01,28.392,28.763,28.383,28.625,52833,0
2016-02-02,28.358,28.358,27.746,27.892,78653,0
2016-02-03,28.22,28.616,27.926,28.599,60058,0
2016-02-04,28.108,28.237,27.685,27.772,76903,0
2016-02-05,27.367,27.367,26.987,27.237,65485,0
2016-02-08,26.72,26.84,25.944,26.212,77653,0
2016-02-09,25.858,26.229,25.669,25.823,52206,0
2016-02-10,26.177,26.539,26.013,26.289,51163,0
2016-02-11,25.271,25.556,25.225,25.375,80335,0
2016-02-12,25.496,25.84,25.229,25.84,68469,0
2016-02-16,26.436,26.72,26.341,26.711,59228,0
2016-02-17,26.858,27.211,26.832,27.082,48055,0
2016-02-18,28.176,28.211,27.789,27.789,52083,0
2016-02-19,27.617,27.651,27.375,27.488,45210,0
2016-02-22,27.884,28.142,27.858,28.038,32673,0
2016-02-23,27.729,27.729,27.228,27.306,34238,0
2016-02-24,26.789,27.082,26.487,27.065,38390,0
2016-02-25,26.978,27.28,26.841,27.272,28727,0
2016-02-26,27.582,27.582,27.237,27.237,30020,0
2016-02-29,27.263,27.366,27.048,27.245,61333,0
2016-03-01,27.375,27.677,27.306,27.547,96686,0
2016-03-02,28.228,28.59,28.203,28.521,37466,0
2016-03-03,29.246,29.582,29.125,29.504,74353,0
2016-03-04,29.711,29.97,29.547,29.806,64180,0
2016-03-07,29.496,29.737,29.373,29.555,70918,0
2016-03-08,29.151,29.151,28.754,28.874,28910,0
2016-03-09,28.996,28.996,28.728,28.754,33462,0
2016-03-10,28.986,29.117,28.444,28.702,37872,0
2016-03-11,29.917,30.28,29.892,30.194,55432,0
2016-03-14,30.236,30.245,30.029,30.09,44330,0
2016-03-15,30.021,30.039,29.711,30.039,45750,0
2016-03-16,29.944,30.551,29.927,30.539,35251,0
2016-03-17,30.634,30.952,30.581,30.858,21777,0
2016-03-18,31.676,31.978,31.624,31.728,63686,0
2016-03-21,31.4,31.426,31.159,31.383,28760,0
2016-03-22,30.547,30.771,30.194,30.771,53407,0
2016-03-23,30.047,30.047,29.547,29.633,53967,0
2016-03-24,29.797,30.177,29.788,30.15,31856,0
2016-03-28,30.236,30.272,30.073,30.254,43821,0
2016-03-29,28.996,29.323,28.625,29.271,79519,0
2016-03-30,30.15,30.469,30.09,30.16,62373,0
2016-03-31,30.651,30.866,30.504,30.651,132687,0
2016-04-01,29.797,30.245,29.564,30.202,62106,0
2016-04-04,30.262,30.262,29.53,29.591,79702,0
2016-04-05,29.271,29.366,28.944,28.961,59392,0
2016-04-06,29.314,29.435,29.194,29.426,70605,0
2016-04-07,29.194,29.327,28.935,29.004,48585,0
2016-04-08,30.357,30.426,30.021,30.16,75690,0
2016-04-11,31.228,31.314,30.883,31.03,175834,0
2016-04-12,31.211,31.556,31.144,31.478,62234,0
2016-04-13,32.452,32.572,32.288,32.572,89639,0
2016-04-14,31.935,31.935,31.702,31.736,83726,0
2016-04-15,30.848,30.848,30.521,30.634,48014,0
2016-04-18,29.418,29.72,29.229,29.72,111019,0
2016-04-19,28.952,29.202,28.874,29.09,147134,0
2016-04-20,28.47,28.53,28.315,28.375,123889,0
