Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.553,25.262,24.385,25.211,41230,0
2005-02-28,24.823,25.17,24.402,24.932,50030,0
2005-03-01,25.137,25.559,24.771,25.559,42835,0
2005-03-02,25.076,25.559,25.076,25.501,50988,0
2005-03-03,25.559,25.559,24.747,25.22,44543,0
2005-03-04,25.583,25.769,24.984,25.525,36799,0
2005-03-07,25.76,26.192,25.34,25.516,40925,0
2005-03-08,25.349,25.76,25.349,25.626,39949,0
2005-03-09,25.34,25.617,25.137,25.332,43647,0
2005-03-10,24.932,25.751,24.932,25.246,63380,0
2005-03-11,25.246,25.473,24.941,25.262,28555,0
2005-03-14,24.949,25.617,24.949,25.617,50220,0
2005-03-15,25.516,25.769,25.228,25.366,63241,0
2005-03-16,25.162,25.6,25.162,25.389,38826,0
2005-03-17,25.473,25.685,25.094,25.617,42716,0
2005-03-18,25.508,25.727,24.941,25.374,116045,0
2005-03-21,25.591,25.591,24.298,24.882,52531,0
2005-03-22,25.17,25.17,23.902,24.021,17449,0
2005-03-23,23.871,24.475,23.871,24.181,30976,0
2005-03-24,24.544,25.018,23.953,24.562,25894,0
2005-03-28,24.527,25.145,24.217,24.394,88092,0
2005-03-29,24.038,24.798,23.826,24.029,124970,0
2005-03-30,23.877,24.9,23.877,24.672,77901,0
2005-03-31,24.798,24.798,23.919,24.501,61294,0
2005-04-01,24.688,24.755,23.693,23.826,72316,0
2005-04-04,23.844,24.419,23.782,24.256,36370,0
2005-04-05,24.501,24.672,24.273,24.664,45287,0
2005-04-06,24.697,24.984,24.646,24.771,21521,0
2005-04-07,25.018,25.128,24.41,24.941,23627,0
2005-04-08,24.688,25.101,24.07,24.256,65635,0
2005-04-11,24.07,24.492,23.809,23.835,60881,0
2005-04-12,23.8,24.664,23.507,24.604,34969,0
2005-04-13,24.35,24.536,23.844,23.854,12699,0
2005-04-14,24.181,24.46,23.246,23.326,53773,0
2005-04-15,23.488,24.468,22.687,22.687,62270,0
2005-04-18,23.21,23.351,22.778,22.887,36198,0
2005-04-19,22.813,23.262,22.6,22.872,59336,0
2005-04-20,22.796,22.813,22.087,22.271,38225,0
2005-04-21,22.745,23.351,22.626,23.269,48240,0
2005-04-22,23.21,23.37,22.822,22.822,35347,0
2005-04-25,23.025,23.326,22.904,23.318,16234,0
2005-04-26,22.992,23.309,22.583,22.727,49071,0
2005-04-27,22.787,23.335,22.297,23.083,40296,0
2005-04-28,22.922,23.278,22.558,22.762,39911,0
2005-04-29,23.007,23.218,22.519,23.184,23432,0
2005-05-02,23.361,23.631,23.025,23.396,22773,0
2005-05-03,23.016,23.326,22.687,22.703,26896,0
2005-05-04,22.992,23.742,22.992,23.658,48077,0
2005-05-05,23.514,23.742,23.074,23.074,44795,0
2005-05-06,23.522,23.564,22.536,22.592,25681,0
2005-05-09,22.432,22.6,22.432,22.491,39005,0
2005-05-10,22.348,22.6,21.949,21.993,23290,0
2005-05-11,22.044,22.912,21.798,22.804,29748,0
2005-05-12,22.804,23.116,22.162,22.162,17236,0
2005-05-13,22.012,22.324,21.164,21.384,33225,0
2005-05-16,21.283,22.405,21.283,22.405,26993,0
2005-05-17,22.136,22.955,22.06,22.896,25846,0
2005-05-18,22.939,23.649,22.939,23.606,33315,0
2005-05-19,23.649,23.658,23.463,23.573,13235,0
2005-05-20,23.693,23.7,23.378,23.522,15266,0
2005-05-23,23.658,23.658,23.498,23.538,9009,0
2005-05-24,23.269,23.614,23.184,23.446,19065,0
2005-05-25,23.107,23.262,22.813,22.887,48968,0
2005-05-26,22.983,23.262,22.837,23.262,12811,0
2005-05-27,22.872,23.758,22.872,23.582,27380,0
2005-05-31,23.854,23.854,23.286,23.597,58082,0
2005-06-01,23.709,24.079,23.649,24.07,43173,0
2005-06-02,23.7,24.063,23.058,24.063,71010,0
2005-06-03,23.826,24.079,23.742,23.742,36052,0
2005-06-06,23.658,24.501,23.538,24.402,57039,0
2005-06-07,24.501,24.781,23.988,24.359,37741,0
2005-06-08,24.359,24.544,24.155,24.368,132532,0
2005-06-09,24.402,24.859,23.684,24.706,26984,0
2005-06-10,24.85,24.85,24.501,24.595,19337,0
2005-06-13,24.875,24.875,23.733,24.256,23781,0
2005-06-14,24.273,24.713,24.07,24.697,29159,0
2005-06-15,24.798,24.798,24.316,24.713,43153,0
2005-06-16,24.807,24.807,24.468,24.763,29479,0
2005-06-17,24.932,24.932,24.437,24.72,79617,0
2005-06-20,24.621,24.729,24.131,24.519,15789,0
2005-06-21,24.553,24.553,23.995,24.013,9231,0
2005-06-22,24.316,24.604,23.791,24.021,15651,0
2005-06-23,23.717,24.07,22.955,22.955,26009,0
2005-06-24,22.846,23.025,22.626,22.964,239943,0
2005-06-27,22.93,23.184,22.712,22.974,33480,0
2005-06-28,23.158,24.256,23.134,24.25,62480,0
2005-06-29,24.063,24.385,23.717,24.376,14809,0
2005-06-30,24.428,24.519,23.709,23.835,23373,0
2005-07-01,24.013,24.013,23.463,23.826,23120,0
2005-07-05,23.944,24.664,23.863,24.664,29074,0
2005-07-06,24.629,24.713,24.359,24.359,19325,0
2005-07-07,24.174,24.646,24.054,24.646,31836,0
2005-07-08,24.713,24.976,24.492,24.976,72353,0
2005-07-11,25.052,26.183,25.052,26.048,45208,0
2005-07-12,25.921,26.006,25.736,25.947,74081,0
2005-07-13,25.947,25.947,25.464,25.559,18107,0
2005-07-14,25.847,26.616,25.491,25.743,40930,0
2005-07-15,25.34,25.551,24.738,25.084,36836,0
2005-07-18,25.027,25.043,24.155,24.155,24917,0
2005-07-19,24.331,24.992,24.155,24.932,47966,0
2005-07-20,24.672,25.314,24.655,25.195,46514,0
2005-07-21,25.22,25.358,24.376,24.444,82658,0
2005-07-22,24.501,24.923,24.341,24.923,55085,0
2005-07-25,24.923,25.349,24.368,24.419,29037,0
2005-07-26,24.586,25.295,24.324,24.468,60284,0
2005-07-27,24.553,24.866,24.29,24.483,67690,0
2005-07-28,24.519,25.626,24.519,25.617,42431,0
2005-07-29,25.422,25.887,25.349,25.653,70695,0
2005-08-01,25.702,26.108,25.591,26.099,67420,0
2005-08-02,25.912,26.641,25.685,26.641,25052,0
2005-08-03,26.125,26.8,26.125,26.54,91194,0
2005-08-04,26.531,26.665,25.204,25.286,80303,0
2005-08-05,25.246,25.551,24.957,25.314,125691,0
2005-08-08,25.414,25.718,25.414,25.559,56446,0
2005-08-09,25.559,25.769,25.535,25.685,62160,0
2005-08-10,25.516,26.099,25.516,25.677,117018,0
2005-08-11,25.635,26.015,25.559,25.804,30411,0
2005-08-12,25.685,25.947,25.279,25.769,53979,0
2005-08-15,25.736,26.024,25.43,25.87,48712,0
2005-08-16,25.769,25.769,25.447,25.718,94935,0
2005-08-17,25.559,25.751,25.559,25.566,45584,0
2005-08-18,25.559,25.559,25.18,25.304,33009,0
2005-08-19,25.304,25.668,25.22,25.22,74693,0
2005-08-22,25.295,25.76,25.22,25.6,49986,0
2005-08-23,25.609,25.751,25.473,25.575,26010,0
2005-08-24,25.473,25.769,25.253,25.653,26771,0
2005-08-25,25.349,25.778,25.349,25.542,27656,0
2005-08-26,25.6,25.626,25.389,25.473,117541,0
2005-08-29,25.349,25.972,25.228,25.83,33579,0
2005-08-30,25.896,25.896,25,25.332,33737,0
2005-08-31,25.246,25.921,24.85,25.921,42975,0
2005-09-01,25.583,26.531,25.583,26.226,31507,0
2005-09-02,26.033,26.54,25.617,25.847,30210,0
2005-09-06,26.033,26.192,25.677,26.192,31121,0
2005-09-07,25.855,26.192,25.591,26.183,40322,0
2005-09-08,26.075,26.192,25.71,26.192,22457,0
2005-09-09,26.286,26.286,25.87,26.192,18460,0
2005-09-12,26.057,26.522,25.516,26.403,51245,0
2005-09-13,26.235,26.58,25.981,26.201,38888,0
2005-09-14,26.311,26.438,24.875,25.253,74003,0
2005-09-15,25.137,25.314,24.9,25.279,52660,0
2005-09-16,25.473,26.252,25.271,26.252,101351,0
2005-09-19,26.183,26.183,25.43,25.591,14084,0
2005-09-20,25.635,26.125,24.807,24.866,33116,0
2005-09-21,24.807,24.807,24.095,24.316,33285,0
2005-09-22,24.298,25,23.863,24.814,28425,0
2005-09-23,24.992,25.422,24.672,25.422,17425,0
2005-09-26,25.473,25.769,25.11,25.22,34012,0
2005-09-27,25.052,25.796,25.052,25.653,20115,0
2005-09-28,25.516,25.653,24.232,24.875,24393,0
2005-09-29,24.697,25.813,24.501,25.813,39260,0
2005-09-30,25.727,25.736,25.295,25.668,16411,0
2005-10-03,25.796,25.938,25.145,25.145,29570,0
2005-10-04,25.406,25.406,24.148,24.181,32832,0
2005-10-05,24.122,24.341,23.254,23.254,37884,0
2005-10-06,23.227,23.488,22.39,22.881,69486,0
2005-10-07,23.048,23.498,22.872,23.498,60762,0
2005-10-10,23.522,23.902,23.254,23.582,27907,0
2005-10-11,23.582,23.844,23.237,23.237,20706,0
2005-10-12,23.237,23.344,22.652,23.151,21411,0
2005-10-13,23.033,23.142,22.509,23.033,29693,0
2005-10-14,23.37,23.37,22.583,23.041,38590,0
2005-10-17,23.041,23.351,22.519,23.167,55697,0
2005-10-18,23.151,23.21,22.787,22.796,17547,0
2005-10-19,22.687,24.131,22.687,24.131,50378,0
2005-10-20,23.978,24.265,23.278,23.591,13837,0
2005-10-21,23.134,24.68,23.058,24.604,27453,0
2005-10-24,24.672,25.253,24.672,25.137,38376,0
2005-10-25,25.061,25.061,24.331,24.562,24989,0
2005-10-26,24.501,24.957,24.428,24.571,40810,0
2005-10-27,24.35,24.655,24.19,24.19,39288,0
2005-10-28,24.359,24.923,24.331,24.747,21627,0
2005-10-31,24.923,25.516,24.841,25.34,38572,0
2005-11-01,25.094,25.094,24.298,24.492,33217,0
2005-11-02,24.672,25.702,24.672,25.349,72640,0
2005-11-03,25.516,25.551,25.153,25.323,24832,0
2005-11-04,25.34,25.34,24.771,25.061,11570,0
2005-11-07,25.188,25.349,24.814,25.295,22275,0
2005-11-08,25.101,25.253,24.807,25,7807,0
2005-11-09,25.067,25.246,24.492,25,34956,0
2005-11-10,25.162,25.66,24.763,25.516,21484,0
2005-11-11,25.406,25.508,25.406,25.491,33497,0
2005-11-14,25.516,25.542,25.17,25.381,22601,0
2005-11-15,25.398,25.398,23.911,23.911,72603,0
2005-11-16,23.919,24.209,23.658,24.209,102929,0
2005-11-17,24.29,24.832,24.256,24.72,63244,0
2005-11-18,24.967,25.137,24.672,25.052,25721,0
2005-11-21,24.875,24.957,24.697,24.923,22016,0
2005-11-22,24.923,25.027,24.672,24.917,56347,0
2005-11-23,24.866,25.204,24.72,24.841,10013,0
2005-11-25,25.018,25.018,24.747,24.9,1428,0
2005-11-28,24.713,24.807,24.501,24.706,103108,0
2005-11-29,24.932,25.027,24.41,24.586,10251,0
2005-11-30,24.595,24.909,24.209,24.697,36251,0
2005-12-01,25,25.295,24.763,25.076,29470,0
2005-12-02,25.043,25.11,24.35,25.094,21226,0
2005-12-05,24.841,25.036,24.553,24.917,20618,0
2005-12-06,25.094,25.295,24.941,25.027,15350,0
2005-12-07,24.672,24.747,24.256,24.273,24349,0
2005-12-08,24.273,24.823,24.174,24.475,16296,0
2005-12-09,24.35,24.781,24.265,24.729,6784,0
2005-12-12,24.629,24.984,24.613,24.976,18087,0
2005-12-13,24.976,25.119,24.638,25.119,13302,0
2005-12-14,25.286,25.286,24.578,24.578,21388,0
2005-12-15,24.771,24.807,24.021,24.402,27498,0
2005-12-16,24.29,24.316,23.765,23.765,122011,0
2005-12-19,23.782,23.988,23.782,23.927,36715,0
2005-12-20,23.927,24.224,23.871,23.962,31208,0
2005-12-21,24.07,24.165,23.871,24.088,31738,0
2005-12-22,23.936,24.181,23.877,24.181,27182,0
2005-12-23,24.25,24.629,24.24,24.553,14449,0
2005-12-27,24.501,25.009,24.29,24.41,52254,0
2005-12-28,24.672,24.79,24.444,24.697,16101,0
2005-12-29,24.501,24.9,24.029,24.088,54772,0
2005-12-30,24.038,24.29,23.863,24.104,44214,0
2006-01-03,23.936,24.866,23.936,24.755,35871,0
2006-01-04,24.823,24.917,24.359,24.638,27297,0
2006-01-05,24.713,24.781,24.139,24.41,28178,0
2006-01-06,24.621,25.542,24.621,25.456,47854,0
2006-01-09,25.349,25.501,25.137,25.162,23770,0
2006-01-10,25.043,25.349,24.949,25.349,38086,0
2006-01-11,25.22,25.304,24.967,25.137,30871,0
2006-01-12,25.043,25.101,24.501,24.586,17914,0
2006-01-13,24.41,25.246,24.41,25.246,24806,0
2006-01-17,24.882,25.246,24.841,25.119,60558,0
2006-01-18,25.018,25.262,24.875,25.137,26770,0
2006-01-19,25.22,25.43,24.882,25.43,30896,0
2006-01-20,25.635,25.635,25.119,25.119,52811,0
2006-01-23,25.358,25.473,24.763,24.957,51943,0
2006-01-24,25.067,25.18,24.909,25.18,56547,0
2006-01-25,25.188,25.188,24.509,24.747,45743,0
2006-01-26,24.688,25.34,24.688,25.34,50161,0
2006-01-27,25.332,25.349,24.917,25.279,60809,0
2006-01-30,25.153,25.262,24.571,24.713,25855,0
2006-01-31,24.586,24.957,24.35,24.917,60573,0
2006-02-01,24.747,25.253,24.638,25.137,46964,0
2006-02-02,24.984,25.295,24.578,24.72,66865,0
2006-02-03,24.527,25.516,24.527,25.389,44414,0
2006-02-06,25.253,25.491,24.932,25.043,50505,0
2006-02-07,25.052,25.17,24.021,24.095,83763,0
2006-02-08,24.307,24.468,24.122,24.46,37694,0
2006-02-09,24.298,25.067,24.282,24.501,46952,0
2006-02-10,24.29,24.419,24.114,24.419,49210,0
2006-02-13,24.224,24.437,23.8,24.165,64278,0
2006-02-14,24.25,25.188,23.971,25.128,29072,0
2006-02-15,24.909,25.34,24.781,25.286,13250,0
2006-02-16,25.094,25.693,24.941,25.635,54651,0
2006-02-17,25.769,25.769,25.228,25.6,28960,0
2006-02-21,25.551,25.769,25.084,25.473,37320,0
2006-02-22,25.525,26.048,25.389,25.839,22050,0
2006-02-23,25.71,25.972,25.559,25.778,28914,0
2006-02-24,25.551,26.024,25.366,26.024,27027,0
2006-02-27,26.024,26.447,25.905,26.361,21974,0
2006-02-28,26.099,26.125,25.358,25.6,27105,0
2006-03-01,25.778,26.183,25.374,26.141,29462,0
2006-03-02,25.787,26.099,25.677,25.938,28686,0
2006-03-03,25.804,26.403,25.644,26.04,29853,0
2006-03-06,25.981,25.981,25.332,25.398,28921,0
2006-03-07,25.323,25.491,24.875,24.882,19147,0
2006-03-08,24.875,25.211,24.763,25.018,17509,0
2006-03-09,24.949,25.211,24.866,24.9,26405,0
2006-03-10,24.909,25.262,24.807,25.18,16093,0
2006-03-13,25.195,25.389,25.027,25.137,14274,0
2006-03-14,25.195,25.769,25.061,25.76,29952,0
2006-03-15,25.76,25.862,25.279,25.847,16760,0
2006-03-16,25.972,26.166,25.617,25.71,27480,0
2006-03-17,25.839,26.447,25.609,26.158,489676,0
2006-03-20,26.158,26.607,25.981,26.429,98628,0
2006-03-21,26.326,26.572,26.099,26.192,75865,0
2006-03-22,26.174,26.607,26.174,26.607,57990,0
2006-03-23,26.447,26.616,26.352,26.403,31661,0
2006-03-24,26.531,26.835,26.447,26.827,29840,0
2006-03-27,26.648,26.902,26.58,26.69,34112,0
2006-03-28,26.555,27.038,26.429,26.495,18228,0
2006-03-29,26.547,27.316,26.547,27.316,40419,0
2006-03-30,26.827,26.927,26.454,26.767,65051,0
2006-03-31,26.943,27.183,26.447,27.164,27068,0
2006-04-03,27.297,27.297,26.447,26.648,28677,0
2006-04-04,26.487,26.996,26.487,26.69,23149,0
2006-04-05,26.706,26.91,26.361,26.893,17302,0
2006-04-06,26.681,27.063,26.555,26.85,20151,0
2006-04-07,27.111,27.288,25.862,25.921,41688,0
2006-04-10,25.813,26.379,25.769,25.821,52103,0
2006-04-11,25.769,25.929,25.769,25.804,29023,0
2006-04-12,25.644,25.929,25.473,25.912,150097,0
2006-04-13,26.827,26.97,26.522,26.641,54642,0
2006-04-17,26.867,26.893,26.403,26.775,37097,0
2006-04-18,26.715,27.865,26.589,27.865,100354,0
2006-04-19,27.727,27.873,27.449,27.673,43984,0
2006-04-20,27.797,27.797,27.191,27.44,24888,0
2006-04-21,27.797,27.807,26.875,27.038,80235,0
2006-04-24,26.91,26.91,26.624,26.624,36259,0
2006-04-25,26.759,26.827,26.192,26.302,47526,0
2006-04-26,26.318,26.943,26.318,26.775,32393,0
2006-04-27,26.503,27.69,26.174,26.335,158584,0
2006-04-28,26.108,26.91,25.685,26.884,31299,0
2006-05-01,26.927,27.146,26.75,26.835,40122,0
2006-05-02,26.902,27.584,26.759,27.584,39656,0
2006-05-03,27.351,27.593,27.079,27.342,72310,0
2006-05-04,27.415,27.458,27.111,27.119,115531,0
2006-05-05,27.342,27.449,27.102,27.102,37559,0
2006-05-08,27.261,27.261,26.884,27.029,33992,0
2006-05-09,26.867,27.071,26.792,26.843,32886,0
2006-05-10,26.818,26.97,26.158,26.286,25237,0
2006-05-11,26.116,26.217,25.71,25.878,54818,0
2006-05-12,25.685,25.87,25.501,25.71,51720,0
2006-05-15,25.456,26.04,25.456,25.887,39808,0
2006-05-16,25.947,26.174,25.912,25.938,14879,0
2006-05-17,25.635,26.192,25.464,26.148,40487,0
2006-05-18,26.277,26.547,26.116,26.252,92228,0
2006-05-19,26.04,26.58,26.024,26.512,71349,0
2006-05-22,26.277,26.827,25.796,26.394,96531,0
2006-05-23,26.572,26.927,26.386,26.512,42114,0