2016-04-21,28.116,28.159,27.539,27.564,128730,0
2016-04-22,27.772,27.926,27.505,27.625,101909,0
2016-04-25,26.711,26.711,26.35,26.401,105030,0
2016-04-26,26.22,26.368,25.479,25.901,176185,0
2016-04-27,25.669,25.806,25.427,25.677,215784,0
2016-04-28,25.125,25.125,24.41,24.496,166034,0
2016-04-29,24.703,24.703,24.315,24.471,78166,0
2016-05-02,24.565,24.565,24.229,24.35,104868,0
2016-05-03,24.117,24.117,23.608,23.703,153719,0
2016-05-04,24.238,24.384,24.039,24.065,193278,0
2016-05-05,24.384,24.539,24.169,24.264,171060,0
2016-05-06,24.238,24.471,24.22,24.376,138181,0
2016-05-09,24.169,24.285,23.341,23.642,207251,0
2016-05-10,23.737,24.169,23.737,24.126,90660,0
2016-05-11,24.005,24.247,23.927,24.014,71338,0
2016-05-12,24.16,24.278,23.979,24.134,61253,0
2016-05-13,23.686,23.686,23.272,23.307,50569,0
2016-05-16,23.281,23.479,23.281,23.358,55729,0
2016-05-17,23.238,23.324,23.014,23.1,69208,0
2016-05-18,22.954,23.083,22.635,22.755,71969,0
2016-05-19,22.609,22.85,22.591,22.73,63055,0
2016-05-20,22.971,23.151,22.893,22.971,58097,0
2016-05-23,22.893,23.117,22.842,22.884,89778,0
2016-05-24,22.85,23.229,22.85,23.16,59633,0
2016-05-25,22.419,22.591,22.385,22.428,110444,0
2016-05-26,22.479,22.479,22.367,22.402,50181,0
2016-05-27,22.385,22.436,22.281,22.367,64626,0
2016-05-31,23.479,23.781,23.358,23.642,124259,0
2016-06-01,23.066,23.255,22.979,23.255,78488,0
2016-06-02,22.988,23.186,22.944,23.151,78625,0
2016-06-03,23.255,23.453,23.074,23.333,87685,0
2016-06-06,23.513,23.729,23.445,23.72,98110,0
2016-06-07,24.048,24.186,23.936,24.16,71738,0
2016-06-08,24.177,24.341,24.177,24.255,58284,0
2016-06-09,24.022,24.126,23.927,24.014,87190,0
2016-06-10,23.384,23.479,23.168,23.263,96259,0
2016-06-13,22.842,22.876,22.652,22.686,70622,0
2016-06-14,22.85,22.988,22.652,22.919,80107,0
2016-06-15,23.246,23.513,23.246,23.367,114227,0
2016-06-16,23.1,23.341,22.842,23.263,83853,0
2016-06-17,23.066,23.195,22.876,23.195,117791,0
2016-06-20,23.479,23.591,23.358,23.445,92268,0
2016-06-21,23.488,23.72,23.281,23.625,151112,0
2016-06-22,23.858,24.238,23.773,24.117,114669,0
2016-06-23,24.444,24.78,24.41,24.772,114755,0
2016-06-24,23.72,24.359,23.678,23.867,283147,0
2016-06-27,23.718,23.918,23.3,23.69,189507,0
2016-06-28,23.899,24.06,23.71,23.984,151358,0
2016-06-29,23.747,23.766,23.329,23.376,180946,0
2016-06-30,23.5,23.737,23.329,23.718,134426,0
2016-07-01,23.861,23.975,23.823,23.927,73980,0
2016-07-05,23.481,23.481,22.94,23.091,139153,0
2016-07-06,22.645,22.788,22.417,22.788,128909,0
2016-07-07,22.569,22.569,22.17,22.208,143950,0
2016-07-08,22.085,22.208,21.971,22.113,271159,0