2006-05-24,26.311,27.129,25.955,27.005,64403,0
2006-05-25,27.207,27.408,27.012,27.253,31078,0
2006-05-26,27.385,27.408,26.818,26.978,49900,0
2006-05-30,26.835,27.233,26.294,26.318,32212,0
2006-05-31,26.141,27.038,26.141,26.893,51123,0
2006-06-01,26.893,27.772,26.893,27.772,64078,0
2006-06-02,27.797,27.881,27.467,27.593,47474,0
2006-06-05,27.458,27.553,26.438,26.447,68787,0
2006-06-06,26.438,26.936,26.201,26.641,46372,0
2006-06-07,26.775,27.6,26.75,26.936,47079,0
2006-06-08,26.792,27.593,26.379,27.385,71812,0
2006-06-09,27.512,27.628,26.85,27.155,20596,0
2006-06-12,26.775,27.369,26.681,26.85,27188,0
2006-06-13,26.827,27.584,26.589,26.698,65527,0
2006-06-14,26.775,27.021,26.454,26.875,86243,0
2006-06-15,27.174,27.859,27.111,27.859,35209,0
2006-06-16,27.727,27.873,26.656,26.706,262948,0
2006-06-19,26.843,26.91,26.26,26.326,50737,0
2006-06-20,26.311,26.572,25.727,25.76,82788,0
2006-06-21,25.677,26.487,25.677,26.033,36645,0
2006-06-22,25.617,25.989,25.137,25.685,36456,0
2006-06-23,25.609,25.626,25.279,25.491,27957,0
2006-06-26,25.653,26.201,25.6,26.108,63484,0
2006-06-27,26.082,26.217,25.262,25.34,60718,0
2006-06-28,25.304,25.447,25.094,25.271,45189,0
2006-06-29,25.398,26.97,25.389,26.902,81186,0
2006-06-30,26.785,27.431,26.429,27.431,162428,0
2006-07-03,26.97,27.297,26.85,27.297,23055,0
2006-07-05,26.97,27.334,26.641,27.297,36804,0
2006-07-06,27.199,27.24,26.616,26.818,53900,0
2006-07-07,26.69,27.449,26.361,26.598,61548,0
2006-07-10,26.512,27.096,26.26,27.046,38046,0
2006-07-11,26.936,27.531,26.616,27.512,75160,0
2006-07-12,27.361,27.431,26.616,26.624,99220,0
2006-07-13,26.616,26.785,26.286,26.48,57378,0
2006-07-14,26.42,26.767,26.133,26.69,39396,0
2006-07-17,26.487,27.046,26.352,26.563,122803,0
2006-07-18,27.012,27.071,26.429,27.071,53969,0
2006-07-19,27.038,28.665,26.859,27.966,88609,0
2006-07-20,27.788,27.873,27.164,27.431,42942,0
2006-07-21,27.253,27.539,27.24,27.325,157103,0
2006-07-24,27.361,28.584,27.361,28.584,68991,0
2006-07-25,28.602,28.684,28.136,28.354,51670,0
2006-07-26,28.146,28.498,27.713,28.163,48325,0
2006-07-27,28.381,28.498,27.833,27.881,36945,0
2006-07-28,28.169,28.938,28.169,28.771,44297,0
2006-07-31,28.33,28.736,27.966,28.649,65571,0
2006-08-01,28.558,28.558,27.89,27.914,18432,0
2006-08-02,28.176,28.524,28.1,28.237,16397,0
2006-08-03,28.119,28.922,27.78,28.745,63312,0
2006-08-04,28.979,29.193,27.958,28.439,36156,0
2006-08-07,28.202,28.524,28.092,28.489,21612,0
2006-08-08,28.566,28.566,27.431,27.539,41969,0
2006-08-09,27.905,28.092,26.936,26.987,47054,0
2006-08-10,26.91,27.664,26.547,27.546,32066,0
2006-08-11,27.325,27.628,26.936,27.096,19488,0
2006-08-14,27.038,27.896,26.996,27.247,23406,0
2006-08-15,27.78,28.389,27.44,28.27,27038,0
2006-08-16,28.338,29.097,28.067,28.93,39897,0
2006-08-17,28.736,29.056,28.33,28.415,25881,0
2006-08-18,28.566,28.602,28.289,28.415,28392,0
2006-08-21,28.127,28.389,27.941,28.018,16396,0
2006-08-22,27.85,28.279,27.754,28.279,35096,0
2006-08-23,28.346,28.524,27.727,27.823,20377,0
2006-08-24,28.05,28.169,27.772,28.169,36019,0
2006-08-25,27.896,28.423,27.896,28.127,19627,0
2006-08-28,28.33,28.33,28.083,28.279,21172,0
2006-08-29,28.305,29.148,28.211,29.056,59166,0
2006-08-30,28.771,29.445,28.524,29.227,19657,0
2006-08-31,29.454,29.512,28.811,28.854,162202,0
2006-09-01,29.131,29.31,29.04,29.097,17562,0
2006-09-05,29.319,29.319,28.835,29.031,23775,0
2006-09-06,28.835,29.031,28.252,28.305,28913,0
2006-09-07,28.155,28.228,27.619,27.619,38564,0
2006-09-08,27.56,27.788,27.334,27.744,30690,0
2006-09-11,27.673,27.865,27.271,27.645,16792,0
2006-09-12,27.833,28.771,27.833,28.727,46941,0
2006-09-13,28.727,28.727,28.405,28.727,42718,0
2006-09-14,28.507,28.727,28.372,28.727,27409,0
2006-09-15,28.844,28.979,28.305,28.913,120101,0
2006-09-18,28.693,28.93,28.473,28.802,45176,0
2006-09-19,28.727,28.727,27.645,27.881,64634,0
2006-09-20,28.194,28.771,28.035,28.771,35578,0
2006-09-21,28.811,29.023,28.202,28.466,22347,0
2006-09-22,28.237,28.397,27.619,27.833,35143,0
2006-09-25,27.859,28.618,27.673,28.549,51203,0
2006-09-26,28.035,28.289,27.914,28.074,22355,0
2006-09-27,27.89,28.322,27.823,28.305,19250,0
2006-09-28,28.516,28.516,27.654,28.176,35263,0
2006-09-29,28.067,28.194,27.44,27.476,32789,0
2006-10-02,27.531,27.531,26.698,26.698,35836,0
2006-10-03,26.893,27.424,26.616,27.102,45709,0
2006-10-04,27.005,27.807,26.97,27.797,46976,0
2006-10-05,27.609,28.27,27.531,28.27,36666,0
2006-10-06,28.289,28.93,27.905,28.702,63380,0
2006-10-09,28.896,28.896,27.993,28.602,48989,0
2006-10-10,28.693,28.693,27.933,28.448,23445,0
2006-10-11,28.228,28.593,27.72,27.85,34415,0
2006-10-12,28.092,28.633,27.664,28.633,114058,0
2006-10-13,28.763,28.896,28.381,28.811,30580,0
2006-10-16,28.854,29.123,28.549,29.075,26293,0
2006-10-17,28.778,29.31,28.516,29.065,23829,0
2006-10-18,29.184,29.184,28.27,28.405,37550,0
2006-10-19,28.252,28.786,28.252,28.539,31833,0
2006-10-20,29.148,29.148,28.119,28.127,24489,0
2006-10-23,28.11,28.11,27.307,27.85,78153,0
2006-10-24,27.673,28.211,27.673,28.202,26242,0
2006-10-25,28.211,28.381,27.823,28.381,22253,0
2006-10-26,28.397,29.023,28.119,28.989,27466,0
2006-10-27,28.786,28.989,28.185,28.539,28612,0
2006-10-30,28.354,28.888,28.092,28.439,26788,0
2006-10-31,28.305,28.458,27.958,28.296,24295,0
2006-11-01,28.507,28.516,27.401,27.467,39422,0
2006-11-02,27.458,28.074,27.038,27.619,46858,0
2006-11-03,27.772,28.228,27.645,27.941,29083,0
2006-11-06,27.984,28.905,27.933,28.763,40592,0
2006-11-07,28.794,29.437,28.558,28.745,64002,0
2006-11-08,28.575,29.537,28.575,29.193,32610,0
2006-11-09,29.184,29.184,28.202,28.61,25525,0
2006-11-10,28.489,29.148,28.489,29.09,26855,0
2006-11-13,28.727,29.106,28.618,29.056,72654,0
2006-11-14,28.989,29.09,28.727,29.065,78534,0
2006-11-15,29.031,29.996,28.87,29.784,106760,0
2006-11-16,29.927,29.996,29.553,29.988,19569,0
2006-11-17,29.988,30.148,29.757,29.97,23835,0
2006-11-20,29.665,30.29,29.665,30.148,24309,0
2006-11-21,30.052,30.207,29.766,29.996,21224,0
2006-11-22,29.943,29.943,29.259,29.284,17354,0
2006-11-24,29.21,29.402,29.167,29.249,5126,0
2006-11-27,29.09,29.14,27.924,27.924,47451,0
2006-11-28,28.059,29.097,27.881,29.065,56301,0
2006-11-29,29.157,29.368,28.702,29.148,52318,0
2006-11-30,28.989,29.521,28.771,29.031,57561,0
2006-12-01,29.04,29.445,28.289,28.718,46468,0
2006-12-04,28.879,29.521,28.879,29.292,47304,0
2006-12-05,29.335,29.571,29.175,29.368,21155,0
2006-12-06,29.193,29.488,29.097,29.326,22968,0
2006-12-07,29.361,29.674,29.083,29.488,41832,0
2006-12-08,29.47,29.588,28.71,28.71,28494,0
2006-12-11,28.971,29.175,28.718,28.913,18480,0
2006-12-12,28.979,29.131,28.338,29.04,26903,0
2006-12-13,29.148,29.488,28.896,29.157,35509,0
2006-12-14,29.157,29.996,29.157,29.571,60640,0
2006-12-15,29.731,29.996,29.615,29.865,142775,0
2006-12-18,29.952,29.952,28.979,29.259,50158,0
2006-12-19,29.075,29.454,28.946,29.233,82269,0
2006-12-20,29.148,29.605,29.123,29.454,90656,0
2006-12-21,29.571,29.961,29.445,29.605,41029,0
2006-12-22,29.512,29.818,29.402,29.462,44752,0
2006-12-26,29.665,30.511,29.632,30.502,30588,0
2006-12-27,30.502,31.218,30.441,31.186,60304,0
2006-12-28,31.209,31.364,30.753,30.753,35310,0
2006-12-29,30.611,31.135,30.376,30.441,97124,0
2007-01-03,30.29,30.711,29.58,30.424,71575,0
2007-01-04,30.433,30.575,29.674,30.389,149224,0
2007-01-05,30.316,30.459,29.571,29.656,99668,0
2007-01-08,29.571,30.068,29.326,29.706,74504,0
2007-01-09,29.553,30.035,29.553,29.775,60595,0
2007-01-10,29.605,29.996,29.497,29.892,80173,0
2007-01-11,29.741,30.551,29.699,30.219,127417,0
2007-01-12,30.173,30.407,29.9,30.192,35965,0
2007-01-16,30.397,30.441,29.665,29.723,56303,0
2007-01-17,29.58,29.979,29.268,29.462,35491,0
2007-01-18,29.462,29.641,29.04,29.454,83083,0
2007-01-19,29.571,29.647,28.827,28.854,250911,0
2007-01-22,28.346,28.381,27.247,27.72,560251,0
2007-01-23,27.754,28.041,27.297,27.494,176485,0
2007-01-24,27.485,27.56,26.698,27.029,208647,0
2007-01-25,27.449,27.449,26.69,26.943,106399,0
2007-01-26,26.936,27.174,26.616,27.079,132873,0
2007-01-29,26.952,27.271,26.827,27.137,74555,0
2007-01-30,27.079,27.279,26.75,27.261,51605,0
2007-01-31,27.174,27.247,26.58,27.174,74517,0
2007-02-01,27.247,27.485,27.071,27.288,77782,0
2007-02-02,27.385,27.494,27.119,27.476,40520,0
2007-02-05,27.394,27.394,27.079,27.24,55183,0
2007-02-06,27.261,27.458,27.247,27.361,51190,0
2007-02-07,27.44,27.72,27.155,27.539,39504,0
2007-02-08,27.539,27.859,27.307,27.797,43335,0
2007-02-09,27.859,27.966,27.521,27.699,58039,0
2007-02-12,27.521,27.975,27.512,27.89,65533,0
2007-02-13,28.041,28.092,27.797,28.092,52971,0
2007-02-14,28.092,28.119,27.881,27.914,60156,0
2007-02-15,27.949,27.958,27.797,27.881,42404,0
2007-02-16,27.881,28.002,27.673,28.002,41964,0
2007-02-20,27.873,28.448,27.673,28.423,53881,0
2007-02-21,28.27,28.489,28.035,28.489,39378,0
2007-02-22,28.498,28.674,27.941,28.261,67130,0
2007-02-23,28.27,28.27,27.905,27.924,31542,0
2007-02-26,27.924,28.074,27.369,27.763,55825,0
2007-02-27,27.568,27.584,26.235,26.512,89892,0
2007-02-28,26.472,26.827,26.099,26.286,62146,0
2007-03-01,26.015,26.54,25.751,26.352,53053,0
2007-03-02,26.174,26.208,25.727,25.878,66877,0
2007-03-05,25.71,26.108,25.501,25.535,100455,0
2007-03-06,25.83,26.827,25.559,26.648,76248,0
2007-03-07,26.235,26.26,25.964,26.006,69581,0
2007-03-08,26.158,26.429,26.148,26.166,41101,0
2007-03-09,26.294,26.311,25.989,26.311,23035,0
2007-03-12,26.326,26.429,25.955,26.318,19676,0
2007-03-13,26.125,26.166,25.422,25.422,86578,0
2007-03-14,25.366,26.033,25.366,25.878,42597,0
2007-03-15,25.921,26.37,25.921,26.311,58052,0
2007-03-16,26.269,26.733,26.192,26.352,179390,0
2007-03-19,26.58,27.191,26.58,27.054,48527,0
2007-03-20,27.155,27.476,26.943,27.476,20414,0
2007-03-21,27.512,27.881,27.408,27.619,151371,0
2007-03-22,27.807,27.966,27.637,27.859,156468,0
2007-03-23,27.754,28.083,27.584,27.993,98074,0
2007-03-26,27.941,28.018,27.503,27.975,20879,0
2007-03-27,27.941,27.941,27.673,27.841,109944,0
2007-03-28,27.69,27.788,27.44,27.44,136233,0
2007-03-29,27.553,27.975,27.553,27.865,63467,0
2007-03-30,27.735,27.975,27.401,27.833,78329,0
2007-04-02,27.833,27.914,27.424,27.531,28666,0
2007-04-03,28.018,28.05,27.681,27.841,54840,0
2007-04-04,27.735,27.744,27.096,27.155,33420,0
2007-04-05,27.155,27.155,26.875,27.012,41589,0
2007-04-09,27.216,27.216,26.733,27.063,167965,0
2007-04-10,26.952,27.334,26.952,27.261,24156,0
2007-04-11,27.279,27.415,26.54,27.394,82814,0
2007-04-12,27.071,27.226,25.821,26.607,171833,0
2007-04-13,26.563,26.681,26.252,26.522,92245,0
2007-04-16,26.715,26.961,26.447,26.952,106356,0
2007-04-17,26.952,26.978,26.37,26.681,43758,0
2007-04-18,26.8,26.8,26.26,26.326,68933,0
2007-04-19,26.116,26.775,26.024,26.352,59803,0
2007-04-20,26.785,27.038,26.294,26.607,59976,0
2007-04-23,26.447,26.624,26.343,26.37,28332,0
2007-04-24,26.607,26.607,26.183,26.252,42792,0
2007-04-25,26.318,26.343,26.133,26.335,32475,0
2007-04-26,26.302,26.438,26.286,26.403,40671,0
2007-04-27,26.311,26.311,25.905,25.989,24421,0
2007-04-30,25.972,26.174,25.094,25.094,50338,0
2007-05-01,25.162,25.617,24.932,25.617,32486,0
2007-05-02,25.685,26.403,25.685,26.379,30795,0
2007-05-03,26.403,26.403,26.133,26.244,42078,0
2007-05-04,26.226,26.386,25.83,26.26,44093,0
2007-05-07,26.208,26.352,25.887,26.183,24281,0
2007-05-08,26.183,26.294,25.855,25.998,32699,0
2007-05-09,25.83,26.447,25.83,26.379,56969,0
2007-05-10,26.099,26.192,25.195,25.211,62564,0
2007-05-11,25.626,25.972,25.366,25.804,110611,0
2007-05-14,25.736,25.804,25.516,25.71,59163,0
2007-05-15,25.591,25.609,25.018,25.018,53725,0
2007-05-16,25.237,25.237,24.646,25.052,106638,0
2007-05-17,25.036,25.043,24.24,24.419,84411,0
2007-05-18,24.527,24.664,24.273,24.452,45410,0
2007-05-21,24.394,24.85,24.394,24.85,65157,0
2007-05-22,24.706,25.11,24.621,24.976,25730,0
2007-05-23,25.067,25.067,24.638,24.763,34764,0
2007-05-24,24.638,24.841,24.046,24.29,82966,0
2007-05-25,24.273,24.713,24.265,24.713,36868,0
2007-05-29,24.729,25.036,24.729,24.957,41397,0
2007-05-30,24.79,25.043,24.629,24.875,59203,0
2007-05-31,24.976,25.137,24.509,25.036,163908,0
2007-06-01,25.076,25.551,24.909,25.119,57955,0
2007-06-04,25.094,25.22,24.798,25.128,25420,0
2007-06-05,24.949,24.949,24.527,24.697,62677,0
2007-06-06,24.46,24.957,24.376,24.9,79967,0
2007-06-07,24.729,24.984,24.468,24.713,51045,0
2007-06-08,24.604,25.11,24.604,25.11,34132,0
2007-06-11,25.094,25.262,24.747,25.018,38873,0
2007-06-12,24.841,25.653,24.841,25.027,66608,0
2007-06-13,25.128,25.644,24.984,25.406,36485,0
2007-06-14,25.491,25.787,25.304,25.358,31050,0
2007-06-15,25.938,26.361,25.718,26.125,106494,0
2007-06-18,25.955,26.192,25.295,25.66,60904,0
2007-06-19,25.501,25.955,25.22,25.796,40376,0
2007-06-20,25.912,25.972,25.501,25.583,61708,0
2007-06-21,25.406,25.66,25.349,25.422,110712,0
2007-06-22,25.061,25.211,24.859,24.891,279977,0
2007-06-25,24.859,25.036,24.19,24.316,112259,0
2007-06-26,24.492,25.162,24.492,25.043,1255656,0
2007-06-27,24.781,25.929,24.781,25.821,62921,0
2007-06-28,25.677,25.87,25.314,25.349,96999,0
2007-06-29,25.535,25.591,24.957,24.957,53924,0
2007-07-02,25.153,25.583,24.949,25.447,33165,0
2007-07-03,25.422,25.508,25.162,25.228,36126,0
2007-07-05,25.304,25.473,25.162,25.447,35235,0
2007-07-06,25.491,25.938,25.43,25.87,52694,0
2007-07-09,25.862,25.862,25.358,25.464,31401,0
2007-07-10,25.279,25.286,24.29,24.437,111967,0
2007-07-11,24.41,24.807,24.331,24.655,61614,0
2007-07-12,24.859,26.108,24.859,25.855,125489,0
2007-07-13,25.769,25.855,25.685,25.796,48756,0
2007-07-16,25.796,25.862,25.508,25.508,45793,0
2007-07-17,25.516,25.905,25.374,25.398,36943,0
2007-07-18,25.358,25.464,24.444,24.747,111186,0
2007-07-19,25.009,25.17,24.468,24.72,48224,0
2007-07-20,24.672,24.713,23.709,23.962,126920,0
2007-07-23,24.104,24.553,23.844,24.063,75132,0
2007-07-24,23.758,24.079,23.21,23.302,154326,0
2007-07-25,23.43,23.556,22.44,22.804,175854,0
2007-07-26,22.422,23.318,22.087,22.475,112013,0
2007-07-27,22.348,23.083,22.28,22.643,115788,0
2007-07-30,22.575,23.64,22.06,23.326,113171,0
2007-07-31,23.591,23.854,22.519,22.887,125290,0
2007-08-01,22.872,23.302,22.289,23.125,167013,0
2007-08-02,23.237,23.43,22.948,23.37,74967,0
2007-08-03,23.262,23.262,22.5,22.583,139930,0
2007-08-06,22.735,23.09,22.119,22.904,175044,0
2007-08-07,22.813,23.107,22.475,22.769,109131,0
2007-08-08,22.813,25.137,22.643,24.68,156843,0
2007-08-09,24.063,25.094,24.063,24.368,92290,0
2007-08-10,24.004,25.286,23.854,24.672,92890,0
2007-08-13,25.018,25.018,23.658,23.765,45108,0
2007-08-14,23.911,23.911,23.107,23.278,61371,0
2007-08-15,23.294,24.35,23.058,23.066,45050,0
2007-08-16,23.025,25.137,22.974,25.137,118354,0
2007-08-17,26.015,27.216,25.575,25.83,151405,0
2007-08-20,26.42,26.42,25.036,25.43,53929,0
2007-08-21,25.349,25.718,24.992,25.438,53620,0