2016-07-11,22.151,22.807,22.151,22.588,264559,0
2016-07-12,22.721,22.864,22.674,22.797,202826,0
2016-07-13,22.721,22.721,22.465,22.56,123463,0
2016-07-14,22.683,22.702,22.564,22.645,97632,0
2016-07-15,22.759,22.959,22.617,22.655,81660,0
2016-07-18,22.275,22.275,21.971,22.123,146778,0
2016-07-19,21.876,22.018,21.7,21.714,111717,0
2016-07-20,22.579,22.778,22.455,22.683,143736,0
2016-07-21,23.006,23.006,22.778,22.807,105670,0
2016-07-22,22.645,22.696,22.536,22.636,75086,0
2016-07-25,22.446,22.446,22.075,22.151,87724,0
2016-07-26,22.427,22.522,22.389,22.512,80755,0
2016-07-27,22.617,22.925,22.588,22.788,147175,0
2016-07-28,23.747,23.747,23.557,23.633,129591,0
2016-07-29,23.291,23.433,23.159,23.357,108287,0
2016-08-01,23.652,23.747,23.405,23.452,101931,0
2016-08-02,23.367,23.376,22.284,22.408,108827,0
2016-08-03,22.883,23.101,22.864,23.054,84397,0
2016-08-04,22.816,22.873,22.55,22.569,64976,0
2016-08-05,22.579,22.721,22.56,22.683,48738,0
2016-08-08,23.073,23.073,22.873,22.902,65490,0
2016-08-09,23.158,23.501,23.158,23.405,81587,0
2016-08-10,23.538,23.652,23.471,23.538,69607,0
2016-08-11,23.538,23.585,23.443,23.528,51853,0
2016-08-12,24.117,24.469,24.117,24.355,136332,0
2016-08-15,24.763,25.029,24.716,25.029,213515,0
2016-08-16,24.925,25.029,24.849,24.944,72419,0
2016-08-17,24.716,24.725,24.488,24.678,59996,0
2016-08-18,24.288,24.307,24.089,24.155,62064,0
2016-08-19,23.984,23.994,23.832,23.994,56812,0
2016-08-22,23.576,23.577,23.272,23.291,100296,0
2016-08-23,23.5,23.728,23.414,23.414,103015,0
2016-08-24,23.462,23.5,23.3,23.414,65245,0
2016-08-25,23.272,23.357,23.205,23.243,108256,0
2016-08-26,23.5,23.68,23.129,23.186,67066,0
2016-08-29,23.329,23.424,23.272,23.338,48946,0
2016-08-30,23.443,23.528,23.319,23.348,50049,0
2016-08-31,23.101,23.158,22.892,23.016,54113,0
2016-09-01,23.177,23.253,23.016,23.12,36603,0
2016-09-02,23.31,23.528,23.281,23.395,46603,0
2016-09-06,23.851,24.364,23.851,24.355,185557,0
2016-09-07,24.298,24.355,24.203,24.203,100635,0
2016-09-08,24.459,25.181,24.355,25.039,368055,0
2016-09-09,25.039,25.153,24.792,24.839,138839,0
2016-09-12,24.374,24.773,24.317,24.744,91977,0
2016-09-13,24.041,24.041,23.452,23.623,125027,0
2016-09-14,23.5,23.578,23.367,23.386,106533,0
2016-09-15,23.614,23.813,23.509,23.747,67430,0
2016-09-16,23.576,23.69,23.481,23.652,62931,0
2016-09-19,23.975,24.127,23.956,24.003,66512,0
2016-09-20,24.279,24.295,24.089,24.108,55000,0
2016-09-21,24.478,24.839,24.412,24.82,75984,0
2016-09-22,25.039,25.143,24.877,24.982,87571,0
2016-09-23,24.526,24.526,24.26,24.298,68969,0
2016-09-26,23.927,23.927,23.614,23.642,90290,0