2007-08-22,25.508,25.896,25.286,25.668,42764,0
2007-08-23,25.778,25.778,24.882,25.009,19796,0
2007-08-24,24.976,25.535,24.755,25.535,20699,0
2007-08-27,25.398,25.551,24.713,24.807,20780,0
2007-08-28,24.738,24.738,23.507,23.538,42574,0
2007-08-29,23.658,24.385,23.507,24.376,38717,0
2007-08-30,24.088,24.368,23.573,23.871,26839,0
2007-08-31,24.265,25.094,23.742,24.882,67687,0
2007-09-04,24.729,25.635,24.122,25.473,35248,0
2007-09-05,25.349,25.366,24.46,24.604,50628,0
2007-09-06,24.638,24.891,24.501,24.79,18736,0
2007-09-07,24.341,24.468,24.088,24.46,34747,0
2007-09-10,24.571,24.984,23.48,24.07,23784,0
2007-09-11,24.341,24.501,23.854,24.437,19249,0
2007-09-12,24.544,24.553,23.751,23.962,17319,0
2007-09-13,24.114,24.706,23.765,24.217,30828,0
2007-09-14,23.883,24.376,23.573,24.209,32014,0
2007-09-17,24.19,24.19,23.658,23.826,18102,0
2007-09-18,24.004,25.358,23.676,25.188,81515,0
2007-09-19,25.406,26.572,25.406,26.318,81071,0
2007-09-20,26.244,26.403,25.896,26.26,63329,0
2007-09-21,26.361,26.598,26.235,26.447,97768,0
2007-09-24,26.495,26.656,25.389,25.516,90241,0
2007-09-25,25.323,25.751,24.688,24.832,1068807,0
2007-09-26,25.009,25.668,24.79,25.145,43343,0
2007-09-27,25.314,25.591,24.747,25.591,58002,0
2007-09-28,25.525,25.769,25.084,25.094,65659,0
2007-10-01,25.188,26.192,24.613,26.174,83320,0
2007-10-02,26.26,26.26,25.718,25.912,55153,0
2007-10-03,25.71,25.769,25.061,25.551,44361,0
2007-10-04,25.551,25.718,25.18,25.398,75064,0
2007-10-05,25.702,26.394,25.366,26.294,61787,0
2007-10-08,26.302,26.503,25.972,26.294,68490,0
2007-10-09,26.26,26.343,25.998,26.252,34954,0
2007-10-10,26.252,26.58,25.736,26.335,27643,0
2007-10-11,26.318,26.531,25.262,25.559,54338,0
2007-10-12,25.736,25.87,24.875,25.542,161757,0
2007-10-15,25.508,25.878,24.984,25.525,104226,0
2007-10-16,25.508,25.921,25.323,25.626,94832,0
2007-10-17,25.921,25.998,25.137,25.796,68125,0
2007-10-18,25.6,25.685,24.917,25.677,67810,0
2007-10-19,25.535,25.787,24.688,24.706,97594,0
2007-10-22,24.468,25.332,24.224,25.043,62487,0
2007-10-23,25.286,25.286,24.738,25.204,86753,0
2007-10-24,24.957,25.253,24.029,24.629,55727,0
2007-10-25,24.664,25.304,24.139,24.646,55817,0
2007-10-26,25.094,25.508,24.729,25.414,62149,0
2007-10-29,24.9,25.551,24.586,24.798,37615,0
2007-10-30,24.638,25.009,24.501,24.882,48318,0
2007-10-31,25.101,25.22,24.402,24.992,65771,0
2007-11-01,24.553,25.162,23.422,23.7,117168,0
2007-11-02,24.063,24.063,23.083,23.774,63451,0
2007-11-05,23.309,24.021,22.896,23.809,84842,0
2007-11-06,23.902,24.46,23.658,24.437,53707,0
2007-11-07,24.038,24.131,22.887,23.074,69589,0
2007-11-08,23.344,24.385,22.948,24.331,74028,0
2007-11-09,23.953,24.755,23.538,24.24,127871,0
2007-11-12,24.004,24.85,23.666,24.664,86155,0
2007-11-13,24.941,25.18,24.501,25.128,114005,0
2007-11-14,25.253,25.43,24.038,24.501,101321,0
2007-11-15,24.331,24.571,23.8,24.209,54248,0
2007-11-16,24.307,24.483,23.871,24.19,69403,0
2007-11-19,23.911,24.25,23.318,23.522,71814,0
2007-11-20,23.631,24.376,22.735,24.07,100995,0
2007-11-21,23.919,24.483,23.564,23.693,59045,0
2007-11-23,23.988,24.492,23.988,24.316,21579,0
2007-11-26,24.316,24.501,22.912,23.007,48403,0
2007-11-27,22.863,23.649,22.753,23.134,95239,0
2007-11-28,23.488,24.501,23.438,24.316,118961,0
2007-11-29,24.063,24.882,23.919,23.988,101652,0
2007-11-30,24.437,24.713,24.038,24.452,126627,0
2007-12-03,24.41,24.595,23.463,23.498,61661,0
2007-12-04,23.237,24.475,23.025,23.514,86131,0
2007-12-05,23.988,24.483,23.726,24.483,85059,0
2007-12-06,24.419,25.482,23.902,25.482,62848,0
2007-12-07,25.535,25.653,25.067,25.398,79616,0
2007-12-10,25.456,25.456,24.697,25.009,48114,0
2007-12-11,25.009,25.295,23.193,23.318,92763,0
2007-12-12,24.07,24.199,23.158,23.936,89941,0
2007-12-13,23.649,24.079,23.335,24.038,58928,0
2007-12-14,23.631,23.791,23.21,23.294,85968,0
2007-12-17,23.158,23.278,22.484,22.762,74481,0
2007-12-18,23.125,24.19,22.617,24.181,92309,0
2007-12-19,24.088,24.165,23.193,23.43,82725,0
2007-12-20,23.614,23.614,22.626,23.309,87958,0
2007-12-21,23.765,24.419,23.048,24.419,193825,0
2007-12-24,24.536,25.027,23.742,24.781,39937,0
2007-12-26,24.509,24.9,24.174,24.444,57683,0
2007-12-27,24.24,24.256,22.999,23.007,50669,0
2007-12-28,23.335,23.758,22.652,22.695,49306,0
2007-12-31,22.567,23.016,21.993,22.999,52408,0
2008-01-02,22.992,23.099,21.765,21.934,73612,0
2008-01-03,22.028,22.263,21.35,21.35,80951,0
2008-01-04,21.147,21.376,20.783,21.129,100481,0
2008-01-07,21.275,21.589,21.122,21.427,86566,0
2008-01-08,21.484,21.757,21.122,21.215,103164,0
2008-01-09,21.081,21.841,20.927,21.606,103821,0
2008-01-10,21.267,22.34,20.995,21.941,50677,0
2008-01-11,21.722,22.67,21.367,21.554,100789,0
2008-01-14,21.816,22.297,21.267,21.51,144811,0
2008-01-15,21.107,21.892,21.107,21.554,66103,0
2008-01-16,21.536,22.22,21.164,21.739,133255,0
2008-01-17,22.144,22.34,20.506,21.09,217266,0
2008-01-18,20.497,21.825,20.497,21.129,146695,0
2008-01-22,20.49,22.127,20.49,20.845,192197,0
2008-01-23,20.539,23.158,20.279,22.567,106876,0
2008-01-24,22.652,22.735,21.647,22.687,126755,0
2008-01-25,23.058,23.361,22.712,22.831,81343,0
2008-01-28,22.813,23.529,22.536,23.344,78505,0
2008-01-29,23.48,23.7,23.09,23.7,84869,0
2008-01-30,23.48,23.902,23.218,23.309,106971,0
2008-01-31,22.846,24.713,22.846,24.536,59368,0
2008-02-01,24.68,24.68,23.309,24.004,103322,0
2008-02-04,24.394,24.957,23.529,23.883,130979,0
2008-02-05,23.302,23.971,23.246,23.631,74878,0
2008-02-06,23.871,24.341,23.622,23.791,100456,0
2008-02-07,23.693,24.713,23.649,24.063,61151,0
2008-02-08,24.19,24.19,23.227,23.631,30903,0
2008-02-11,23.774,23.774,23.09,23.335,81197,0
2008-02-12,23.498,24.444,23.125,23.995,93407,0
2008-02-13,24.307,24.706,23.936,24.492,43005,0
2008-02-14,24.553,24.729,23.041,23.326,67975,0
2008-02-15,23.125,23.269,22.519,23.151,57141,0
2008-02-19,23.507,23.582,22.912,23.278,33679,0
2008-02-20,23.083,24.174,23.016,23.919,46945,0
2008-02-21,24.155,24.483,23.498,23.649,62333,0
2008-02-22,23.733,24.079,22.912,24.046,89804,0
2008-02-25,24.004,24.468,23.556,24.376,52528,0
2008-02-26,24.165,24.923,24.07,24.452,62785,0
2008-02-27,24.232,24.571,23.406,23.606,105290,0
2008-02-28,23.378,23.614,22.5,23.099,97044,0
2008-02-29,22.778,23.058,22.196,22.367,83041,0
2008-03-03,22.422,23.116,22.422,22.679,87140,0
2008-03-04,22.405,23.422,22.306,22.695,148128,0
2008-03-05,22.854,22.922,22.527,22.643,96041,0
2008-03-06,22.5,22.727,21.957,21.957,71851,0
2008-03-07,21.638,22.558,21.638,22.079,51593,0
2008-03-10,22.144,22.39,21.427,22.012,63741,0
2008-03-11,22.703,23.64,21.501,23.64,59110,0
2008-03-12,23.658,24.79,23.237,24.199,156634,0
2008-03-13,23.826,25.17,23.742,24.553,149684,0
2008-03-14,24.729,24.729,23.498,23.883,60768,0
2008-03-17,23.262,24.85,22.449,24.444,65619,0
2008-03-18,24.923,25.653,24.307,25.43,94495,0
2008-03-19,25.575,25.751,24.437,24.437,179688,0
2008-03-20,23.893,26.192,23.286,26.141,313964,0
2008-03-24,26.183,26.961,25.87,26.066,86336,0
2008-03-25,26.099,26.547,24.976,26.335,56253,0
2008-03-26,26.006,26.015,24.941,25.862,62957,0
2008-03-27,25.938,26.057,24.859,25.314,64078,0
2008-03-28,25.905,25.912,24.604,24.882,70959,0
2008-03-31,25.018,25.71,24.646,24.967,764617,0
2008-04-01,25.374,26.192,25.271,25.981,85939,0
2008-04-02,25.921,26.598,25.535,26.572,57741,0
2008-04-03,26.286,26.843,25.76,26.04,90292,0
2008-04-04,26.166,26.379,25.381,25.644,76517,0
2008-04-07,25.769,25.998,25.237,25.718,136194,0
2008-04-08,25.464,26.015,24.992,25.66,92326,0
2008-04-09,25.702,25.702,24.859,25.036,66131,0
2008-04-10,25.094,25.83,24.713,25.551,65049,0
2008-04-11,25.295,25.414,24.519,24.68,97642,0
2008-04-14,24.72,24.72,23.953,24.139,60286,0
2008-04-15,24.316,24.79,24.095,24.655,69578,0
2008-04-16,24.875,26.244,24.875,25.769,127344,0
2008-04-17,25.617,25.727,25.052,25.438,122069,0
2008-04-18,25.76,26.235,25.464,25.76,86214,0
2008-04-21,25.591,26.158,24.9,24.941,106360,0
2008-04-22,24.771,25.358,24.232,24.394,187812,0
2008-04-23,24.483,24.875,23.422,23.927,103072,0
2008-04-24,23.988,25.508,23.684,24.814,111995,0
2008-04-25,24.967,25,24.029,24.595,130511,0
2008-04-28,24.509,25.516,24.088,25.253,102297,0
2008-04-29,25.271,25.389,24.629,24.798,107074,0
2008-04-30,24.9,25.304,24.621,24.697,58394,0
2008-05-01,24.781,26.166,24.781,25.685,52569,0
2008-05-02,25.981,26.192,24.859,24.891,82184,0
2008-05-05,24.882,25.279,24.492,24.841,53577,0
2008-05-06,24.444,24.923,23.871,24.807,77843,0
2008-05-07,24.882,25.304,23.378,23.48,55763,0
2008-05-08,23.606,23.835,23.269,23.438,52202,0
2008-05-09,23.591,23.742,23.134,23.463,81324,0
2008-05-12,23.538,24.882,23.406,24.638,123180,0
2008-05-13,24.713,24.967,24.376,24.621,91183,0
2008-05-14,24.706,25.491,24.706,25.018,111888,0
2008-05-15,24.992,25.211,24.265,25.009,134745,0
2008-05-16,25.195,25.271,24.35,24.781,120753,0
2008-05-19,24.72,25.101,24.359,24.419,93665,0
2008-05-20,24.265,24.755,24.104,24.341,135581,0
2008-05-21,24.402,24.713,23.765,24.029,89796,0
2008-05-22,24.063,24.646,24.063,24.492,88157,0
2008-05-23,24.282,24.613,23.893,24.122,58509,0
2008-05-27,24.199,24.655,23.995,24.544,75007,0
2008-05-28,24.713,24.713,23.911,24.25,173610,0
2008-05-29,24.224,24.923,24.174,24.79,147224,0
2008-05-30,24.807,25.018,24.452,24.755,261609,0
2008-06-02,24.781,24.798,24.021,24.368,61125,0
2008-06-03,24.509,24.562,24.013,24.419,78660,0
2008-06-04,24.273,24.771,24.079,24.713,124311,0
2008-06-05,24.729,25.195,24.729,24.923,74824,0
2008-06-06,24.807,24.807,23.751,23.871,113315,0
2008-06-09,24.079,24.24,23.507,23.709,99677,0
2008-06-10,23.471,24.029,23.406,23.765,75584,0
2008-06-11,23.64,23.782,22.964,23.262,106070,0
2008-06-12,23.488,23.988,22.896,23.09,132902,0
2008-06-13,23.294,23.507,22.475,23.158,115725,0
2008-06-16,23.025,23.658,22.519,23.488,123373,0
2008-06-17,23.514,23.514,22.617,22.703,86675,0
2008-06-18,22.626,23.116,22.02,22.422,80925,0
2008-06-19,22.475,22.813,22.036,22.509,86995,0
2008-06-20,22.413,22.727,21.984,22.358,183832,0
2008-06-23,22.575,22.575,21.571,21.606,65095,0
2008-06-24,21.597,22.397,21.147,21.757,133048,0
2008-06-25,21.807,22.67,21.267,21.63,140288,0
2008-06-26,21.199,21.199,20.808,20.845,107208,0
2008-06-27,20.751,21.452,20.438,20.8,301457,0
2008-06-30,20.783,21.113,20.134,20.143,126375,0
2008-07-01,19.947,21.057,19.947,20.693,85377,0
2008-07-02,20.634,20.953,19.635,19.678,125036,0
2008-07-03,19.727,20.092,19.442,19.457,33941,0
2008-07-07,19.56,19.839,17.995,18.58,122276,0
2008-07-08,18.589,20.497,18.487,20.497,128960,0
2008-07-09,20.464,20.539,19.113,19.122,81386,0
2008-07-10,19.086,19.973,18.909,19.586,100769,0
2008-07-11,19.449,20.11,18.801,20.051,108874,0
2008-07-14,19.703,19.703,18.165,18.284,145147,0
2008-07-15,18.023,18.648,17,17.861,131292,0
2008-07-16,17.97,19.906,17.669,19.906,108784,0
2008-07-17,20.201,21.223,19.433,21.215,256707,0
2008-07-18,21.012,21.333,19.207,21.122,207769,0
2008-07-21,21.113,21.325,20.386,20.599,152041,0
2008-07-22,20.371,22.28,19.906,22.28,176161,0
2008-07-23,22.34,23.237,22.052,22.509,91360,0
2008-07-24,22.608,22.687,21.359,21.536,109198,0
2008-07-25,21.875,21.875,21.081,21.765,80213,0
2008-07-28,21.638,21.883,20.944,21.259,89125,0
2008-07-29,21.223,22.432,21.122,22.432,88769,0
2008-07-30,22.449,22.449,21.563,22.297,151058,0
2008-07-31,21.849,22.687,21.47,22.101,111439,0
2008-08-01,22.246,22.509,21.613,22.39,97471,0
2008-08-04,22.331,23.167,21.638,22.787,148562,0
2008-08-05,23.066,23.573,22.229,23.361,196000,0
2008-08-06,23.201,23.269,22.55,22.904,149951,0
2008-08-07,22.458,22.854,21.589,21.731,173335,0
2008-08-08,21.671,23.573,21.671,23.326,172045,0
2008-08-11,23.237,24.9,23.107,24.519,152658,0
2008-08-12,24.341,24.586,23.871,24.553,154151,0
2008-08-13,24.402,24.638,23.573,24.07,130758,0
2008-08-14,23.871,24.604,23.463,24.307,89796,0
2008-08-15,24.706,25.389,23.64,24.25,173300,0
2008-08-18,23.978,24.46,23.09,23.471,100724,0
2008-08-19,23.201,23.246,22.661,22.974,127352,0
2008-08-20,22.992,23.893,22.643,23.116,232207,0
2008-08-21,22.643,23.142,22.373,22.592,94011,0
2008-08-22,22.34,23.326,22.34,22.983,142076,0
2008-08-25,22.787,23.107,21.638,22.052,106054,0
2008-08-26,22.052,22.796,22.036,22.695,140552,0
2008-08-27,22.72,23.564,22.72,23.286,171489,0
2008-08-28,23.302,23.809,23.083,23.547,175132,0
2008-08-29,23.286,23.809,23.048,23.37,102704,0
2008-09-02,24.07,24.586,22.695,23.538,159284,0
2008-09-03,23.37,24.46,23.37,24.368,127253,0
2008-09-04,23.978,24.41,23.582,23.782,159415,0
2008-09-05,23.463,24.536,22.983,24.165,154791,0
2008-09-08,24.72,25.76,23.43,25.295,174363,0
2008-09-09,24.949,25.43,24.079,24.25,155397,0
2008-09-10,24.706,24.763,23.709,24.282,184154,0
2008-09-11,23.514,25.246,23.107,24.368,138852,0
2008-09-12,23.871,25.271,23.871,25.162,150723,0
2008-09-15,23.944,25.516,23.944,24.544,154882,0
2008-09-16,23.538,26.58,23.538,26.522,199158,0
2008-09-17,25.66,25.955,23.995,24.738,206412,0
2008-09-18,25.473,29.148,24.341,27.881,299807,0
2008-09-19,32.682,33.093,24.385,27.881,451159,0
2008-09-22,27.797,27.797,24.738,24.738,51694,0
2008-09-23,24.882,25.349,24.359,25.349,87747,0
2008-09-24,25.358,26.607,24.949,25.314,51478,0
2008-09-25,24.428,25.938,24.428,25.018,81609,0
2008-09-26,24.501,25.6,24.209,25.332,71615,0
2008-09-29,24.866,26.58,23.684,24.475,52998,0
2008-09-30,25.947,27.038,23.726,26.335,59096,0
2008-10-01,26.429,26.961,25.137,26.252,18194,0
2008-10-02,26.099,26.715,25.271,25.271,55513,0
2008-10-03,25.389,27.012,24.104,24.165,80515,0
2008-10-06,23.573,25.751,22.509,24.909,62996,0
2008-10-07,24.949,24.949,21.678,23.43,143473,0
2008-10-08,22.297,25.349,22.02,22.38,141118,0
2008-10-09,22.405,22.405,19.281,19.365,162210,0
2008-10-10,18.614,21.259,18.292,20.775,298429,0
2008-10-13,21.545,22.348,20.684,22.229,122919,0
2008-10-14,21.173,23.614,21.173,22.397,103300,0
2008-10-15,21.655,22.079,20.294,20.456,240851,0
2008-10-16,23.64,23.64,19.56,22.846,245393,0
2008-10-17,22.181,23.684,21.536,21.705,190183,0
2008-10-20,22.028,22.687,21.518,22.466,81617,0
2008-10-21,21.966,22.896,21.765,21.966,136834,0
2008-10-22,21.359,22.703,20.986,21.308,119328,0
2008-10-23,21.589,21.757,19.77,20.862,101832,0
2008-10-24,19.197,22.263,19.095,20.693,121155,0
2008-10-27,20.066,22.246,19.923,20.261,69633,0
2008-10-28,20.481,23.573,19.82,23.174,156958,0
2008-10-29,23.033,23.733,22.55,22.939,136483,0
2008-10-30,23.7,23.7,22.315,23.174,82275,0
2008-10-31,22.881,24.755,22.509,24.307,126709,0
2008-11-03,24.104,25.043,23.107,24.72,60327,0
2008-11-04,25.137,25.501,24.519,25.195,48857,0
2008-11-05,24.646,25.43,23.318,23.514,56433,0
2008-11-06,23.218,23.826,22.787,22.787,71701,0
2008-11-07,23.016,23.237,22.38,22.583,65392,0
2008-11-10,23.074,23.074,20.919,21.122,150932,0
2008-11-11,22.136,22.136,20.8,20.8,114122,0
2008-11-12,20.345,21.081,19.762,19.839,153878,0
2008-11-13,20.009,21.545,19.136,21.384,160240,0
2008-11-14,20.986,21.849,19.804,19.931,127258,0
2008-11-17,19.77,20.582,19.493,19.906,109149,0
2008-11-18,20,20.565,18.901,19.697,150269,0
2008-11-19,19.417,19.727,17.767,17.861,116995,0
2008-11-20,17.794,18.553,16.907,17.083,108887,0
2008-11-21,17.54,18.038,16.071,17.742,214435,0
2008-11-24,17.556,19.365,17.221,19.297,141029,0
2008-11-25,19.037,19.534,18.165,19.424,157560,0
2008-11-26,18.823,20.429,18.823,20.413,123989,0
2008-11-28,20.294,20.555,19.493,20.017,22348,0
2008-12-01,19.383,19.417,17.742,17.914,162883,0
2008-12-02,18.42,19.264,18.115,19.145,164849,0
2008-12-03,18.503,20.11,18.276,19.569,266288,0
2008-12-04,19.122,20.456,18.815,19.332,201157,0
2008-12-05,18.983,20.751,18.755,20.675,167499,0
2008-12-08,21.064,21.536,20.057,21.138,190087,0
2008-12-09,20.817,21.857,20.169,20.522,169932,0
2008-12-10,20.808,21.443,20.169,20.904,69045,0
2008-12-11,20.514,21.03,19.442,19.534,111685,0
2008-12-12,19.323,20.845,18.983,20.481,102938,0
2008-12-15,20.574,20.911,18.983,19.493,65564,0
2008-12-16,19.965,21.181,19.128,21.048,131439,0
2008-12-17,20.666,21.308,20.429,20.608,101922,0
2008-12-18,20.684,21.554,20.169,20.497,90510,0
2008-12-19,20.066,20.201,19.197,19.424,194473,0
2008-12-22,19.484,19.804,18.755,19.297,68381,0
2008-12-23,19.501,19.501,18.841,19.246,50234,0
2008-12-24,20.243,21.242,19.848,20.481,296745,0
2008-12-26,20.531,21.081,20.497,20.919,51431,0
2008-12-29,20.937,21.589,20.71,21.563,156296,0
2008-12-30,21.545,22.72,20.904,22.575,234633,0
2008-12-31,22.558,23.844,21.597,22.101,1918533,0
2009-01-02,22.188,22.635,21.545,22.094,257335,0
2009-01-05,22.172,22.172,21.199,21.705,169567,0
2009-01-06,22.044,22.509,21.47,22.188,150932,0
2009-01-07,21.713,22.153,21.563,21.867,175925,0
2009-01-08,21.757,22.536,21.589,21.925,79773,0
2009-01-09,21.993,22.012,21.208,21.367,115308,0
2009-01-12,21.333,21.42,20.911,21.057,81360,0
2009-01-13,20.888,21.317,20.835,21.122,84623,0
2009-01-14,20.725,21.402,20.082,20.116,66933,0
2009-01-15,20.11,20.379,19.122,19.938,124849,0
2009-01-16,20.082,20.152,18.663,19.804,144403,0
2009-01-20,19.56,19.754,17.507,17.572,165140,0
2009-01-21,17.794,19.592,17.261,19.306,178928,0
2009-01-22,18.823,19.77,18.03,18.614,129461,0
2009-01-23,18.123,18.656,17.895,18.553,263118,0
2009-01-26,18.589,18.886,17.101,17.937,201352,0
2009-01-27,17.092,17.564,16.265,16.476,296726,0
2009-01-28,16.821,17.438,16.46,17.135,276293,0
2009-01-29,16.966,16.966,16.019,16.019,125830,0
2009-01-30,16.154,16.451,15.513,15.664,168740,0
2009-02-02,15.478,15.986,15.241,15.765,147582,0
2009-02-03,15.959,16.121,15.259,15.412,110143,0
2009-02-04,15.37,16.333,15.37,15.504,111026,0
2009-02-05,15.309,16.053,15.143,15.426,138639,0
2009-02-06,15.426,15.959,15.379,15.826,121177,0
2009-02-09,15.707,16.105,15.504,15.597,78848,0
2009-02-10,15.495,15.844,14.474,14.499,94547,0
2009-02-11,14.54,14.794,14.057,14.278,128460,0
2009-02-12,13.984,14.355,13.089,13.856,178276,0
2009-02-13,13.914,14.12,13.146,13.485,107169,0
2009-02-17,13.097,13.391,12.513,12.588,110182,0
2009-02-18,12.758,13.029,12.208,12.463,73242,0
2009-02-19,12.598,12.867,11.56,11.601,113579,0
2009-02-20,11.354,11.837,10.654,11.72,184203,0
2009-02-23,11.641,12.143,11.196,11.221,103693,0
2009-02-24,11.339,12.224,11.196,12.063,171081,0
2009-02-25,11.955,12.522,11.363,12.056,173162,0
2009-02-26,12.208,13.062,11.998,12.36,152253,0
2009-02-27,12.303,12.665,12.072,12.386,138269,0
2009-03-02,12.191,12.285,11.524,11.577,141192,0
2009-03-03,11.769,11.938,10.985,11.002,99441,0
2009-03-04,11.186,11.415,10.628,11.084,88524,0
2009-03-05,10.85,10.915,9.758,9.818,102666,0
2009-03-06,9.978,10.013,9.3383,9.767,89704,0
2009-03-09,9.607,9.886,9.0829,9.2421,84482,0
2009-03-10,9.4721,10.823,8.9729,10.748,131378,0
2009-03-11,10.789,11.398,10.756,10.85,129274,0
2009-03-12,10.739,12.312,10.52,12.251,116543,0
2009-03-13,12.36,12.911,12.216,12.606,119030,0
2009-03-16,12.699,13.189,12.134,12.345,93746,0
2009-03-17,12.446,12.615,12.183,12.546,91138,0
2009-03-18,12.056,13.789,12.056,13.687,117207,0
2009-03-19,13.942,14.12,13.24,13.382,188841,0
2009-03-20,13.307,13.772,12.911,12.919,195561,0
2009-03-23,13.249,14.355,13.044,14.313,146797,0
2009-03-24,14.155,14.278,12.911,12.994,109655,0
2009-03-25,13.569,13.569,11.989,12.817,167625,0
2009-03-26,13.02,13.104,12.437,12.985,104383,0
2009-03-27,12.749,12.985,12.268,12.285,109690,0
2009-03-30,11.889,12.099,11.424,11.846,99692,0
2009-03-31,11.889,13.189,11.754,12.463,124994,0
2009-04-01,12.241,13.18,11.929,12.615,155466,0
2009-04-02,13.054,13.409,12.893,13.257,144794,0
2009-04-03,13.205,13.856,12.885,13.724,87994,0
2009-04-06,13.585,13.737,13.232,13.601,131984,0
2009-04-07,13.138,13.576,12.944,12.971,70735,0
2009-04-08,13.036,13.554,12.826,13.476,72293,0
2009-04-09,13.882,15.435,13.856,15.435,144492,0
2009-04-13,15.303,16.687,14.895,16.535,1051990,0
2009-04-14,16.195,17.017,15.284,15.548,256636,0
2009-04-15,15.379,16.916,15.058,16.855,156477,0
2009-04-16,17.092,17.364,15.986,17.151,332149,0
2009-04-17,17.244,18.234,16.576,17.776,173660,0
2009-04-20,15.852,17.676,15.556,15.622,236134,0
2009-04-21,15.597,17.076,15.218,16.46,285757,0
2009-04-22,16.213,16.629,15.724,16.129,225262,0
2009-04-23,16.096,16.364,15.241,15.977,161813,0
2009-04-24,16.105,17.051,15.749,16.873,241045,0
2009-04-27,16.416,16.916,15.581,15.877,233296,0
2009-04-28,15.647,16.113,15.25,15.664,196072,0
2009-04-29,15.86,16.079,15.46,16.003,272493,0
2009-04-30,16.265,17.034,16.265,16.864,326743,0
2009-05-01,16.864,17.187,16.348,16.66,271392,0
2009-05-04,16.837,17.66,16.603,17.597,215979,0
2009-05-05,17.474,17.474,16.354,16.916,164724,0
2009-05-06,17.076,17.556,16.765,17.373,153424,0
2009-05-07,17.66,17.742,16.738,16.991,120639,0
2009-05-08,17.235,18.385,17.235,18.369,207604,0
2009-05-11,17.895,18.299,17.474,17.572,118383,0
2009-05-12,17.642,17.922,16.687,17.017,157233,0
2009-05-13,16.669,16.981,15.943,16.044,267532,0
2009-05-14,16.17,17.083,15.986,16.079,213475,0
2009-05-15,16.019,16.544,15.927,16.248,150006,0
2009-05-18,16.544,17.607,16.476,17.507,253572,0
2009-05-19,17.429,17.633,16.66,17.564,255696,0
2009-05-20,17.711,17.987,16.729,16.864,200674,0
2009-05-21,16.643,16.837,16.079,16.559,212158,0
2009-05-22,16.635,17.159,16.39,16.603,204940,0
2009-05-26,16.46,17.702,16.46,17.492,152396,0
2009-05-27,17.483,17.492,16.443,16.603,139582,0
2009-05-28,16.729,17.083,16.3,16.721,123106,0
2009-05-29,16.703,17.321,16.491,17.169,188706,0
2009-06-01,17.501,17.93,17.169,17.684,123958,0
2009-06-02,17.501,17.97,17.227,17.548,108331,0
2009-06-03,17.597,17.844,17.159,17.534,123383,0
2009-06-04,17.711,18.377,17.346,18.377,153115,0
2009-06-05,18.58,18.58,17.588,18.064,132955,0
2009-06-08,17.87,18.073,17.321,17.758,100906,0
2009-06-09,17.817,18.292,17.749,17.937,54592,0
2009-06-10,18.064,18.064,17.135,17.534,95083,0
2009-06-11,17.642,18.299,17.642,17.811,99765,0
2009-06-12,17.597,18.251,17.364,18.073,103579,0
2009-06-15,17.742,18.046,16.958,17.27,108963,0
2009-06-16,17.194,17.525,16.855,17.151,124097,0
2009-06-17,17.076,17.516,16.746,17.034,130806,0
2009-06-18,16.958,17.017,16.678,16.845,286313,0
2009-06-19,16.774,16.981,16.66,16.88,339817,0
2009-06-22,16.738,16.916,16.407,16.407,170343,0
2009-06-23,16.594,16.721,16.028,16.146,103223,0
2009-06-24,16.265,16.695,16.096,16.17,117655,0
2009-06-25,16.037,16.416,15.959,16.416,134215,0
2009-06-26,16.273,16.925,16.079,16.925,732801,0
2009-06-29,16.837,17.008,16.213,16.782,123293,0
2009-06-30,16.621,17.042,16.407,16.643,300215,0
2009-07-01,16.774,17.492,16.774,17.101,163039,0
2009-07-02,16.813,16.966,16.044,16.213,172517,0
2009-07-06,16.178,16.755,16.178,16.552,110590,0
2009-07-07,16.612,16.813,16.204,16.309,139227,0
2009-07-08,16.443,16.925,16.204,16.586,173495,0
2009-07-09,16.729,16.765,16.3,16.434,93655,0
2009-07-10,16.364,16.603,16.121,16.354,143292,0
2009-07-13,16.586,17.286,16.382,17.042,174065,0
2009-07-14,16.981,16.981,16.491,16.83,104561,0
2009-07-15,17.159,17.564,16.855,17.194,162164,0
2009-07-16,17.083,17.483,17.042,17.387,83598,0
2009-07-17,17.438,17.597,17.017,17.109,123847,0
2009-07-20,17.27,17.421,17.034,17.387,154950,0
2009-07-21,17.438,17.516,17.034,17.474,210544,0
2009-07-22,17.27,17.534,17.008,17.277,98900,0
2009-07-23,17.212,18.092,17.109,17.914,219774,0
2009-07-24,17.684,17.946,17.329,17.421,310256,0
2009-07-27,17.364,17.711,17.212,17.692,357664,0
2009-07-28,17.492,17.692,17.212,17.412,116793,0
2009-07-29,17.27,17.572,17.235,17.525,93129,0
2009-07-30,17.54,18.242,17.54,17.914,214901,0
2009-07-31,17.767,18.316,17.767,18.023,98461,0
2009-08-03,18.198,18.496,17.97,18.299,78431,0
2009-08-04,18.1,18.859,17.87,18.68,69277,0
2009-08-05,18.639,18.841,18.503,18.656,96862,0
2009-08-06,18.806,18.952,18.36,18.545,64812,0
2009-08-07,18.801,19.855,18.723,19.357,109711,0
2009-08-10,19.161,19.931,19.136,19.804,91173,0
2009-08-11,19.617,19.874,19.215,19.727,124129,0
2009-08-12,19.697,20.271,19.551,19.947,131413,0
2009-08-13,20.143,20.599,19.626,20.051,114982,0
2009-08-14,20.073,20.073,18.867,19.51,89721,0
2009-08-17,19.136,19.484,18.832,18.893,96603,0
2009-08-18,19.078,19.34,18.944,19.046,128175,0
2009-08-19,18.815,19.534,18.815,19.457,130753,0
2009-08-20,19.373,19.839,19.332,19.727,70496,0
2009-08-21,19.99,20.464,19.754,20.303,158040,0
2009-08-24,20.421,20.817,19.754,20.438,333269,0
2009-08-25,20.8,20.953,20.456,20.565,149716,0
2009-08-26,20.599,20.626,20.124,20.286,87700,0
2009-08-27,20.177,20.405,19.484,20.101,96451,0
2009-08-28,20.371,20.574,19.644,19.745,97715,0
2009-08-31,19.569,19.77,19.323,19.577,124735,0
2009-09-01,19.534,20.456,19.018,19.122,126476,0
2009-09-02,19.113,19.51,18.68,18.801,123799,0
2009-09-03,18.925,19.161,18.614,19.161,76802,0
2009-09-04,19.145,19.365,18.886,19.272,86326,0
2009-09-08,19.408,19.424,18.886,19.306,107814,0
2009-09-09,19.349,19.973,19.237,19.688,81573,0
2009-09-10,19.653,19.754,19.086,19.373,67464,0
2009-09-11,19.349,19.373,19.018,19.078,50794,0
2009-09-14,18.968,19.399,18.968,19.237,66636,0
2009-09-15,19.188,19.525,18.876,19.493,64911,0
2009-09-16,19.551,20.057,19.493,20.057,53226,0
2009-09-17,20.082,20.226,19.804,19.897,42162,0
2009-09-18,19.644,20.152,19.39,20.134,191312,0
2009-09-21,19.865,20.286,19.78,19.83,44593,0
2009-09-22,20.057,20.234,19.501,19.678,66016,0
2009-09-23,19.77,19.848,19.264,19.349,63252,0
2009-09-24,19.357,19.569,18.716,19.078,124711,0
2009-09-25,19.07,19.229,18.689,18.925,55086,0
2009-09-28,19.028,19.83,18.917,19.577,54749,0
2009-09-29,19.297,19.551,18.925,19.053,55989,0
2009-09-30,19.122,19.297,18.207,18.698,81653,0
2009-10-01,18.527,18.774,17.914,17.914,73213,0
2009-10-02,17.669,18.115,17.507,17.734,59675,0
2009-10-05,17.776,18.36,17.734,18.147,150245,0
2009-10-06,18.216,18.841,17.922,18.623,88322,0
2009-10-07,18.36,18.537,18.192,18.292,41728,0
2009-10-08,18.385,18.925,18.251,18.598,112754,0
2009-10-09,18.452,19.179,18.42,19.061,99027,0
2009-10-12,19.246,19.34,18.968,19.061,51423,0
2009-10-13,18.992,19.152,18.545,18.859,32954,0
2009-10-14,19.078,19.349,18.307,19.161,87129,0
2009-10-15,19.07,19.237,18.859,19.237,98029,0
2009-10-16,19.018,19.365,18.663,19.136,91259,0
2009-10-19,19.272,19.466,18.886,19.264,42354,0
2009-10-20,19.237,19.51,18.672,18.774,103710,0
2009-10-21,18.774,19.349,18.351,18.487,60484,0
2009-10-22,18.748,19.145,18.316,19.086,56979,0
2009-10-23,19.061,19.222,18.316,18.934,104159,0
2009-10-26,18.901,19.053,18.561,18.851,76139,0
2009-10-27,18.977,19.095,18.452,18.52,68701,0
2009-10-28,18.452,18.598,18.192,18.267,99878,0
2009-10-29,18.452,18.57,18.038,18.402,93724,0
2009-10-30,18.192,18.385,17.887,17.97,110540,0
2009-11-02,18.046,18.064,17.235,17.625,69292,0
2009-11-03,17.421,17.742,17.296,17.492,56915,0
2009-11-04,17.579,17.776,17.083,17.083,85688,0
2009-11-05,17.212,17.525,17.008,17.429,77063,0
2009-11-06,17.194,17.642,17.194,17.403,39742,0
2009-11-09,17.633,17.87,17.633,17.742,127290,0
2009-11-10,17.742,17.742,17.286,17.572,83964,0
2009-11-11,17.817,18.005,17.403,17.742,50264,0
2009-11-12,17.66,17.937,16.942,16.949,56241,0
2009-11-13,17,17.346,16.721,17.067,37709,0
2009-11-16,17.025,17.922,16.83,17.742,169429,0
2009-11-17,17.633,17.827,17.607,17.776,127908,0
2009-11-18,17.811,17.811,17.447,17.742,32701,0
2009-11-19,17.633,17.633,16.855,17.178,73680,0
2009-11-20,17.092,17.607,17.092,17.588,94711,0
2009-11-23,17.914,18.316,17.836,17.93,155366,0
2009-11-24,17.895,18.03,17.607,18.014,47031,0
2009-11-25,18.055,18.393,17.625,17.633,16255,0
2009-11-27,16.958,17.579,16.958,16.966,36893,0
2009-11-30,16.888,17.329,16.501,17.277,104424,0
2009-12-01,17.501,17.507,16.898,16.981,78113,0
2009-12-02,16.973,17.742,16.973,17.329,78229,0
2009-12-03,17.447,17.844,16.916,16.973,45106,0
2009-12-04,17.373,17.87,17.178,17.742,102316,0
2009-12-07,17.72,17.97,17.27,17.534,26474,0
2009-12-08,17.346,17.676,17.159,17.525,30111,0
2009-12-09,17.492,17.66,17.117,17.27,32840,0
2009-12-10,17.296,17.465,17.126,17.421,65988,0
2009-12-11,17.474,17.87,17.373,17.572,76093,0
2009-12-14,17.642,17.827,17.321,17.802,42801,0
2009-12-15,17.728,17.93,17.355,17.429,82306,0
2009-12-16,17.625,17.66,16.925,17.187,50766,0
2009-12-17,17.008,17.501,16.695,17.379,148352,0
2009-12-18,17.548,17.887,17.254,17.887,359866,0
2009-12-21,17.914,18.377,17.669,17.669,83667,0
2009-12-22,17.652,17.827,17.492,17.692,131054,0
2009-12-23,17.72,17.827,17.346,17.734,46787,0
2009-12-24,17.794,18.055,17.692,17.844,15023,0
2009-12-28,17.955,17.955,17.412,17.836,40670,0
2009-12-29,17.88,17.88,17.66,17.711,32625,0
2009-12-30,17.616,17.955,17.616,17.946,59960,0
2009-12-31,17.827,18.073,17.597,17.625,116543,0
2010-01-04,17.895,18.064,17.395,17.93,74654,0
2010-01-05,17.93,17.946,17.642,17.742,83434,0
2010-01-06,17.692,17.914,17.597,17.794,156328,0
2010-01-07,17.817,17.93,17.711,17.914,41181,0
2010-01-08,17.887,18.123,17.794,18.023,101110,0
2010-01-11,18.147,18.147,17.937,17.978,36646,0
2010-01-12,17.955,18.038,17.937,18.005,66558,0
2010-01-13,18.03,18.402,17.955,18.046,95498,0
2010-01-14,17.978,18.496,17.978,18.377,53686,0
2010-01-15,18.42,18.42,17.955,18.107,78864,0
2010-01-19,18.123,18.58,18.082,18.57,82283,0
2010-01-20,18.351,18.553,18.123,18.402,83497,0
2010-01-21,18.503,19.357,18.023,18.886,112432,0
2010-01-22,18.774,19.037,18.393,18.605,115587,0
2010-01-25,18.748,18.934,18.123,18.74,55013,0
2010-01-26,18.605,19.17,18.452,18.755,136123,0
2010-01-27,18.698,19.973,18.511,19.745,108145,0
2010-01-28,19.795,20.026,19.662,19.719,151086,0
2010-01-29,19.77,19.956,19.542,19.688,211035,0
2010-02-01,19.697,19.931,19.466,19.678,92208,0
2010-02-02,19.678,19.719,19.399,19.577,103645,0
2010-02-03,19.56,19.688,19.449,19.644,131425,0
2010-02-04,19.542,19.67,19.272,19.306,118939,0
2010-02-05,19.433,19.727,19.246,19.609,68257,0
2010-02-08,19.534,19.534,19.264,19.323,63109,0
2010-02-09,19.534,19.626,19.365,19.592,54246,0