2016-09-27,23.832,23.937,23.761,23.842,61677,0
2016-09-28,23.994,24.089,23.813,24.07,59577,0
2016-09-29,24.022,24.032,23.633,23.756,75848,0
2016-09-30,23.747,23.956,23.737,23.851,182423,0
2016-10-03,23.861,23.956,23.728,23.908,60988,0
2016-10-04,23.965,24.041,23.604,23.718,72908,0
2016-10-05,24.146,24.146,24.003,24.041,92047,0
2016-10-06,24.051,24.103,23.937,24.013,58460,0
2016-10-07,24.165,24.326,23.927,24.022,97479,0
2016-10-10,24.203,24.63,24.203,24.602,124520,0
2016-10-11,23.994,24.003,23.766,23.975,125283,0
2016-10-12,23.775,23.842,23.709,23.775,105821,0
2016-10-13,23.614,23.728,23.395,23.652,68164,0
2016-10-14,23.794,24.45,23.585,23.585,91755,0
2016-10-17,23.139,23.348,22.892,22.902,99795,0
2016-10-18,23.329,23.509,23.281,23.414,72869,0
2016-10-19,23.604,23.661,23.481,23.557,118806,0
2016-10-20,23.509,23.623,23.367,23.414,85086,0
2016-10-21,23.414,23.585,23.319,23.538,61892,0
2016-10-24,23.633,23.633,23.3,23.348,71161,0
2016-10-25,23.224,23.718,23.215,23.699,95266,0
2016-10-26,23.481,23.595,23.414,23.547,55188,0
2016-10-27,23.433,23.49,23.177,23.234,41808,0
2016-10-28,23.177,23.281,23.091,23.167,42554,0
2016-10-31,23.357,23.509,23.256,23.386,69487,0
2016-11-01,23.471,23.509,23.129,23.234,56121,0
2016-11-02,23.196,23.215,22.911,23.025,39795,0
2016-11-03,23.129,23.319,23.054,23.082,36681,0
2016-11-04,23.044,23.121,22.892,22.921,42038,0
2016-11-07,23.557,23.737,23.52,23.68,82246,0
2016-11-08,23.566,23.918,23.471,23.737,83603,0
2016-11-09,23.395,23.861,23.395,23.661,155517,0
2016-11-10,23.31,23.376,23.044,23.243,132635,0
2016-11-11,22.864,23.091,22.797,22.997,72458,0
2016-11-14,22.807,23.006,22.778,22.902,72033,0
2016-11-15,22.788,23.016,22.769,23.006,91930,0
2016-11-16,22.588,22.759,22.512,22.683,81564,0
2016-11-17,22.664,22.807,22.531,22.626,56888,0
2016-11-18,22.645,22.693,22.56,22.664,44579,0
2016-11-21,22.759,22.959,22.74,22.921,80885,0
2016-11-22,23.006,23.186,22.987,23.177,102484,0
2016-11-23,22.797,22.93,22.797,22.845,97142,0
2016-11-25,22.873,22.921,22.655,22.693,38441,0
2016-11-28,22.94,22.968,22.873,22.93,65095,0
2016-11-29,23.604,23.87,23.604,23.794,88139,0
2016-11-30,23.794,23.851,23.671,23.671,164058,0
2016-12-01,23.756,23.88,23.433,23.5,101217,0
2016-12-02,23.747,24.146,23.737,23.975,102571,0
2016-12-05,23.956,24.022,23.918,23.946,66317,0
2016-12-06,24.203,24.288,24.117,24.193,74550,0
2016-12-07,24.336,24.602,24.336,24.535,70124,0
2016-12-08,24.469,24.668,24.44,24.63,76858,0
2016-12-09,24.307,24.488,24.193,24.45,65044,0
2016-12-12,23.965,24.032,23.775,23.899,94742,0
2016-12-13,23.965,24.184,23.956,24.155,61962,0