2010-02-10,19.475,19.78,19.349,19.727,68786,0
2010-02-11,19.626,20.009,19.518,19.981,74540,0
2010-02-12,19.703,20.675,19.703,20.666,138455,0
2010-02-16,20.808,21.073,20.656,21.073,79698,0
2010-02-17,21.081,21.081,20.675,21.022,68183,0
2010-02-18,20.96,21.208,20.888,21.208,88709,0
2010-02-19,21.156,21.42,21.156,21.359,186676,0
2010-02-22,21.393,21.589,21.259,21.589,41601,0
2010-02-23,21.518,21.647,21.341,21.452,89993,0
2010-02-24,21.47,21.697,21.384,21.536,85974,0
2010-02-25,21.199,21.501,20.944,21.341,69088,0
2010-02-26,21.208,21.301,20.608,20.768,119983,0
2010-03-01,20.96,21.129,20.531,21.012,113218,0
2010-03-02,21.181,21.402,20.96,21.393,72760,0
2010-03-03,21.42,21.9,21.173,21.621,83274,0
2010-03-04,21.678,22.028,21.563,22.02,37879,0
2010-03-05,22.044,22.661,21.359,22.608,87560,0
2010-03-08,21.934,22.289,21.867,21.941,88516,0
2010-03-09,21.782,22.094,21.782,21.975,57147,0
2010-03-10,21.957,22.315,21.789,21.966,80324,0
2010-03-11,21.798,22.422,21.671,22.06,44900,0
2010-03-12,22.119,22.162,21.606,21.875,80327,0
2010-03-15,21.892,22.036,21.807,21.849,34337,0
2010-03-16,21.941,21.941,21.436,21.789,89295,0
2010-03-17,21.834,22.036,21.748,22.036,54805,0
2010-03-18,21.916,22.052,21.597,21.731,49233,0
2010-03-19,21.867,21.867,21.367,21.857,144449,0
2010-03-22,21.613,22.188,21.436,22.136,55716,0
2010-03-23,22.153,22.413,21.731,22.367,39870,0
2010-03-24,22.315,22.315,21.798,21.925,65936,0
2010-03-25,21.957,21.966,21.384,21.42,104944,0
2010-03-26,21.58,21.647,20.953,21.039,51156,0
2010-03-29,21.164,21.181,20.911,20.969,44905,0
2010-03-30,20.969,21.292,20.826,21.039,55287,0
2010-03-31,20.904,21.518,20.76,20.835,93960,0
2010-04-01,20.911,21.081,20.429,20.775,51045,0
2010-04-05,20.76,20.76,19.99,20.379,295773,0
2010-04-06,20.271,20.904,20.201,20.826,119801,0
2010-04-07,20.742,20.845,20.456,20.626,161831,0
2010-04-08,20.599,20.793,20.143,20.574,137212,0
2010-04-09,20.626,20.927,20.345,20.626,69819,0
2010-04-12,20.582,20.826,20.396,20.64,118282,0
2010-04-13,20.371,20.845,20.169,20.845,51732,0
2010-04-14,20.911,21.308,20.693,21.308,133250,0
2010-04-15,20.582,21.875,20.396,21.621,124878,0
2010-04-16,21.613,21.789,20.783,21.571,110628,0
2010-04-19,21.527,22.172,21.484,22.162,94847,0
2010-04-20,22.212,22.687,22.162,22.55,79602,0
2010-04-21,22.804,23.158,22.509,23.016,111358,0
2010-04-22,22.753,23.649,22.735,23.597,104846,0
2010-04-23,23.472,23.857,23.166,23.736,101730,0
2010-04-26,23.606,23.751,22.804,22.854,76404,0
2010-04-27,22.695,23.286,22.348,22.397,87323,0
2010-04-28,22.5,23.007,22.397,22.509,48015,0
2010-04-29,22.643,23.422,22.422,23.201,109229,0
2010-04-30,23.269,23.269,21.916,21.916,107825,0
2010-05-03,21.975,22.509,21.975,22.373,64881,0
2010-05-04,22.079,22.079,21.223,21.35,126001,0
2010-05-05,21.156,21.484,20.937,21.208,98766,0
2010-05-06,21.039,21.341,19.78,20.775,127268,0
2010-05-07,20.733,21.057,20,20.294,109025,0
2010-05-10,21.156,21.376,20.953,21.325,126330,0
2010-05-11,20.986,22.119,20.59,21.867,95082,0
2010-05-12,21.867,22.509,21.867,22.475,97910,0
2010-05-13,22.331,22.519,22.06,22.306,74286,0
2010-05-14,22.153,22.153,20.911,21.722,190450,0
2010-05-17,21.875,22.119,21.518,22.052,63812,0
2010-05-18,22.297,22.297,21.341,21.376,45132,0
2010-05-19,21.35,21.757,21.199,21.359,57736,0
2010-05-20,20.911,20.944,20.092,20.252,118406,0
2010-05-21,20.11,21.589,19.931,20.733,122406,0
2010-05-24,20.775,20.904,19.77,19.813,59970,0
2010-05-25,19.788,19.788,19.188,19.609,139289,0
2010-05-26,19.719,20.243,19.626,19.981,223955,0
2010-05-27,20.438,21.012,20.193,20.96,96547,0
2010-05-28,20.953,20.953,20.193,20.464,76953,0
2010-06-01,20.362,20.648,20.041,20.051,77600,0
2010-06-02,20.134,20.76,20.134,20.656,110212,0
2010-06-03,20.582,20.927,20.362,20.675,74203,0
2010-06-04,20.143,20.226,19.688,19.703,193834,0
2010-06-07,19.855,20.082,19.727,19.839,100267,0
2010-06-08,19.973,19.973,19.315,19.77,56758,0
2010-06-09,19.931,19.931,19.484,19.67,53088,0
2010-06-10,19.981,20.218,19.78,20.161,99534,0
2010-06-11,20.082,20.666,20.082,20.666,47752,0
2010-06-14,20.927,21.012,20.464,20.634,76802,0
2010-06-15,20.835,21.004,20.271,20.927,89724,0
2010-06-16,20.768,21.308,20.733,21.098,45384,0
2010-06-17,21.301,21.563,21.164,21.436,76090,0
2010-06-18,21.597,21.875,21.308,21.47,141736,0
2010-06-21,21.757,21.757,21.25,21.412,79458,0
2010-06-22,21.545,21.849,21.341,21.452,83810,0
2010-06-23,21.545,21.545,21.173,21.267,66441,0
2010-06-24,21.073,21.242,20.742,20.979,78325,0
2010-06-25,21.122,21.688,20.808,21.478,187882,0
2010-06-28,21.527,21.63,21.275,21.462,51166,0
2010-06-29,21.057,21.164,20.733,20.845,66003,0
2010-06-30,20.803,21.063,20.72,20.857,153755,0
2010-07-01,20.783,21.129,20.497,20.862,105547,0
2010-07-02,21.048,21.048,20.353,20.362,89086,0
2010-07-06,20.742,20.8,20.124,20.279,180362,0
2010-07-07,20.481,20.871,20.386,20.862,127862,0
2010-07-08,21.022,21.259,20.742,21.098,66753,0
2010-07-09,21.113,21.333,20.701,21.208,191952,0
2010-07-12,21.138,21.259,20.911,20.919,70529,0
2010-07-13,21.147,21.63,21.081,21.589,98459,0
2010-07-14,21.427,21.427,21.107,21.283,25904,0
2010-07-15,21.242,21.341,20.684,20.808,48087,0
2010-07-16,20.582,20.793,19.813,19.914,114301,0
2010-07-19,19.931,19.938,19.408,19.592,59327,0
2010-07-20,19.297,19.373,19.009,19.323,170134,0
2010-07-21,19.417,19.601,18.731,18.748,52677,0
2010-07-22,19.07,19.644,19.07,19.484,118401,0
2010-07-23,19.323,20.169,19.179,20.143,91778,0
2010-07-26,20.261,20.548,19.82,20.353,94548,0
2010-07-27,20.506,20.565,20.169,20.21,88469,0
2010-07-28,20.134,20.134,19.457,19.653,61263,0
2010-07-29,19.788,21.147,19.788,20.64,199535,0
2010-07-30,20.371,20.808,20.041,20.116,121582,0
2010-08-02,20.362,20.555,20.057,20.371,75354,0
2010-08-03,20.271,20.751,20.134,20.193,50489,0
2010-08-04,20.261,20.362,19.848,19.938,146034,0
2010-08-05,19.82,20.033,19.306,19.424,99286,0
2010-08-06,19.323,19.34,18.496,18.755,67206,0
2010-08-09,18.959,18.983,18.58,18.952,145231,0
2010-08-10,18.656,19.136,18.589,18.774,75348,0
2010-08-11,18.411,18.731,18.174,18.242,157983,0
2010-08-12,17.895,18.537,17.895,18.429,99665,0
2010-08-13,18.326,18.496,18.115,18.184,133822,0
2010-08-16,18.03,18.598,17.97,18.58,99915,0
2010-08-17,18.806,18.977,18.553,18.706,79275,0
2010-08-18,18.663,18.841,18.452,18.58,36415,0
2010-08-19,18.46,18.716,18.326,18.326,113735,0
2010-08-20,18.207,18.496,18.03,18.385,74349,0
2010-08-23,18.478,18.496,17.852,17.987,67445,0
2010-08-24,17.742,18.216,17.321,18.073,96948,0
2010-08-25,17.978,18.082,17.684,17.995,51728,0
2010-08-26,18.046,18.369,17.852,17.861,29605,0
2010-08-27,18.055,18.46,17.625,18.42,43330,0
2010-08-30,18.334,18.334,17.642,17.669,89766,0
2010-08-31,17.634,17.915,17.634,17.722,314706,0
2010-09-01,18.046,18.437,17.749,18.307,137917,0
2010-09-02,18.36,18.452,17.963,18.198,49191,0
2010-09-03,18.393,18.57,18.198,18.527,45960,0
2010-09-07,18.46,18.487,18.055,18.242,131281,0
2010-09-08,18.284,18.841,18.234,18.437,95119,0
2010-09-09,18.74,18.801,18.446,18.706,41425,0
2010-09-10,18.723,19.037,18.605,18.774,40837,0
2010-09-13,18.977,19.357,18.806,19.289,72508,0
2010-09-14,19.215,19.215,18.774,18.841,42834,0
2010-09-15,18.801,19.061,18.639,19,32110,0
2010-09-16,18.909,19.037,18.909,18.977,139090,0
2010-09-17,19.215,19.215,18.893,18.944,111190,0
2010-09-20,19.018,19.688,18.755,19.592,71947,0
2010-09-21,19.586,19.688,19.028,19.028,44721,0
2010-09-22,18.663,19.315,18.663,18.755,49534,0
2010-09-23,18.52,18.992,18.393,18.452,55462,0
2010-09-24,18.755,19.009,18.57,18.925,71316,0
2010-09-27,18.925,18.925,18.68,18.748,25898,0
2010-09-28,18.977,18.977,18.487,18.952,135393,0
2010-09-29,18.823,19.207,18.639,18.968,56230,0
2010-09-30,19.012,19.219,18.868,19.03,68687,0
2010-10-01,19.161,19.272,18.689,19.078,65785,0
2010-10-04,19.07,19.255,18.57,18.886,67350,0
2010-10-05,19.136,19.762,18.934,19.644,79261,0
2010-10-06,19.534,19.617,19.188,19.332,59046,0
2010-10-07,19.525,19.525,18.893,19.215,45549,0
2010-10-08,19.281,19.897,19.078,19.813,55119,0
2010-10-11,19.762,19.848,19.383,19.383,23705,0
2010-10-12,19.383,19.577,18.934,19.51,18760,0
2010-10-13,19.56,20.243,19.215,19.804,55942,0
2010-10-14,19.754,19.754,19.161,19.635,62475,0
2010-10-15,19.865,19.947,19.215,19.433,92295,0
2010-10-18,19.542,20.073,19.408,20.057,44545,0
2010-10-19,19.77,20.11,19.51,19.77,48582,0
2010-10-20,19.848,20.026,19.688,19.906,51423,0
2010-10-21,20.057,20.271,19.179,19.78,103261,0
2010-10-22,19.914,20.092,19.804,20.082,106002,0
2010-10-25,20.143,20.514,19.865,19.923,76251,0
2010-10-26,19.754,20.092,19.635,19.703,125158,0
2010-10-27,19.56,19.881,19.061,19.332,97687,0
2010-10-28,19.534,19.534,18.917,18.925,77748,0
2010-10-29,18.927,19.938,18.927,19.845,78275,0
2010-11-01,19.795,20,19.264,19.577,65683,0
2010-11-02,19.82,20.193,19.727,20.185,52301,0
2010-11-03,20.143,20.473,20.124,20.473,37424,0
2010-11-04,20.565,21.662,20.565,21.597,134403,0
2010-11-05,21.688,22.109,21.317,21.545,52938,0
2010-11-08,21.597,21.621,21.147,21.308,38238,0
2010-11-09,21.341,21.47,21.113,21.317,41858,0
2010-11-10,21.393,22.012,21.25,22.003,38288,0
2010-11-11,21.713,21.722,21.341,21.367,30305,0
2010-11-12,21.122,21.678,20.919,21.393,35893,0
2010-11-15,21.462,21.798,21.301,21.638,25953,0
2010-11-16,21.501,21.58,20.919,21.138,45087,0
2010-11-17,21.138,21.181,20.574,20.675,31309,0
2010-11-18,20.986,21.42,20.853,21.048,32464,0
2010-11-19,21.073,21.073,20.337,20.826,68305,0
2010-11-22,20.783,20.783,20.169,20.396,51816,0
2010-11-23,20.226,20.539,19.973,20.413,52451,0
2010-11-24,20.656,21.022,19.788,20.919,47799,0
2010-11-26,20.76,20.969,20.76,20.845,14099,0
2010-11-29,20.693,21.156,20.548,21.048,34140,0
2010-11-30,20.815,20.815,20.391,20.518,85937,0
2010-12-01,20.911,21.841,20.742,21.789,70974,0
2010-12-02,21.825,21.907,21.606,21.841,61804,0
2010-12-03,21.655,21.857,21.427,21.841,46688,0
2010-12-06,21.722,22.069,21.722,21.925,29335,0
2010-12-07,22.06,22.297,21.949,22.153,46709,0
2010-12-08,22.289,22.643,22.144,22.397,48955,0
2010-12-09,22.475,22.787,22.373,22.592,49228,0
2010-12-10,22.652,23.21,22.558,23.167,37496,0
2010-12-13,23.193,23.43,22.822,23.083,65396,0
2010-12-14,23.184,23.309,22.955,23.099,61336,0
2010-12-15,22.912,23.278,22.545,22.762,73792,0
2010-12-16,22.69,23.245,22.664,23.088,75878,0
2010-12-17,23.174,23.318,23.09,23.237,107008,0
2010-12-20,23.278,23.318,22.955,23.048,55885,0
2010-12-21,23.218,23.438,23.066,23.237,41055,0
2010-12-22,23.21,23.631,23.21,23.43,46261,0
2010-12-23,23.446,23.573,22.822,23.167,33308,0
2010-12-27,23.142,23.606,23.142,23.582,35742,0
2010-12-28,23.529,23.782,23.43,23.733,52399,0
2010-12-29,23.687,24.003,23.498,23.703,69452,0
2010-12-30,23.746,23.746,23.385,23.557,42796,0
2010-12-31,23.44,23.613,22.847,22.855,64958,0
2011-01-03,23.151,24.021,23.151,23.877,82338,0
2011-01-04,23.978,24.021,22.813,23.125,69153,0
2011-01-05,23.142,23.782,23.125,23.658,79129,0
2011-01-06,23.726,23.751,23.278,23.582,51800,0
2011-01-07,23.597,23.614,22.67,22.769,60471,0
2011-01-10,22.617,23.09,22.263,22.964,93484,0
2011-01-11,23.116,23.218,22.661,22.863,39604,0
2011-01-12,23.099,23.125,22.813,23.016,57921,0
2011-01-13,22.727,23.254,22.72,22.813,34743,0
2011-01-14,23.016,23.446,22.912,23.43,35758,0
2011-01-18,23.335,23.658,23.269,23.48,36358,0
2011-01-19,23.488,23.488,22.466,22.491,40803,0
2011-01-20,22.324,22.67,22.238,22.449,68154,0
2011-01-21,22.583,24.079,22.545,23.826,184899,0
2011-01-24,23.782,23.978,23.597,23.971,38121,0
2011-01-25,23.791,24.079,23.254,24.029,126759,0
2011-01-26,23.995,24.452,23.7,24.359,96296,0
2011-01-27,24.331,24.331,23.927,24.148,58264,0
2011-01-28,24.079,24.385,23.134,23.309,71763,0
2011-01-31,23.51,23.552,22.943,22.96,82281,0
2011-02-01,23.09,23.774,22.974,23.726,86418,0
2011-02-02,23.564,23.818,23.538,23.676,67262,0
2011-02-03,23.684,23.871,23.262,23.684,40143,0
2011-02-04,23.538,23.758,23.378,23.591,31249,0
2011-02-07,23.522,23.971,23.455,23.573,38286,0
2011-02-08,23.631,23.826,23.151,23.693,31973,0
2011-02-09,23.438,23.582,23.184,23.471,27765,0
2011-02-10,23.21,23.529,23.066,23.151,27668,0
2011-02-11,23.066,23.726,22.831,23.726,53471,0
2011-02-14,23.606,23.658,23.174,23.414,40967,0
2011-02-15,23.262,23.564,23.083,23.099,97190,0
2011-02-16,23.361,23.422,23.058,23.246,27086,0
2011-02-18,23.254,23.514,23.21,23.414,15559,0
2011-02-22,23.066,23.406,22.509,22.519,67134,0
2011-02-23,22.592,22.769,22.06,22.079,96204,0
2011-02-24,22.094,22.306,21.613,21.975,63615,0
2011-02-25,22.028,22.762,21.941,22.703,48050,0
2011-02-28,22.949,23.093,22.725,22.965,87453,0
2011-03-01,23.046,23.199,22.629,22.859,263948,0
2011-03-02,22.783,22.835,22.281,22.62,26023,0
2011-03-03,22.809,23.133,22.8,23.123,57510,0
2011-03-04,23.088,23.096,22.707,23.022,34074,0
2011-03-07,22.887,23.099,22.181,22.315,37598,0
2011-03-08,22.306,23.083,22.306,22.974,35325,0
2011-03-09,22.912,23.09,22.67,22.904,23444,0
2011-03-10,22.561,22.561,21.795,21.897,67658,0
2011-03-11,21.847,22.094,21.583,21.831,38031,0
2011-03-14,21.583,21.838,21.369,21.601,63820,0
2011-03-15,21.122,21.834,21.004,21.722,45870,0
2011-03-16,21.697,21.697,21.308,21.527,73051,0
2011-03-17,21.808,21.808,21.489,21.551,33724,0
2011-03-18,21.736,22.271,21.736,22.271,108876,0
2011-03-21,22.432,22.674,22.324,22.578,40518,0
2011-03-22,22.468,22.748,22.432,22.548,20476,0
2011-03-23,22.477,22.477,21.831,22.196,42175,0
2011-03-24,22.238,22.255,21.964,22.109,42436,0
2011-03-25,22.144,22.851,22.059,22.204,49809,0
2011-03-28,22.298,22.368,21.89,21.914,41165,0
2011-03-29,22.034,22.238,21.973,22.034,37802,0
2011-03-30,22.078,22.611,21.905,22.586,53849,0
2011-03-31,22.446,23.083,22.342,22.988,94943,0
2011-04-01,23.156,23.455,23.149,23.278,71101,0
2011-04-04,23.253,23.548,23.081,23.431,76311,0
2011-04-05,23.325,23.651,23.055,23.396,54920,0
2011-04-06,23.558,23.983,23.54,23.879,59595,0
2011-04-07,23.932,23.932,23.422,23.608,36094,0
2011-04-08,23.795,23.795,23.262,23.344,33272,0
2011-04-11,23.317,23.463,23.317,23.335,26546,0
2011-04-12,23.217,23.523,23.022,23.022,44783,0
2011-04-13,23.166,23.166,22.432,22.639,44851,0
2011-04-14,22.611,23.013,22.35,22.878,29717,0
2011-04-15,22.502,24.017,22.424,23.711,196644,0
2011-04-18,23.431,23.948,23.317,23.803,40425,0
2011-04-19,23.948,23.948,23.414,23.523,41456,0
2011-04-20,23.785,23.848,23.686,23.839,180496,0
2011-04-21,24.043,24.084,23.447,23.839,56311,0
2011-04-25,23.785,23.803,23.703,23.795,56116,0
2011-04-26,23.83,24.263,23.729,24.101,101100,0
2011-04-27,24.171,24.554,24.092,24.474,85864,0
2011-04-28,24.501,24.853,24.383,24.809,38823,0
2011-04-29,24.798,25.06,24.641,24.937,59114,0
2011-05-02,25.071,25.081,24.681,24.681,42415,0
2011-05-03,24.527,24.843,24.519,24.773,105486,0
2011-05-04,24.809,24.996,24.722,24.853,64675,0
2011-05-05,24.639,25.2,24.536,24.912,138726,0
2011-05-06,24.978,25.224,24.74,24.853,98584,0
2011-05-09,24.894,25.012,24.825,24.903,51267,0
2011-05-10,24.978,25.524,24.978,25.515,23635,0
2011-05-11,25.412,25.499,25.242,25.32,60232,0
2011-05-12,25.208,25.396,24.952,25.251,41494,0
2011-05-13,25.283,25.283,24.689,24.783,32048,0
2011-05-16,24.681,24.843,24.639,24.681,44612,0
2011-05-17,24.656,25.047,24.639,24.748,44274,0
2011-05-18,24.604,24.894,24.604,24.876,130882,0
2011-05-19,25.056,25.056,24.509,24.731,81701,0
2011-05-20,24.688,24.816,24.594,24.68,123016,0
2011-05-23,24.622,24.74,24.339,24.401,54469,0
2011-05-24,24.563,24.748,24.401,24.689,86842,0
2011-05-25,24.681,24.919,24.536,24.748,74226,0
2011-05-26,24.8,25.105,24.443,25.056,135329,0
2011-05-27,25.099,25.107,24.764,24.945,64839,0
2011-05-31,25.043,25.267,24.818,25.223,149373,0
2011-06-01,24.935,24.935,24.197,24.222,135584,0
2011-06-02,24.367,24.483,24.197,24.324,57336,0
2011-06-03,23.934,24.251,22.904,23.831,84143,0
2011-06-06,23.848,24.043,23.633,23.761,94152,0
2011-06-07,24.02,24.131,23.687,23.831,42610,0
2011-06-08,23.651,23.925,23.385,23.412,70262,0
2011-06-09,23.48,23.488,23.205,23.324,224714,0
2011-06-10,23.275,23.342,22.853,22.993,146340,0
2011-06-13,22.909,23.105,22.809,22.809,97821,0
2011-06-14,22.984,23.153,22.666,23.05,100657,0
2011-06-15,22.93,23.017,22.245,22.324,78659,0
2011-06-16,22.331,22.811,22.178,22.7,62639,0
2011-06-17,22.853,22.956,22.451,22.648,134639,0
2011-06-20,22.579,23.008,22.521,22.975,58142,0
2011-06-21,23.093,23.188,22.904,23.027,79753,0
2011-06-22,22.975,22.975,22.442,22.46,62106,0
2011-06-23,22.237,22.486,22.133,22.289,111628,0
2011-06-24,22.432,22.648,22.218,22.245,380245,0
2011-06-27,22.289,22.732,22.21,22.621,64301,0
2011-06-28,22.648,22.675,22.415,22.562,51704,0
2011-06-29,22.708,22.759,22.331,22.469,56906,0
2011-06-30,22.568,22.733,22.455,22.499,58660,0
2011-07-01,22.46,22.939,22.424,22.767,73822,0
2011-07-05,22.776,23.196,22.415,23.093,62957,0
2011-07-06,22.984,23.539,22.984,23.421,112814,0
2011-07-07,23.651,24.219,23.385,23.925,102961,0
2011-07-08,23.385,23.994,23.385,23.584,57126,0
2011-07-11,23.412,23.608,23.324,23.385,98004,0
2011-07-12,23.332,23.795,23.214,23.429,42174,0
2011-07-13,23.507,23.916,23.358,23.831,53966,0
2011-07-14,23.916,23.916,23.471,23.557,69050,0
2011-07-15,23.48,23.565,22.406,22.675,154390,0
2011-07-18,22.477,22.811,22.477,22.587,158870,0
2011-07-19,22.692,22.88,22.297,22.802,78281,0
2011-07-20,22.836,22.956,22.717,22.811,39183,0
2011-07-21,22.956,23.687,22.896,23.565,148542,0
2011-07-22,23.608,23.633,23.178,23.565,61866,0
2011-07-25,23.385,23.592,23.232,23.299,72332,0
2011-07-26,23.364,23.823,23.01,23.071,81902,0
2011-07-27,23.017,23.017,22.374,22.432,122736,0
2011-07-28,22.546,22.881,22.447,22.551,69112,0
2011-07-29,22.378,22.887,22.378,22.759,117739,0
2011-08-01,23.205,23.205,22.349,22.853,113010,0
2011-08-02,22.986,23.104,22.536,22.568,75716,0
2011-08-03,22.684,22.829,22.237,22.708,48005,0
2011-08-04,22.503,22.648,21.79,21.808,155019,0
2011-08-05,22.349,22.349,21.122,21.243,141278,0
2011-08-08,20.745,21.514,19.296,19.296,183997,0
2011-08-09,19.811,20.127,18.516,19.922,205489,0
2011-08-10,19.649,19.649,18.293,18.431,112512,0
2011-08-11,18.602,19.621,18.216,19.383,212567,0
2011-08-12,19.527,19.553,19.041,19.27,102035,0
2011-08-15,19.692,19.938,19.604,19.938,49793,0
2011-08-16,19.683,19.93,19.596,19.75,106371,0
2011-08-17,19.879,20.18,19.621,19.665,69870,0
2011-08-18,19.365,19.458,18.739,19.125,166140,0
2011-08-19,18.516,19.204,18.516,18.557,143274,0
2011-08-22,19.073,19.073,18.089,18.567,109339,0
2011-08-23,18.595,19.621,18.464,19.572,78984,0
2011-08-24,19.243,20.058,19.204,19.846,66357,0
2011-08-25,20.127,20.171,19.05,19.212,88094,0
2011-08-26,19.27,19.716,18.927,19.536,55779,0
2011-08-29,19.759,20.6,19.759,20.548,62585,0
2011-08-30,20.454,20.736,19.955,20.627,101739,0
2011-08-31,20.635,20.678,20.165,20.444,82703,0
2011-09-01,20.402,20.555,19.518,19.759,118928,0
2011-09-02,19.249,19.719,19.058,19.085,130986,0
2011-09-06,18.6,19.454,18.427,19.177,206817,0
2011-09-07,19.523,20.372,19.255,20.076,172429,0
2011-09-08,19.887,20.128,19.187,19.29,134381,0
2011-09-09,19.359,19.359,18.347,18.572,161257,0
2011-09-12,18.242,19.141,18.242,19.073,70278,0
2011-09-13,19.143,19.523,19.091,19.438,95534,0
2011-09-14,19.654,20.278,19.325,19.947,89109,0
2011-09-15,20.359,20.393,19.741,20.376,41655,0
2011-09-16,20.528,20.528,19.965,20.182,98683,0
2011-09-19,19.775,19.854,19.11,19.429,42713,0
2011-09-20,19.871,19.982,18.978,18.995,72991,0
2011-09-21,19.032,19.16,18.001,18.044,91092,0
2011-09-22,17.502,18.528,17.502,18.044,146821,0
2011-09-23,18.062,18.694,18.027,18.373,102175,0
2011-09-26,18.286,19.16,18.263,19.11,52553,0
2011-09-27,19.55,19.836,19.05,19.255,68015,0
2011-09-28,19.352,19.359,18.295,18.321,72324,0
2011-09-29,18.737,19.222,18.459,19.177,55620,0
2011-09-30,19.024,19.551,18.797,18.804,106094,0
2011-10-03,18.676,19.013,17.657,17.666,155784,0
2011-10-04,17.536,19.672,17.519,19.55,145440,0
2011-10-05,19.49,19.938,18.961,19.722,90350,0
2011-10-06,19.627,20.423,19.273,20.388,87905,0
2011-10-07,20.397,20.518,19.29,19.413,76903,0
2011-10-10,19.731,20.477,19.541,20.468,77828,0
2011-10-11,20.293,20.786,19.955,20.684,85533,0
2011-10-12,20.83,21.999,20.64,21.721,124336,0
2011-10-13,21.575,21.843,21.011,21.367,69192,0
2011-10-14,21.548,21.721,20.977,21.643,58422,0
2011-10-17,21.339,21.339,20.82,20.908,97530,0
2011-10-18,21.048,21.643,20.994,21.323,90668,0
2011-10-19,21.255,21.703,20.849,21.114,171309,0
2011-10-20,21.131,21.339,20.459,21.011,69182,0
2011-10-21,21.495,21.66,20.656,21.255,523748,0
2011-10-24,21.305,21.901,20.924,21.799,218597,0
2011-10-25,21.937,21.937,21.167,21.332,131619,0
2011-10-26,21.695,22.163,21.219,21.961,81153,0
2011-10-27,22.716,23.477,22.5,23.27,173992,0
2011-10-28,23.122,23.418,22.62,22.682,83332,0
2011-10-31,22.508,23.078,22.176,22.418,61007,0
2011-11-01,21.557,22.118,20.777,21.003,95835,0
2011-11-02,21.348,22.198,21.348,22.172,60780,0
2011-11-03,22.457,22.897,21.869,22.795,71703,0
2011-11-04,22.889,22.889,21.994,22.473,57939,0
2011-11-07,22.42,22.732,21.808,22.699,59909,0
2011-11-08,22.923,23.427,22.327,23.28,88539,0
2011-11-09,22.61,22.881,21.635,21.669,101473,0
2011-11-10,21.901,22.094,21.685,21.86,39412,0
2011-11-11,22.182,22.395,22.042,22.292,70002,0
2011-11-14,22.198,22.378,21.635,21.877,56722,0
2011-11-15,21.91,22.629,21.695,22.509,69988,0
2011-11-16,22.284,22.577,21.765,21.799,35908,0
2011-11-17,21.86,22.231,21.15,21.211,83967,0
2011-11-18,21.237,21.521,20.951,21.504,52992,0
2011-11-21,21.03,21.358,20.665,20.892,46211,0
2011-11-22,20.83,21.358,20.719,20.924,63082,0
2011-11-23,20.719,20.849,19.93,19.965,79781,0
2011-11-25,19.8,20.321,19.523,19.586,30890,0
2011-11-28,20.189,20.494,20.01,20.397,82592,0
2011-11-29,20.363,20.363,19.922,20.035,25576,0
2011-11-30,20.937,22.63,20.762,22.611,247831,0
2011-12-01,22.411,23.071,22.094,22.61,83126,0
2011-12-02,22.691,23.283,22.691,22.925,43230,0
2011-12-05,22.812,23.631,21.99,23.555,90025,0
2011-12-06,23.501,23.658,23.143,23.307,51600,0
2011-12-07,23.299,23.604,22.568,23.457,64034,0
2011-12-08,23.099,23.099,22.545,22.602,76914,0
2011-12-09,22.768,23.754,22.768,23.648,76094,0
2011-12-12,23.165,23.563,23.045,23.555,46468,0
2011-12-13,23.378,23.786,22.584,22.768,45234,0
2011-12-14,23.186,23.186,22.307,22.352,58801,0
2011-12-15,22.837,23.071,22.551,23.071,75079,0
2011-12-16,23.283,23.604,22.898,23.423,282156,0
2011-12-19,23.604,23.786,22.96,23.047,125185,0
2011-12-20,23.621,23.963,23.595,23.91,84825,0
2011-12-21,23.58,24.3,23.501,23.91,61895,0
2011-12-22,24.092,24.509,23.963,24.041,75632,0
2011-12-23,24.31,24.319,24.031,24.11,25392,0
2011-12-27,23.963,24.31,23.735,24.172,32324,0
2011-12-28,24.189,24.241,23.232,23.35,48206,0
2011-12-29,23.604,24.746,23.378,24.344,91678,0
2011-12-30,24.193,24.44,23.728,23.769,50001,0
2012-01-03,24.425,24.686,24.354,24.425,60423,0
2012-01-04,24.467,24.598,23.989,24.275,21958,0
2012-01-05,24.128,24.65,23.85,24.589,47738,0
2012-01-06,24.641,24.641,24.118,24.327,55628,0
2012-01-09,24.45,24.771,24.344,24.58,43392,0
2012-01-10,24.904,24.912,24.319,24.589,56311,0
2012-01-11,24.425,24.677,24.232,24.573,72804,0
2012-01-12,24.669,24.963,24.266,24.963,56361,0
2012-01-13,24.519,24.92,24.416,24.598,65523,0
2012-01-17,24.762,24.92,24.434,24.519,69919,0
2012-01-18,24.65,24.954,24.354,24.954,37684,0
2012-01-19,25.016,25.564,24.737,25.067,71888,0
2012-01-20,25.522,25.948,24.963,25.025,273420,0
2012-01-23,25.035,25.13,24.703,24.885,44580,0
2012-01-24,24.598,24.973,24.459,24.78,89669,0
2012-01-25,24.798,24.945,24.607,24.719,48740,0
2012-01-26,24.861,24.998,23.86,24.344,62768,0
2012-01-27,24.407,24.459,24.11,24.39,54214,0
2012-01-30,24.172,24.284,23.869,24.031,72140,0
2012-01-31,24.069,24.315,23.92,24.166,61591,0
2012-02-01,24.39,24.989,24.128,24.833,138515,0
2012-02-02,24.491,25.233,24.416,25.13,111886,0
2012-02-03,25.468,25.73,25.121,25.424,125628,0
2012-02-06,24.815,25.459,24.815,25.233,44416,0
2012-02-07,25.183,25.635,25.102,25.312,40108,0
2012-02-08,25.312,25.695,25.147,25.496,52047,0
2012-02-09,25.512,25.512,24.912,24.989,83028,0
2012-02-10,24.669,24.737,24.257,24.407,80767,0
2012-02-13,24.659,24.719,24.398,24.58,64445,0
2012-02-14,24.398,24.474,23.953,24.154,51419,0
2012-02-15,24.058,24.3,23.813,23.918,52688,0
2012-02-16,23.841,24.607,23.841,24.598,98198,0
2012-02-17,24.607,25.007,24.25,24.737,34639,0
2012-02-21,24.825,25.042,24.434,24.693,72447,0
2012-02-22,24.398,24.771,24.048,24.066,109233,0
2012-02-23,24.398,24.616,23.91,24.616,28696,0
2012-02-24,24.589,24.589,24.136,24.31,50254,0
2012-02-27,24.145,24.434,23.944,24.241,47928,0
2012-02-28,24.216,24.703,24.083,24.425,40200,0
2012-02-29,24.408,24.682,23.912,23.947,70028,0
2012-03-01,24.083,24.669,23.927,23.936,39763,0
2012-03-02,23.871,24.166,23.069,23.21,70676,0
2012-03-05,23.073,23.694,23.073,23.639,36455,0
2012-03-06,23.306,23.472,23.027,23.051,81033,0
2012-03-07,23.061,23.331,23.043,23.228,24151,0
2012-03-08,23.438,23.481,22.973,23.21,55787,0
2012-03-09,23.131,23.975,23.131,23.902,71252,0
2012-03-12,23.871,24.227,23.694,24.166,58710,0
2012-03-13,24.36,25.017,24.227,24.999,64108,0
2012-03-14,25.017,25.053,24.562,24.702,43938,0
2012-03-15,24.685,25.044,24.498,24.833,62659,0
2012-03-16,24.877,25.185,24.578,24.913,134307,0
2012-03-19,24.852,25.666,24.852,25.306,55736,0
2012-03-20,25.176,25.37,24.913,24.964,37435,0
2012-03-21,25.044,25.078,24.77,24.842,26840,0
2012-03-22,24.668,24.685,24.157,24.456,42035,0
2012-03-23,24.377,24.938,24.22,24.92,51215,0
2012-03-26,25.297,25.659,24.991,25.395,78489,0
2012-03-27,25.352,25.446,25.078,25.113,42330,0
2012-03-28,25.185,25.482,25.087,25.385,36317,0
2012-03-29,25.123,25.492,24.692,25.455,47743,0
2012-03-30,25.666,25.666,25.141,25.21,57473,0
2012-04-02,25.37,25.799,25.087,25.753,74835,0
2012-04-03,25.632,25.753,25.202,25.446,36265,0
2012-04-04,25.131,25.185,24.596,24.78,59086,0
2012-04-05,24.623,24.77,24.596,24.726,15996,0
2012-04-09,24.211,24.71,24.094,24.431,38177,0
2012-04-10,24.421,24.623,23.861,24.22,68482,0
2012-04-11,24.48,24.631,24.026,24.48,79744,0
2012-04-12,24.396,24.571,24.14,24.498,77650,0
2012-04-13,24.702,25.246,24.176,24.377,102090,0
2012-04-16,24.508,24.974,24.193,24.868,77040,0
2012-04-17,25.167,25.492,25.096,25.15,74878,0
2012-04-18,24.938,24.991,24.386,24.48,40306,0
2012-04-19,24.456,24.685,24.104,24.288,46300,0
2012-04-20,24.692,25.044,24.471,24.904,63249,0
2012-04-23,24.447,24.447,24.14,24.176,58457,0
2012-04-24,24.149,24.815,24.149,24.685,54768,0
2012-04-25,24.913,25.131,24.658,24.815,46243,0
2012-04-26,24.668,24.885,24.254,24.862,23868,0
2012-04-27,24.852,25.21,24.516,25.158,39711,0
2012-04-30,25.062,25.062,24.543,24.631,60323,0
2012-05-01,24.605,25.287,24.552,24.571,79590,0
2012-05-02,24.315,25.263,24.315,25.078,102547,0
2012-05-03,24.982,25.062,24.702,24.868,46722,0
2012-05-04,24.692,24.753,24.471,24.578,58340,0
2012-05-07,24.431,25.21,24.431,24.77,35223,0
2012-05-08,24.534,25.069,24.534,24.991,46064,0
2012-05-09,24.596,24.842,24.404,24.587,46711,0
2012-05-10,24.762,25.078,24.668,24.999,31265,0
2012-05-11,24.833,25.096,24.596,24.726,50591,0
2012-05-14,24.369,24.623,24.324,24.331,54267,0
2012-05-15,24.28,24.658,24.28,24.456,28351,0
2012-05-16,24.508,24.862,24.36,24.369,36222,0
2012-05-17,25.412,25.421,24.261,24.296,45906,0
2012-05-18,24.203,24.587,24.176,24.22,63036,0
2012-05-21,24.315,24.64,24.026,24.413,80527,0
2012-05-22,24.377,24.614,23.871,24.051,54790,0
2012-05-23,23.736,24.009,23.587,23.861,54689,0
2012-05-24,23.955,24.122,23.395,24.122,47588,0
2012-05-25,24.043,24.131,23.787,23.912,37920,0
2012-05-29,24.203,24.203,23.561,23.937,22026,0
2012-05-30,23.648,23.883,23.533,23.612,41515,0
2012-05-31,23.755,23.929,23.395,23.719,68630,0
2012-06-01,23.247,23.367,22.858,22.992,54987,0
2012-06-04,23.027,23.078,22.7,22.901,73815,0
2012-06-05,22.727,23.038,22.727,22.879,79248,0
2012-06-06,22.966,23.106,22.685,23.055,126013,0
2012-06-07,23.309,23.479,23.098,23.243,68492,0
2012-06-08,23.064,23.577,22.86,23.452,71817,0
2012-06-11,23.648,23.648,22.964,22.999,55888,0
2012-06-12,23.131,23.404,22.992,23.404,81623,0
2012-06-13,23.34,23.893,23.21,23.34,45066,0
2012-06-14,23.297,23.937,23.297,23.852,48338,0
2012-06-15,23.761,24.964,23.657,24.665,240288,0
2012-06-18,24.413,24.824,24.35,24.413,132283,0
2012-06-19,24.48,25.167,24.413,25.008,71358,0
2012-06-20,24.904,25.131,24.726,24.824,29431,0
2012-06-21,24.724,24.92,24.045,24.214,53027,0
2012-06-22,24.452,24.813,24.327,24.628,114155,0
2012-06-25,24.239,24.601,23.947,24.309,45657,0
2012-06-26,24.265,24.646,24.096,24.381,21377,0
2012-06-27,24.417,25.053,24.399,25.017,27910,0
2012-06-28,24.884,24.982,24.53,24.927,68153,0
2012-06-29,25.431,25.972,25.186,25.822,66467,0
2012-07-02,25.972,26.316,25.741,26.308,59356,0
2012-07-03,26.113,26.468,25.132,26.45,46005,0
2012-07-05,26.379,26.468,26.229,26.333,51051,0
2012-07-06,25.954,26.459,25.901,26.343,43986,0
2012-07-09,26.202,26.351,26.131,26.202,62863,0
2012-07-10,26.292,26.442,26.078,26.343,31989,0
2012-07-11,26.299,26.468,26.122,26.442,40059,0
2012-07-12,26.255,26.413,25.999,26.229,54477,0
2012-07-13,26.316,27.086,26.316,26.926,87442,0
2012-07-16,26.812,27.016,26.609,26.714,24546,0
2012-07-17,26.768,27.055,26.422,26.705,40355,0
2012-07-18,26.723,27.05,26.645,26.831,52531,0
2012-07-19,26.855,26.944,26.299,26.539,51828,0
2012-07-20,26.476,26.609,26.078,26.105,74297,0
2012-07-23,25.758,25.918,25.6,25.787,57183,0
2012-07-24,25.954,25.954,25.414,25.431,55714,0
2012-07-25,25.698,25.832,25.548,25.681,42714,0
2012-07-26,26.122,26.316,25.963,26.157,70733,0
2012-07-27,26.165,26.723,25.832,26.645,54188,0
2012-07-30,26.563,26.563,26.087,26.413,35512,0
2012-07-31,26.387,26.501,26.202,26.264,60694,0
2012-08-01,26.333,26.501,25.548,25.591,82555,0