2016-12-14,23.861,23.899,23.357,23.386,78765,0
2016-12-15,23.414,23.49,23.319,23.386,43758,0
2016-12-16,23.405,23.562,23.319,23.414,74450,0
2016-12-19,23.652,23.709,23.604,23.633,61190,0
2016-12-20,23.785,23.994,23.785,23.918,63324,0
2016-12-21,24.041,24.174,23.984,23.994,53586,0
2016-12-22,23.956,23.956,23.738,23.842,69684,0
2016-12-23,23.794,23.804,23.623,23.68,64663,0
2016-12-27,23.699,23.747,23.652,23.718,62827,0
2016-12-28,24.013,24.108,23.908,23.956,96580,0
2016-12-29,24.697,24.782,24.621,24.668,97338,0
2016-12-30,24.887,24.896,24.649,24.735,107590,0
2017-01-03,24.839,24.934,24.735,24.877,69684,0
2017-01-04,24.668,25.02,24.668,24.963,72270,0
2017-01-05,24.773,24.773,24.564,24.687,81909,0
2017-01-06,24.469,24.488,24.222,24.269,119839,0
2017-01-09,24.269,24.411,24.269,24.345,47261,0
2017-01-10,24.545,24.972,24.545,24.906,122435,0
2017-01-11,24.877,25.039,24.645,25.02,139701,0
2017-01-12,25.077,25.143,24.95,25.115,113355,0
2017-01-13,24.982,25.029,24.858,24.991,128347,0
2017-01-17,25.115,25.115,24.963,25.096,91382,0
2017-01-18,25.267,25.333,25.191,25.21,95047,0
2017-01-19,25.039,25.039,24.64,24.725,71032,0
2017-01-20,24.906,25.01,24.83,24.849,52485,0
2017-01-23,24.773,24.934,24.773,24.896,37042,0
2017-01-24,24.678,24.906,24.678,24.849,70595,0
2017-01-25,24.735,25.086,24.621,24.982,143925,0
2017-01-26,24.925,25.248,24.83,24.982,89556,0
2017-01-27,24.906,24.963,24.839,24.906,34328,0
2017-01-30,24.839,24.887,24.691,24.83,45118,0
2017-01-31,24.773,24.877,24.773,24.858,35770,0
2017-02-01,24.82,24.849,24.469,24.526,60864,0
2017-02-02,24.497,24.564,24.364,24.412,82514,0
2017-02-03,24.288,24.326,24.231,24.241,53680,0
2017-02-06,24.222,24.222,23.984,24.041,81932,0
2017-02-07,24.155,24.174,24.041,24.174,59017,0
2017-02-08,24.241,24.526,24.241,24.497,50320,0
2017-02-09,24.697,24.754,24.583,24.649,87428,0
2017-02-10,24.744,24.982,24.659,24.982,71628,0
2017-02-13,25.58,26.416,25.58,26.302,157882,0
2017-02-14,26.407,26.682,26.302,26.625,141053,0
2017-02-15,26.834,26.988,26.768,26.929,72998,0
2017-02-16,26.473,26.578,26.302,26.359,66873,0
2017-02-17,26.141,26.302,26.093,26.302,49100,0
2017-02-21,26.312,26.473,26.312,26.445,60044,0
2017-02-22,26.369,26.435,26.293,26.407,55305,0
2017-02-23,26.217,26.274,26.103,26.217,59455,0
2017-02-24,26.017,26.048,25.941,26.036,46464,0
2017-02-27,25.751,25.77,25.675,25.694,37183,0
2017-02-28,25.761,26.074,25.761,26.036,56762,0
2017-03-01,26.445,26.577,26.416,26.454,80609,0
2017-03-02,26.169,26.188,25.979,26.008,57117,0
2017-03-03,26.578,26.597,26.416,26.559,61384,0
2017-03-06,26.388,26.445,26.274,26.331,65746,0
2017-03-07,26.445,26.464,26.331,26.34,36595,0