2012-08-02,25.512,25.656,25.105,25.186,69472,0
2012-08-03,25.591,26.219,25.591,26.017,53476,0
2012-08-06,25.999,26.325,25.918,26.06,51930,0
2012-08-07,26.105,26.273,25.777,25.849,61225,0
2012-08-08,25.646,26.395,25.646,26.147,42571,0
2012-08-09,26.06,26.395,26.06,26.219,26394,0
2012-08-10,26.238,26.442,26.051,26.105,45233,0
2012-08-13,26.105,26.105,25.54,25.873,22986,0
2012-08-14,25.963,26.131,25.574,25.797,44049,0
2012-08-15,25.61,26.122,25.61,26.097,29282,0
2012-08-16,26.097,26.174,25.849,26.097,39171,0
2012-08-17,26.087,26.379,25.883,26.202,145506,0
2012-08-20,26.097,26.387,26.06,26.299,43781,0
2012-08-21,26.442,26.714,25.999,26.097,53318,0
2012-08-22,25.989,26.007,25.663,25.75,17489,0
2012-08-23,25.804,25.804,25.271,25.318,23955,0
2012-08-24,25.272,25.663,25.166,25.522,19737,0
2012-08-27,25.522,25.927,25.388,25.733,19931,0
2012-08-28,25.706,26.157,25.698,26.087,30472,0
2012-08-29,26.07,26.539,25.557,26.247,36928,0
2012-08-30,26.097,26.131,25.75,25.873,23738,0
2012-08-31,26.078,26.078,25.681,25.777,29170,0
2012-09-04,25.768,26.273,25.565,26.192,28317,0
2012-09-05,26.273,26.273,25.858,26.131,38784,0
2012-09-06,26.351,26.75,26.184,26.511,70283,0
2012-09-07,26.688,26.794,26.45,26.628,45343,0
2012-09-10,26.52,26.944,26.52,26.705,47907,0
2012-09-11,26.714,26.944,26.52,26.777,42105,0
2012-09-12,26.768,26.831,26.459,26.732,40638,0
2012-09-13,26.863,27.353,26.661,27.05,91629,0
2012-09-14,27.147,27.578,26.741,27.493,91326,0
2012-09-17,27.353,27.404,27.077,27.371,39140,0
2012-09-18,27.296,27.539,27.259,27.465,44890,0
2012-09-19,27.362,27.775,27.362,27.642,67019,0
2012-09-20,27.531,27.784,27.371,27.671,48155,0
2012-09-21,28.016,28.057,27.57,27.747,150593,0
2012-09-24,27.624,27.979,27.362,27.699,47290,0
2012-09-25,27.721,27.896,27.325,27.362,100859,0
2012-09-26,27.69,27.69,27.094,27.194,37812,0
2012-09-27,27.317,27.345,26.951,27.101,110964,0
2012-09-28,26.924,27.11,26.784,26.784,39391,0
2012-10-01,26.861,27.354,26.747,27.094,44131,0
2012-10-02,27.156,27.237,27.006,27.176,28995,0
2012-10-03,26.96,27.245,26.853,27.094,25732,0
2012-10-04,27.194,27.495,26.997,27.495,31322,0
2012-10-05,27.524,27.985,27.422,27.683,37334,0
2012-10-08,27.505,27.732,27.38,27.505,24720,0
2012-10-09,27.524,27.524,26.987,27.118,23793,0
2012-10-10,27.221,27.317,27.059,27.176,25904,0
2012-10-11,27.336,27.336,27.059,27.23,43603,0
2012-10-12,27.221,27.23,26.505,26.605,39627,0
2012-10-15,26.657,26.916,26.568,26.774,26247,0
2012-10-16,26.898,26.898,26.257,26.391,62807,0
2012-10-17,26.515,26.837,26.446,26.72,33209,0
2012-10-18,26.674,26.819,26.446,26.48,54571,0
2012-10-19,26.176,26.373,25.918,26.141,62947,0
2012-10-22,26.098,26.488,25.918,26.463,38693,0
2012-10-23,26.285,26.298,25.927,26.267,32212,0
2012-10-24,26.311,26.311,26.043,26.212,41950,0
2012-10-25,26.505,26.505,26.053,26.391,32115,0
2012-10-26,26.293,26.319,25.954,26.133,24727,0
2012-10-31,26.071,26.267,25.927,26.267,24796,0
2012-11-01,26.231,26.648,26.088,26.364,70404,0
2012-11-02,26.267,26.496,26.167,26.231,80162,0
2012-11-05,26.149,26.364,25.909,26.167,22167,0
2012-11-06,26.293,26.684,26.293,26.641,18021,0
2012-11-07,26.391,26.391,25.36,25.42,61760,0
2012-11-08,25.304,25.696,25.145,25.189,61079,0
2012-11-09,24.921,25.314,24.575,25.128,34654,0
2012-11-12,25.304,26.48,25.304,26.302,154009,0
2012-11-13,26.276,26.701,26.018,26.079,142554,0
2012-11-14,26.098,26.102,24.993,25.162,58611,0
2012-11-15,25.091,25.437,24.921,25.108,36079,0
2012-11-16,24.985,25.118,24.558,25.065,63365,0
2012-11-19,25.369,25.625,24.966,25.304,61577,0
2012-11-20,25.304,25.502,24.77,25.216,136788,0
2012-11-21,25.189,25.189,24.825,25.172,33332,0
2012-11-23,25.162,25.285,25.001,25.047,54238,0
2012-11-26,25.011,25.243,24.921,25.189,160840,0
2012-11-27,25.216,25.546,25.056,25.073,48936,0
2012-11-28,25.011,25.131,24.674,25.001,22818,0
2012-11-29,25.36,25.572,25.223,25.455,32961,0
2012-11-30,25.528,25.644,25.189,25.546,117452,0
2012-12-03,25.502,25.713,25.182,25.285,66917,0
2012-12-04,25.285,25.285,24.864,24.985,80859,0
2012-12-05,25.056,25.056,24.779,24.896,105003,0
2012-12-06,24.896,24.966,24.866,24.948,43282,0
2012-12-07,24.914,25.011,24.818,24.886,37268,0
2012-12-10,24.93,24.985,24.744,24.921,47648,0
2012-12-11,24.976,25.464,24.752,25.333,69973,0
2012-12-12,25.304,25.679,25.011,25.26,83453,0
2012-12-13,25.351,26.124,25.351,25.777,103048,0
2012-12-14,25.713,25.786,25.351,25.377,66471,0
2012-12-17,25.464,25.953,25.415,25.849,56136,0
2012-12-18,25.981,26.496,25.872,26.488,94311,0
2012-12-19,26.426,26.559,25.841,26.035,90830,0
2012-12-20,26.065,26.324,25.834,26.299,47974,0
2012-12-21,26.282,26.38,25.735,26.102,333850,0
2012-12-24,26.181,26.181,25.788,26.075,40919,0
2012-12-26,26.163,26.173,25.759,25.867,33731,0
2012-12-27,25.894,26.181,25.492,26.145,66768,0
2012-12-28,25.994,26.137,25.58,25.68,33167,0
2012-12-31,25.555,25.967,25.555,25.957,117422,0
2013-01-02,26.406,26.792,26.217,26.729,230162,0
2013-01-03,26.361,26.829,26.361,26.616,51358,0
2013-01-04,26.81,26.9,26.396,26.871,47708,0
2013-01-07,26.729,26.81,26.631,26.81,34764,0
2013-01-08,26.71,26.846,26.585,26.784,27124,0
2013-01-09,26.98,26.98,26.656,26.747,36148,0
2013-01-10,26.871,26.989,26.541,26.854,31840,0
2013-01-11,26.595,27.096,26.163,26.9,94921,0
2013-01-14,27.035,27.511,26.765,27.41,86117,0
2013-01-15,27.248,27.472,27.14,27.376,79096,0
2013-01-16,27.41,27.435,27.215,27.321,41846,0
2013-01-17,27.376,27.663,27.359,27.588,43823,0
2013-01-18,27.521,27.948,27.426,27.722,41774,0
2013-01-22,27.555,28.199,27.555,28.157,71103,0
2013-01-23,28.138,28.19,27.894,28.165,67017,0
2013-01-24,27.939,28.324,27.939,28.271,57256,0
2013-01-25,28.172,28.469,27.557,27.815,137122,0
2013-01-28,27.939,28.199,27.605,27.759,136889,0
2013-01-29,27.672,28.157,27.589,28.046,84372,0
2013-01-30,27.796,27.975,27.263,27.73,51665,0
2013-01-31,27.653,28.091,27.605,27.786,80040,0
2013-02-01,27.958,28.261,27.833,28.138,65840,0
2013-02-04,27.894,27.894,27.169,27.444,47032,0
2013-02-05,27.663,27.749,27.417,27.597,43783,0
2013-02-06,27.472,27.948,27.472,27.911,64370,0
2013-02-07,27.911,27.939,27.588,27.769,28370,0
2013-02-08,27.852,27.93,27.769,27.815,22060,0
2013-02-11,27.884,28.037,27.634,27.995,11529,0
2013-02-12,27.948,28.29,27.948,28.18,16064,0
2013-02-13,28.271,28.271,28.004,28.236,26342,0
2013-02-14,28.109,28.388,28.109,28.128,17379,0
2013-02-15,28.081,28.36,28.004,28.119,52228,0
2013-02-19,28.217,28.513,28.147,28.495,65480,0
2013-02-20,28.461,28.646,28.172,28.208,79125,0
2013-02-21,28.351,28.486,27.842,28.03,35482,0
2013-02-22,28.217,28.692,28.18,28.692,88830,0
2013-02-25,28.774,28.817,27.749,27.823,53688,0
2013-02-26,28.037,28.138,27.901,28.021,26281,0
2013-02-27,27.815,28.432,27.815,28.109,39625,0
2013-02-28,28.037,28.441,27.894,28.415,75559,0
2013-03-01,28.046,28.308,27.801,28.217,58217,0
2013-03-04,28.072,28.36,27.833,28.19,42538,0
2013-03-05,28.415,28.513,28.19,28.441,40192,0
2013-03-06,28.415,28.415,28.021,28.18,31060,0
2013-03-07,28.109,28.486,27.749,28.476,47815,0
2013-03-08,28.766,28.791,28.225,28.728,43177,0
2013-03-11,28.415,28.738,28.405,28.646,37869,0
2013-03-12,28.504,28.655,28.128,28.343,158659,0
2013-03-13,28.308,28.646,28.138,28.567,22083,0
2013-03-14,28.021,28.758,27.715,28.748,57664,0
2013-03-15,28.808,28.944,28.586,28.758,217161,0
2013-03-18,28.495,29.043,28.495,28.826,103068,0
2013-03-19,28.826,28.97,28.673,28.908,46544,0
2013-03-20,29.14,29.177,28.871,29.149,62068,0
2013-03-21,29.094,29.274,28.834,28.871,48051,0
2013-03-22,28.978,29.214,28.844,28.944,78010,0
2013-03-25,29.13,29.311,28.711,29.223,50617,0
2013-03-26,29.464,29.464,29.086,29.382,29294,0
2013-03-27,29.366,29.637,28.959,29.456,58265,0
2013-03-28,29.518,29.619,29.292,29.42,70895,0
2013-04-01,29.266,29.42,28.498,28.804,75810,0
2013-04-02,28.896,29.031,28.454,28.507,49184,0
2013-04-03,28.471,28.626,27.975,28.004,58394,0
2013-04-04,27.785,28.1,27.785,28.029,65612,0
2013-04-05,27.543,28.191,27.543,28.014,44459,0
2013-04-08,28.115,28.228,27.765,28.2,48955,0
2013-04-09,28.326,28.326,27.883,28.091,66433,0
2013-04-10,27.933,28.626,27.933,28.498,31299,0
2013-04-11,28.434,28.59,28.191,28.292,35706,0
2013-04-12,28.219,28.511,27.966,28.318,64435,0
2013-04-15,28.181,28.191,27.551,27.602,123994,0
2013-04-16,27.957,28.021,27.641,27.938,48173,0
2013-04-17,27.938,27.957,27.098,27.371,48539,0
2013-04-18,27.335,27.344,27.037,27.209,43102,0
2013-04-19,27.219,27.705,27.153,27.576,43844,0
2013-04-22,27.389,27.389,27.019,27.258,43535,0
2013-04-23,27.705,27.804,27.238,27.794,34937,0
2013-04-24,27.688,27.713,27.43,27.477,37535,0
2013-04-25,27.487,27.536,27.306,27.536,44957,0
2013-04-26,27.487,27.622,27.268,27.459,64238,0
2013-04-29,27.517,27.737,27.449,27.602,57696,0
2013-04-30,27.631,28.055,27.612,28.021,52269,0
2013-05-01,27.831,28.228,27.08,27.08,129356,0
2013-05-02,27.268,27.67,27.219,27.406,35386,0
2013-05-03,27.622,28.24,27.622,27.929,66419,0
2013-05-06,27.85,28.444,27.831,28.3,16530,0
2013-05-07,28.464,28.831,28.372,28.814,33406,0
2013-05-08,28.753,28.975,28.609,28.868,22714,0
2013-05-09,28.985,29.068,28.668,28.778,43244,0
2013-05-10,28.868,29.077,28.65,28.941,16837,0
2013-05-13,28.814,29.175,28.724,28.914,14644,0
2013-05-14,28.868,29.5,28.868,29.42,74104,0
2013-05-15,29.4,29.446,28.887,29.382,90533,0
2013-05-16,29.382,29.681,29.382,29.637,31528,0
2013-05-17,29.861,29.906,29.637,29.853,61107,0
2013-05-20,29.798,30.075,29.631,30.058,53875,0
2013-05-21,30.008,30.094,29.781,29.925,42863,0
2013-05-22,29.869,30.206,29.4,29.619,73196,0
2013-05-23,29.446,29.609,29.157,29.599,46473,0
2013-05-24,29.509,29.962,29.41,29.925,45124,0
2013-05-28,30.401,30.401,29.825,30.152,75470,0
2013-05-29,30.04,30.179,29.717,29.98,39379,0
2013-05-30,30.016,30.332,30.016,30.314,48371,0
2013-05-31,30.038,30.17,29.692,29.746,44387,0
2013-06-03,29.324,30.447,29.324,30.42,108014,0
2013-06-04,30.378,30.439,29.998,30.332,123515,0
2013-06-05,30.36,30.36,29.391,29.509,41521,0
2013-06-06,29.553,29.753,29.102,29.572,42925,0
2013-06-07,29.843,30.024,29.562,29.843,44793,0
2013-06-10,30.04,30.237,29.655,30.206,38926,0
2013-06-11,29.663,29.952,29.474,29.572,24511,0
2013-06-12,29.59,29.772,29.138,29.223,27711,0
2013-06-13,29.321,29.762,29.128,29.699,39663,0
2013-06-14,29.609,29.681,28.949,29.077,33206,0
2013-06-17,29.374,29.653,29.175,29.609,36196,0
2013-06-18,29.743,30.016,29.411,29.906,33676,0
2013-06-19,29.825,30.094,29.508,30.016,49152,0
2013-06-20,29.528,30.199,29.528,30.067,80831,0
2013-06-21,30.179,30.439,30.008,30.275,161124,0
2013-06-24,29.971,30.411,29.887,30.332,88514,0
2013-06-25,30.467,30.763,30.114,30.657,97289,0
2013-06-26,31.017,31.043,30.499,30.692,60084,0
2013-06-27,30.964,31.301,30.791,31.208,53768,0
2013-06-28,31.208,31.4,30.919,31.347,162024,0
2013-07-01,31.374,31.873,31.201,31.546,125382,0
2013-07-02,31.546,31.89,31.347,31.573,72374,0
2013-07-03,31.509,31.708,31.338,31.699,43080,0
2013-07-05,31.801,32.6,31.708,32.6,57262,0
2013-07-08,32.709,32.836,32.4,32.536,54430,0
2013-07-09,32.808,32.863,32.282,32.818,70174,0
2013-07-10,32.617,32.906,32.463,32.827,56357,0
2013-07-11,33.318,33.318,32.354,32.726,103514,0
2013-07-12,32.773,33.138,32.436,32.827,73850,0
2013-07-15,32.673,33.226,32.673,33.226,50337,0
2013-07-16,33.353,33.353,32.764,33.174,47778,0
2013-07-17,33.361,33.682,33.108,33.417,51939,0
2013-07-18,33.38,34.01,33.38,33.963,53267,0
2013-07-19,33.955,34.286,33.899,34.072,58246,0
2013-07-22,34,34.537,33.909,34.298,38848,0
2013-07-23,34.363,34.426,33.937,34.398,33279,0
2013-07-24,34.207,34.562,34.017,34.118,60781,0
2013-07-25,33.945,34.262,33.493,34.009,75238,0
2013-07-26,33.698,34.412,33.535,33.808,30046,0
2013-07-29,33.727,33.734,33.243,33.655,70594,0
2013-07-30,33.717,34.09,33.717,33.909,137800,0
2013-07-31,34.062,34.535,33.707,33.836,48395,0
2013-08-01,34.042,34.444,33.419,34.272,64779,0
2013-08-02,34.033,34.407,33.972,34.282,53221,0
2013-08-05,34.163,34.562,34.118,34.562,52832,0
2013-08-06,34.173,34.453,33.664,33.783,91532,0
2013-08-07,33.783,33.861,33.311,33.571,51849,0
2013-08-08,33.861,33.919,33.318,33.645,83039,0
2013-08-09,33.618,34.009,33.479,33.764,107319,0
2013-08-12,33.618,33.788,33.59,33.636,68496,0
2013-08-13,33.628,33.826,33.483,33.727,57658,0
2013-08-14,33.808,33.826,33.493,33.618,98546,0
2013-08-15,33.397,33.655,33.08,33.235,88710,0
2013-08-16,33.088,33.963,33.088,33.388,66424,0
2013-08-19,33.388,33.664,32.898,33.098,72260,0
2013-08-20,33.235,33.664,33.062,33.628,46234,0
2013-08-21,33.561,33.734,33.032,33.337,129387,0
2013-08-22,33.455,34.033,32.53,33.636,42276,0
2013-08-23,33.618,33.698,33.282,33.599,67110,0
2013-08-26,33.571,33.817,33.235,33.302,58207,0
2013-08-27,32.926,32.988,32.191,32.318,97863,0
2013-08-28,32.391,32.754,32.246,32.566,71977,0
2013-08-29,32.556,32.973,32.282,32.726,40392,0
2013-08-30,32.624,32.736,32.117,32.264,78001,0
2013-09-03,32.545,33.111,31.978,32.299,56998,0
2013-09-04,32.379,32.644,32.161,32.299,43805,0
2013-09-05,32.408,32.607,32.269,32.462,42452,0
2013-09-06,32.545,32.736,31.86,32.479,46616,0
2013-09-09,32.409,32.754,32.363,32.719,50700,0
2013-09-10,32.937,32.947,32.443,32.881,36450,0
2013-09-11,32.709,32.846,32.572,32.726,67897,0
2013-09-12,32.536,32.836,32.337,32.48,35586,0
2013-09-13,32.653,32.653,32.343,32.518,54154,0
2013-09-16,32.827,32.827,32.381,32.726,77416,0
2013-09-17,32.653,32.967,32.479,32.957,61024,0
2013-09-18,32.967,33.306,32.692,32.856,65988,0
2013-09-19,32.846,32.846,32.252,32.443,69342,0
2013-09-20,32.389,32.754,31.813,32.662,382484,0
2013-09-23,32.581,32.581,31.804,32.369,133071,0
2013-09-24,32.17,32.856,31.978,32.662,93913,0
2013-09-25,32.434,32.928,32.369,32.719,61744,0
2013-09-26,32.726,32.774,32.47,32.682,46819,0
2013-09-27,32.47,32.918,32.47,32.644,36317,0
2013-09-30,32.289,32.726,32.178,32.634,92325,0
2013-10-01,32.591,33.357,32.443,32.957,142340,0
2013-10-02,32.819,32.937,32.555,32.624,105081,0
2013-10-03,32.545,32.793,32.152,32.499,136865,0
2013-10-04,32.434,32.746,32.425,32.719,39094,0
2013-10-07,32.462,32.479,32.161,32.224,37806,0
2013-10-08,32.308,32.361,31.932,32.106,129956,0
2013-10-09,32.123,32.351,31.86,32.069,80728,0
2013-10-10,32.343,32.864,31.749,32.819,46271,0
2013-10-11,32.672,33.586,32.653,33.547,72088,0
2013-10-14,33.341,33.567,33.296,33.441,172836,0
2013-10-15,33.412,33.441,33.141,33.229,45507,0
2013-10-16,33.229,33.824,33.229,33.504,67055,0
2013-10-17,33.306,33.66,33.257,33.66,150410,0
2013-10-18,36.319,36.319,32.809,33.877,403849,0
2013-10-21,33.824,34.235,33.696,33.824,225670,0
2013-10-22,33.824,34.023,33.651,33.833,88365,0
2013-10-23,33.696,33.936,33.66,33.771,68588,0
2013-10-24,33.824,33.907,33.732,33.78,88913,0
2013-10-25,33.824,33.877,33.696,33.78,48240,0
2013-10-28,33.824,33.907,33.761,33.814,104139,0
2013-10-29,33.936,34.118,33.364,33.624,72635,0
2013-10-30,33.732,33.842,33.348,33.488,75586,0