2017-03-08,26.397,26.397,26.217,26.255,33762,0
2017-03-09,26.008,26.103,25.884,26.036,49048,0
2017-03-10,26.017,26.055,25.875,26.017,37531,0
2017-03-13,26.35,26.435,26.245,26.435,51405,0
2017-03-14,26.236,26.283,25.97,26.074,53870,0
2017-03-15,26.264,26.91,26.264,26.853,113389,0
2017-03-16,27.831,28.021,27.831,27.955,88575,0
2017-03-17,28.059,28.183,28.002,28.059,71438,0
2017-03-20,28.097,28.135,27.993,28.135,55075,0
2017-03-21,28.04,28.154,27.575,27.613,54937,0
2017-03-22,26.587,26.625,26.369,26.606,123820,0
2017-03-23,26.122,26.164,25.922,26.036,100775,0
2017-03-24,25.951,26.16,25.951,26.036,54658,0
2017-03-27,25.656,25.818,25.495,25.818,96644,0
2017-03-28,25.656,25.666,25.523,25.58,72267,0
2017-03-29,25.495,25.495,25.362,25.39,78311,0
2017-03-30,25.191,25.2,25.096,25.105,67437,0
2017-03-31,25.191,25.39,25.191,25.295,64409,0
2017-04-03,25.561,25.751,25.476,25.685,93133,0
2017-04-04,25.656,25.789,25.647,25.656,86569,0
2017-04-05,25.846,26.046,25.723,25.732,95512,0
2017-04-06,25.96,26.059,25.799,26.008,89706,0
2017-04-07,25.818,25.865,25.732,25.732,70509,0
2017-04-10,26.093,26.217,26.093,26.198,84421,0
2017-04-11,26.084,26.255,25.941,26.179,117938,0
2017-04-12,26.378,26.407,26.169,26.207,87920,0
2017-04-13,26.255,26.321,26.084,26.084,65157,0
2017-04-17,26.198,26.35,26.15,26.321,53909,0
2017-04-18,26.559,26.559,25.932,25.979,176912,0
2017-04-19,25.694,25.694,25.314,25.371,79064,0
2017-04-20,25.561,25.561,25.438,25.466,50946,0
2017-04-21,25.476,25.476,25.21,25.267,56871,0
2017-04-24,25.428,25.428,25.276,25.295,65577,0
2017-04-25,25.827,25.827,25.637,25.77,84448,0
2017-04-26,25.637,25.637,25.428,25.438,50727,0
2017-04-27,25.704,25.97,25.704,25.865,67932,0
2017-04-28,26.093,26.093,25.97,25.989,80003,0
2017-05-01,26.093,26.136,25.989,26.084,48196,0
2017-05-02,26.027,26.103,25.913,26.027,58688,0
2017-05-03,26.055,26.065,25.818,25.894,52112,0
2017-05-04,25.827,25.827,25.609,25.675,61002,0
2017-05-05,25.552,25.599,25.333,25.599,84101,0
2017-05-08,25.723,25.96,25.618,25.799,136124,0
2017-05-09,27.071,27.546,27.071,27.366,154809,0
2017-05-10,27.252,27.337,27.157,27.204,69454,0
2017-05-11,28.097,28.259,27.926,28.24,135132,0
2017-05-12,28.154,28.202,28.078,28.145,43367,0
2017-05-15,28.164,28.354,28.126,28.316,53972,0
2017-05-16,28.525,28.924,28.525,28.857,79419,0
2017-05-17,28.496,28.496,28.126,28.23,96385,0
2017-05-18,27.964,28.211,27.432,28.135,63877,0
2017-05-19,28.287,28.563,28.287,28.496,89606,0
2017-05-22,28.439,28.481,28.221,28.24,92988,0
2017-05-23,28.221,28.777,28.221,28.373,69484,0
2017-05-24,28.411,28.563,28.373,28.477,78299,0
2017-05-25,28.677,28.819,28.61,28.715,53462,0
2017-05-26,28.601,28.848,28.535,28.838,112081,0
2017-05-30,29.921,30.206,29.864,30.016,159591,0
2017-05-31,30.225,30.254,30.016,30.035,95761,0
2017-06-01,30.016,30.016,29.806,29.997,68732,0
2017-06-02,29.703,29.836,29.541,29.826,100197,0
2017-06-05,29.408,29.475,29.242,29.361,57599,0
2017-06-06,29.304,29.456,29.266,29.361,74846,0
2017-06-07,29.361,29.427,29.209,29.399,88907,0
2017-06-08,29.114,29.399,28.881,29.095,75240,0
2017-06-09,28.639,28.734,28.316,28.354,100261,0
2017-06-12,28.192,28.249,27.983,28.088,62598,0
2017-06-13,28.211,28.268,28.164,28.164,43547,0
2017-06-14,28.373,28.506,27.964,28.05,74119,0
2017-06-15,27.793,27.793,27.556,27.698,77855,0
2017-06-16,27.632,27.641,27.461,27.632,101363,0
2017-06-19,28.154,28.316,28.116,28.316,177624,0
2017-06-20,27.97,27.97,27.52,27.52,87520,0
2017-06-21,27.9,28.88,27.74,28.82,218017,0
2017-06-22,28.28,28.41,28.1,28.19,157499,0
2017-06-23,28.79,28.87,28.597,28.69,101237,0
2017-06-26,28.95,29.1,28.89,29.04,55718,0
2017-06-27,28.61,28.66,28.32,28.32,103542,0
2017-06-28,28.25,28.46,28.12,28.39,78114,0
2017-06-29,28.19,28.19,27.82,27.91,55774,0
2017-06-30,27.79,27.945,27.65,27.79,67573,0
2017-07-03,27.75,27.84,27.65,27.66,46279,0
2017-07-05,27.71,27.73,27.48,27.58,93101,0
2017-07-06,27.85,27.85,27.58,27.58,88778,0
2017-07-07,27.75,27.79,27.62,27.68,140444,0
2017-07-10,27.64,27.64,27.51,27.57,114511,0
2017-07-11,27.76,27.88,27.64,27.88,68010,0
2017-07-12,27.96,28.16,27.96,28.15,101767,0
2017-07-13,28.22,28.4,28.21,28.4,129886,0
2017-07-14,28.41,28.6,28.3865,28.56,66387,0
2017-07-17,28.42,28.42,28.12,28.3,106722,0
2017-07-18,28.08,28.16,28.02,28.14,58797,0
2017-07-19,28.41,28.54,28.27,28.54,43493,0
2017-07-20,28.47,28.47,28.38,28.39,47979,0
2017-07-21,28.48,28.7,28.48,28.69,64027,0
2017-07-24,28.69,28.7399,28.64,28.67,41351,0
2017-07-25,28.13,28.16,27.98,28.01,57135,0
2017-07-26,28.01,28.25,27.94,28.25,86060,0
2017-07-27,28.08,28.15,27.81,27.95,77722,0
2017-07-28,27.95,28.08,27.88,28.08,47786,0
2017-07-31,28.23,28.45,28.18,28.45,62339,0
2017-08-01,28.45,28.53,28.23,28.23,47479,0
2017-08-02,27.29,27.29,26.84,26.84,120882,0
2017-08-03,27,27,26.76,26.77,57231,0
2017-08-04,26.47,26.63,26.47,26.54,51701,0
2017-08-07,26.39,26.39,26.08,26.18,107008,0
2017-08-08,26,26.13,25.97,26.06,45553,0
2017-08-09,25.89,25.92,25.63,25.8,64070,0
2017-08-10,25.73,25.73,25.38,25.45,87857,0
2017-08-11,25.18,25.39,25.05,25.36,59924,0
2017-08-14,25.38,25.53,25.25,25.26,50919,0
2017-08-15,25.39,25.43,25.3,25.34,63148,0
2017-08-16,25.86,25.89,25.77,25.82,78042,0
2017-08-17,25.71,25.8101,25.5,25.52,52015,0
2017-08-18,25.53,25.7,25.5,25.52,45618,0
2017-08-21,25.92,25.93,25.85,25.91,64210,0
2017-08-22,25.75,25.88,25.75,25.85,30265,0
2017-08-23,25.82,25.8888,25.8,25.85,35521,0
2017-08-24,25.98,25.98,25.71,25.74,42675,0
2017-08-25,25.98,25.98,25.71,25.8,78472,0
2017-08-28,25.98,25.98,25.68,25.8,45338,0
2017-08-29,25.59,25.7,25.48,25.68,64471,0
2017-08-30,25.67,25.69,25.56,25.69,41341,0
2017-08-31,25.97,26.08,25.92,25.99,44566,0
2017-09-01,26.36,26.38,26.25,26.35,44399,0
2017-09-05,26.07,26.07,25.37,25.63,115635,0
2017-09-06,25.75,26.1576,25.71,25.84,102844,0
2017-09-07,26.01,26.1,25.97,25.98,53431,0
2017-09-08,26.13,26.1911,26,26.05,37436,0
2017-09-11,26.13,26.36,26.11,26.36,64826,0
2017-09-12,26.42,26.44,26.26,26.26,39656,0
2017-09-13,26.13,26.1396,25.87,25.96,41261,0
2017-09-14,25.73,25.85,25.65,25.66,52826,0
2017-09-15,25.63,25.71,25.55,25.63,107860,0
2017-09-18,25.71,25.74,25.52,25.66,63251,0
2017-09-19,25.45,25.52,25.315,25.35,48641,0
2017-09-20,25.38,25.5,25.17,25.26,56275,0
2017-09-21,25.33,25.33,25.18,25.23,39694,0
2017-09-22,25.23,25.26,25.15,25.19,57914,0
2017-09-25,24.94,24.94,24.67,24.77,104570,0
2017-09-26,24.78,24.83,24.62,24.62,101461,0
2017-09-27,24.67,24.68,24.53,24.62,88423,0
2017-09-28,24.5,24.56,24.44,24.48,70084,0
2017-09-29,24.56,24.72,24.41,24.42,231985,0
2017-10-02,24.42,24.76,24.4,24.72,100378,0
2017-10-03,24.87,24.91,24.78,24.84,65350,0
2017-10-04,24.8,24.9,24.68,24.68,68514,0
2017-10-05,24.76,25.04,24.76,24.95,86861,0
2017-10-06,24.91,24.93,24.68,24.81,81838,0
2017-10-09,24.94,25.12,24.94,25.07,60543,0
2017-10-10,25.17,25.34,25.09,25.34,69205,0
2017-10-11,25.37,25.54,25.26,25.54,60092,0
2017-10-12,25.55,25.56,25.425,25.5,140857,0
2017-10-13,25.64,25.95,25.64,25.91,93035,0
2017-10-16,25.91,25.93,25.78,25.86,54197,0
2017-10-17,25.66,25.66,25.3,25.34,89332,0
2017-10-18,25.44,25.445,25.2001,25.27,47354,0
2017-10-19,25.23,25.23,24.86,25.05,49783,0
2017-10-20,25.02,25.21,25.0157,25.17,32521,0
2017-10-23,25.31,25.37,25.21,25.21,52499,0
2017-10-24,25.6,25.8361,25.49,25.5,63245,0
2017-10-25,26.3,26.51,26.22,26.47,116081,0
2017-10-26,26.54,26.7,26.54,26.64,47728,0
2017-10-27,26.65,26.79,26.65,26.71,66812,0
2017-10-30,26.56,26.65,26.34,26.35,86885,0
2017-10-31,26.4,26.64,26.4,26.6,83950,0
2017-11-01,26.56,26.68,26.31,26.39,43368,0
2017-11-02,26.43,26.6,26.42,26.53,37487,0
2017-11-03,26.56,26.56,26.42,26.52,35794,0
2017-11-06,26.52,26.89,26.495,26.71,57705,0
2017-11-07,26.9,27.17,26.9,27.11,63174,0
2017-11-08,27.77,27.8052,27.62,27.68,64446,0
2017-11-09,28.1,28.41,28.1,28.1,104615,0
2017-11-10,28.15,28.15,27.95,28.1,65751,0