2013-10-31,33.431,33.441,32.793,32.801,52272,0
2013-11-01,32.726,32.774,31.988,32.161,120656,0
2013-11-04,32.187,32.379,31.978,32.252,60602,0
2013-11-05,32.007,32.591,32.007,32.214,29917,0
2013-11-06,32.443,32.443,32.041,32.17,35738,0
2013-11-07,32.214,32.224,31.894,31.94,99620,0
2013-11-08,31.913,32.957,31.913,32.957,68260,0
2013-11-11,32.889,32.889,32.518,32.581,59728,0
2013-11-12,32.571,32.726,32.252,32.479,49766,0
2013-11-13,32.316,32.709,32.316,32.7,37812,0
2013-11-14,32.607,32.793,32.518,32.7,42376,0
2013-11-15,32.634,32.819,32.196,32.545,132581,0
2013-11-18,32.479,33.169,32.443,32.846,132360,0
2013-11-19,32.827,33.064,32.709,32.819,61805,0
2013-11-20,32.819,33.049,32.672,32.856,119849,0
2013-11-21,32.881,33.577,32.682,33.53,81823,0
2013-11-22,33.47,33.944,33.341,33.824,35552,0
2013-11-25,33.833,34.51,33.833,34.081,71979,0
2013-11-26,34.032,34.565,33.944,34.381,79636,0
2013-11-27,34.438,34.719,34.144,34.711,60054,0
2013-11-29,34.939,35.067,34.399,34.893,70156,0
2013-12-02,34.619,34.875,33.86,33.917,35771,0
2013-12-03,33.78,34.537,33.595,33.887,135752,0
2013-12-04,33.796,33.796,33.045,33.331,74399,0
2013-12-05,33.322,33.46,33.002,33.348,83168,0
2013-12-06,33.724,34.216,33.557,33.971,71650,0
2013-12-09,34.108,34.108,33.322,33.732,150303,0
2013-12-10,33.496,33.586,32.967,33.101,106326,0
2013-12-11,32.957,33.141,32.591,32.918,73398,0
2013-12-12,32.873,33.384,32.873,33.03,64432,0
2013-12-13,33.036,33.238,32.889,33.131,54915,0
2013-12-16,33.193,33.954,33.185,33.917,80401,0
2013-12-17,33.651,34.032,33.651,33.887,109601,0
2013-12-18,33.998,34.739,33.907,34.719,100967,0
2013-12-19,34.619,34.841,34.346,34.592,84558,0
2013-12-20,34.739,35.387,34.684,35.334,509228,0
2013-12-23,35.396,36.063,35.37,35.982,107092,0
2013-12-24,36.045,36.209,35.808,36.017,31614,0
2013-12-26,35.641,36.229,35.641,36.054,66899,0
2013-12-27,35.927,36.239,35.797,36.102,68313,0
2013-12-30,36.008,36.229,35.723,35.982,34766,0
2013-12-31,36.063,36.339,35.927,35.963,64729,0
2014-01-02,35.816,35.982,35.118,35.32,127677,0
2014-01-03,35.34,35.514,35.21,35.34,97637,0
2014-01-06,35.455,35.455,34.851,34.906,67879,0
2014-01-07,35.118,35.33,34.713,35.126,76256,0
2014-01-08,35.183,35.244,34.659,35.007,100294,0
2014-01-09,35.053,35.33,34.824,35.118,50908,0
2014-01-10,35.192,35.192,34.676,35.126,78322,0
2014-01-13,34.952,34.952,33.923,34.438,118025,0
2014-01-14,34.65,34.694,34.206,34.593,42534,0
2014-01-15,34.62,34.942,34.511,34.844,81935,0
2014-01-16,34.834,34.972,34.575,34.923,82889,0
2014-01-17,34.805,35.495,34.805,34.972,47428,0
2014-01-21,35.263,35.797,35.227,35.495,63960,0
2014-01-22,35.567,35.661,35.272,35.576,55368,0
2014-01-23,34.989,35.495,34.758,35.215,156231,0
2014-01-24,34.775,34.952,34.29,34.713,87025,0
2014-01-27,34.758,34.82,33.729,33.802,67457,0
2014-01-28,33.914,33.978,33.544,33.802,76472,0
2014-01-29,33.464,34.749,32.977,33.113,86152,0
2014-01-30,32.598,33.951,32.598,33.784,105469,0
2014-01-31,33.308,33.747,33.133,33.241,111717,0
2014-02-03,33.178,33.317,32.102,32.148,121613,0
2014-02-04,32.231,32.919,32.119,32.564,105160,0
2014-02-05,32.564,32.774,31.864,32.119,110728,0
2014-02-06,32.037,32.314,31.908,32.194,54516,0
2014-02-07,32.25,32.423,31.846,32.111,72352,0
2014-02-10,32.111,32.332,31.65,32.314,101979,0
2014-02-11,32.534,32.968,32.367,32.899,90081,0
2014-02-12,33.083,33.435,32.544,32.809,78488,0
2014-02-13,32.517,33.083,32.397,32.987,55059,0
2014-02-14,33.004,33.26,32.672,33.024,63034,0
2014-02-18,33.143,33.591,32.938,33.232,68699,0
2014-02-19,33.03,33.038,31.734,31.864,90685,0
2014-02-20,31.826,32.25,31.504,32.037,52327,0
2014-02-21,32.194,32.406,31.895,32.25,108791,0
2014-02-24,32.158,33.222,32.158,33.103,62867,0
2014-02-25,32.938,33.113,32.882,33.004,48997,0
2014-02-26,32.928,33.474,32.928,33.308,37207,0
2014-02-27,33.093,33.416,33.056,33.416,39242,0
2014-02-28,33.345,34.29,33.345,33.821,106724,0
2014-03-03,33.591,33.619,33.232,33.509,35513,0
2014-03-04,33.96,35.118,33.96,34.694,134605,0
2014-03-05,34.566,34.721,34.419,34.566,49840,0
2014-03-06,34.546,35.017,34.501,34.834,37403,0
2014-03-07,35.219,35.376,34.932,35.118,50813,0
2014-03-10,34.979,35.34,34.979,35.34,48501,0
2014-03-11,35.358,35.358,34.868,35.108,93948,0
2014-03-12,34.942,35.219,34.685,35.21,75271,0
2014-03-13,35.383,35.383,34.805,35.033,84547,0
2014-03-14,35.393,35.777,35.164,35.301,190760,0
2014-03-17,35.689,36.181,35.455,35.955,108074,0
2014-03-18,36.017,36.443,35.826,36.365,87738,0
2014-03-19,36.304,36.697,35.927,36.395,72155,0
2014-03-20,35.991,37.316,35.901,37.185,81427,0
2014-03-21,37.526,37.848,36.809,37.038,270849,0
2014-03-24,37.15,37.382,36.707,36.883,60576,0
2014-03-25,37.019,37.241,36.827,37.076,37780,0
2014-03-26,37.212,37.212,36.413,36.443,116070,0
2014-03-27,36.469,36.708,35.747,35.822,67056,0
2014-03-28,35.793,36.585,35.469,35.738,66179,0
2014-03-31,35.832,36.506,35.626,36.413,102579,0
2014-04-01,36.385,37.449,35.969,37.365,163393,0
2014-04-02,37.421,37.421,36.886,37.246,51194,0
2014-04-03,37.355,37.497,37.108,37.365,62560,0
2014-04-04,37.616,37.616,36.32,36.423,84986,0
2014-04-07,36.356,36.618,35.57,36.542,95220,0
2014-04-08,36.636,37.117,36.395,36.636,75655,0
2014-04-09,36.69,36.847,36.081,36.395,54758,0
2014-04-10,36.276,36.57,34.972,35.256,76203,0
2014-04-11,34.804,35.422,34.804,34.932,68152,0
2014-04-14,35.369,35.45,34.6,34.972,54605,0
2014-04-15,35.265,35.509,34.396,35.274,54357,0
2014-04-16,35.597,36.847,35.044,35.119,47490,0
2014-04-17,35.203,35.993,35.008,35.875,76216,0
2014-04-21,35.44,35.44,34.544,35.293,140433,0
2014-04-22,35.166,36.061,35.156,35.832,53034,0
2014-04-23,35.656,35.997,35.656,35.738,74862,0
2014-04-24,35.848,35.961,35.156,35.274,86845,0
2014-04-25,35.212,35.38,34.814,34.896,74395,0
2014-04-28,35.127,35.343,32.696,34.628,38776,0
2014-04-29,34.295,35.034,34.102,34.185,44994,0
2014-04-30,34.034,34.518,33.536,34.332,98699,0
2014-05-01,34.176,35.303,33.563,34.166,97839,0
2014-05-02,34.185,34.888,34.034,34.249,64903,0
2014-05-05,33.877,34.469,33.573,33.945,37870,0
2014-05-06,33.702,34.034,33.298,33.474,97894,0
2014-05-07,33.474,33.86,33.121,33.63,160976,0
2014-05-08,33.749,34.724,33.121,33.519,90671,0
2014-05-09,33.278,34.083,30.494,34.009,96541,0
2014-05-12,33.493,34.675,33.493,34.573,97084,0
2014-05-13,34.452,34.952,33.887,33.887,97030,0
2014-05-14,33.759,33.957,32.619,32.779,102304,0
2014-05-15,32.481,32.824,32.011,32.648,120630,0
2014-05-16,32.789,32.789,32.112,32.53,82330,0
2014-05-19,32.177,32.906,32.13,32.862,60304,0
2014-05-20,32.862,32.862,32.03,32.335,122230,0
2014-05-21,32.399,32.843,31.964,32.436,52067,0
2014-05-22,32.344,32.696,32.344,32.445,59185,0
2014-05-23,32.521,32.815,32.106,32.677,85462,0
2014-05-27,32.805,33.298,32.648,32.955,85372,0
2014-05-28,32.833,33.021,32.491,32.789,64443,0
2014-05-29,32.926,33.15,32.833,33.036,66999,0
2014-05-30,33.278,33.63,33.187,33.484,134550,0
2014-06-02,33.592,34.295,33.388,33.936,99739,0
2014-06-03,33.712,34.291,33.712,33.945,114372,0
2014-06-04,33.668,33.972,33.668,33.814,67591,0
2014-06-05,33.842,34.962,33.749,34.833,76376,0
2014-06-06,34.914,35.526,34.868,35.109,76372,0
2014-06-09,34.851,35.783,34.851,35.685,51174,0
2014-06-10,35.44,35.597,35.127,35.405,39357,0
2014-06-11,35.313,35.386,34.739,34.824,61746,0
2014-06-12,34.675,34.999,34.36,34.638,34925,0
2014-06-13,34.581,35.034,34.425,34.508,43383,0
2014-06-16,34.387,34.416,34.009,34.287,32488,0
2014-06-17,34.185,35.034,34.185,34.906,53925,0
2014-06-18,34.814,35.448,34.748,35.293,62130,0
2014-06-19,35.333,35.414,34.636,35.246,41337,0
2014-06-20,35.527,35.527,34.962,35.256,182740,0
2014-06-23,35.283,35.36,34.906,35.212,43273,0
2014-06-24,35.119,35.951,35.033,35.237,104847,0
2014-06-25,34.962,35.562,34.739,35.489,58495,0
2014-06-26,35.563,35.598,35.192,35.499,31965,0
2014-06-27,35.183,35.982,35.183,35.878,187994,0
2014-06-30,35.632,35.834,35.438,35.72,66639,0
2014-07-01,35.898,37.085,35.898,36.539,86863,0
2014-07-02,36.616,36.616,35.888,35.991,64253,0
2014-07-03,36.184,36.81,36.184,36.689,27811,0
2014-07-07,36.299,36.475,36.018,36.158,56932,0
2014-07-08,35.982,36.158,35.637,35.73,52191,0
2014-07-09,35.637,36.065,35.617,35.71,69145,0
2014-07-10,35.244,35.598,34.996,35.235,41680,0
2014-07-11,35.096,35.404,34.884,35.096,36700,0
2014-07-14,35.563,35.632,33.945,35.385,57883,0
2014-07-15,35.527,35.59,34.911,35.273,56637,0
2014-07-16,35.509,35.509,34.642,34.762,45203,0
2014-07-17,34.642,34.669,33.794,33.935,70809,0
2014-07-18,32.938,34.483,32.938,34.103,93633,0
2014-07-21,33.981,34.202,33.598,34.053,92366,0
2014-07-22,34.251,34.829,34.157,34.167,67227,0
2014-07-23,34.177,34.446,34.073,34.362,60268,0
2014-07-24,34.446,34.789,34.296,34.52,46116,0
2014-07-25,34.354,34.52,34.212,34.438,56275,0
2014-07-28,34.438,34.438,33.981,34.324,72228,0
2014-07-29,34.438,34.799,34.251,34.474,38120,0
2014-07-30,34.697,34.902,34.399,34.743,34236,0
2014-07-31,34.261,34.613,33.7,33.981,57128,0
2014-08-01,34.829,34.829,33.374,33.57,60430,0
2014-08-04,33.804,33.804,33.095,33.666,50289,0
2014-08-05,33.451,34.043,33.384,33.794,33370,0
2014-08-06,33.617,33.617,32.585,33.095,490837,0
2014-08-07,33.757,33.757,32.575,32.629,141019,0
2014-08-08,32.762,33.095,32.658,32.855,135731,0
2014-08-11,33.048,33.402,32.668,33.154,113210,0
2014-08-12,32.958,33.235,32.889,33.058,62963,0
2014-08-13,33.273,33.402,33.144,33.348,47795,0
2014-08-14,33.312,33.674,33.196,33.33,60408,0
2014-08-15,33.431,33.693,33.105,33.392,114942,0
2014-08-18,33.813,34.103,33.525,33.896,55650,0
2014-08-19,33.886,34.192,33.823,33.925,32288,0
2014-08-20,33.72,33.794,33.507,33.637,31780,0
2014-08-21,33.598,34.261,33.507,34.093,56854,0
2014-08-22,34.149,34.344,33.837,34.186,61185,0
2014-08-25,34.428,34.438,34.043,34.314,53053,0
2014-08-26,34.38,34.577,34.131,34.511,216735,0
2014-08-27,34.613,34.613,34.251,34.483,51333,0
2014-08-28,34.362,34.362,34,34.073,35035,0
2014-08-29,34.063,34.296,33.859,34.261,48680,0
2014-09-02,34.354,34.717,34.212,34.604,69585,0
2014-09-03,34.762,34.762,34.261,34.362,91558,0
2014-09-04,34.642,34.829,34.371,34.446,77846,0
2014-09-05,34.27,34.571,34.157,34.511,49844,0
2014-09-08,34.511,34.735,34.344,34.697,52880,0
2014-09-09,34.595,34.595,34.192,34.306,48511,0
2014-09-10,34.28,34.799,34.28,34.725,49704,0
2014-09-11,34.483,35.154,34.483,35.069,53023,0
2014-09-12,35.183,35.44,34.799,35.061,74959,0
2014-09-15,34.613,35.024,34.604,34.632,39323,0
2014-09-16,34.632,34.77,34.324,34.409,52691,0
2014-09-17,34.39,34.688,34.053,34.39,64589,0
2014-09-18,34.529,35.21,34.296,34.911,61403,0
2014-09-19,34.968,35.332,34.344,34.354,231700,0
2014-09-22,34.186,34.529,33.981,34.017,50946,0
2014-09-23,33.896,34.172,33.607,33.617,70046,0
2014-09-24,33.617,33.896,33.507,33.804,59955,0
2014-09-25,33.868,33.881,33.636,33.737,146736,0
2014-09-26,34.423,34.423,33.729,33.887,62520,0
2014-09-29,33.729,33.946,33.541,33.709,75771,0
2014-09-30,33.729,33.832,33.448,33.468,133976,0
2014-10-01,33.587,33.832,33.018,33.361,114884,0
2014-10-02,33.399,33.907,33.09,33.737,71015,0
2014-10-03,33.587,34.234,33.587,33.832,46448,0
2014-10-06,33.868,33.917,33.665,33.683,52335,0
2014-10-07,33.719,33.747,33.11,33.25,100136,0
2014-10-08,33.26,34.141,33.11,34.065,61549,0
2014-10-09,34.01,34.01,33.269,33.399,114811,0
2014-10-10,33.308,34.055,33.308,33.531,73651,0
2014-10-13,33.468,34.46,33.458,34.114,79649,0
2014-10-14,34.3,34.759,34.045,34.581,98386,0
2014-10-15,34.036,34.318,33.14,34.104,189841,0
2014-10-16,33.832,34.984,33.747,34.786,161077,0
2014-10-17,36.934,36.953,34.591,35.196,158932,0
2014-10-20,35.227,35.351,34.657,35.333,125604,0
2014-10-21,35.511,36.071,35.244,35.922,93470,0
2014-10-22,35.977,35.977,35.283,35.395,84171,0
2014-10-23,35.753,36.19,35.351,35.695,69112,0
2014-10-24,33.767,35.863,33.767,35.695,37885,0
2014-10-27,35.395,36.448,35.244,35.753,53652,0
2014-10-28,35.809,36.756,35.809,36.707,118648,0
2014-10-29,36.607,37.319,36.314,37.15,51998,0
2014-10-30,36.924,37.477,36.558,37.354,64420,0
2014-10-31,37.656,38.376,37.346,38.224,108166,0
2014-11-03,37.954,38.599,37.055,37.589,157655,0
2014-11-04,37.363,37.748,37.055,37.589,70975,0
2014-11-05,37.569,38.195,37.261,37.738,51561,0
2014-11-06,37.747,38.133,37.448,38.075,55348,0
2014-11-07,37.766,38.355,37.57,38.002,67151,0
2014-11-10,38.302,38.441,37.897,38.312,58896,0
2014-11-11,38.348,38.366,38.03,38.133,61362,0
2014-11-12,38.161,38.686,37.887,38.618,56527,0
2014-11-13,38.421,38.638,38.099,38.161,55451,0
2014-11-14,38.084,38.384,37.816,38.048,62079,0
2014-11-17,37.905,38.011,37.487,37.487,40439,0
2014-11-18,37.666,37.738,37.204,37.354,36044,0
2014-11-19,37.251,37.251,36.528,36.811,60406,0
2014-11-20,36.577,37.194,36.091,37.074,72553,0
2014-11-21,37.569,37.569,36.737,36.905,77138,0
2014-11-24,37.055,37.438,36.829,37.329,90005,0
2014-11-25,37.457,37.691,37.144,37.617,31644,0
2014-11-26,37.691,37.935,37.666,37.877,46254,0
2014-11-28,38.326,38.326,37.093,37.13,38775,0
2014-12-01,36.288,37.112,36.288,36.502,60883,0
2014-12-02,36.838,37.541,36.689,37.251,48139,0
2014-12-03,37.204,37.816,37.121,37.709,61717,0
2014-12-04,37.666,37.945,37.346,37.718,51405,0
2014-12-05,37.684,38.648,37.684,38.366,51918,0
2014-12-08,38.124,38.975,38.002,38.33,87888,0
2014-12-09,37.825,39.339,37.663,39.32,103115,0
2014-12-10,38.571,39.013,38.065,38.114,131701,0
2014-12-11,38.357,38.59,38.03,38.17,56205,0
2014-12-12,37.636,38.441,37.467,37.915,59587,0
2014-12-15,37.984,38.393,37.381,37.55,150039,0
2014-12-16,37.41,38.283,37.167,37.834,135718,0
2014-12-17,37.861,38.956,37.261,38.834,126010,0
2014-12-18,39.294,39.535,38.825,39.229,98488,0
2014-12-19,38.912,39.614,38.518,39.2,444372,0
2014-12-22,39.22,39.397,38.834,39.303,60863,0
2014-12-23,39.349,39.828,39.349,39.735,57513,0
2014-12-24,39.716,39.905,39.226,39.64,29036,0
2014-12-26,39.875,40.103,39.64,39.895,36369,0
2014-12-29,39.952,40.77,39.952,40.731,89717,0
2014-12-30,40.63,41.251,40.573,40.846,69574,0
2014-12-31,40.969,41.053,40.187,40.337,66737,0
2015-01-02,40.045,40.3,39.159,39.621,81813,0
2015-01-05,39.452,39.452,38.772,38.961,52929,0
2015-01-06,39.047,39.047,37.804,38.002,99945,0
2015-01-07,38.359,38.472,37.833,38.234,53692,0
2015-01-08,38.631,39.168,38.395,38.857,68047,0
2015-01-09,38.961,38.961,37.672,37.707,51532,0
2015-01-12,37.653,38.104,37.256,37.473,62742,0
2015-01-13,37.804,38.693,37.163,37.663,99947,0
2015-01-14,37.134,37.521,36.399,36.991,74153,0
2015-01-15,36.841,37.092,36.418,36.87,88053,0
2015-01-16,36.719,37.726,36.719,37.624,72472,0
2015-01-20,37.378,37.595,36.946,37.125,54316,0
2015-01-21,36.831,37.265,36.418,36.52,92385,0
2015-01-22,36.644,37.896,36.644,37.784,236611,0
2015-01-23,37.576,38.208,37.134,37.973,116277,0
2015-01-26,36.851,37.833,36.851,37.334,127144,0
2015-01-27,36.399,37.163,36.399,36.748,122736,0
2015-01-28,36.748,36.795,35.852,35.929,168096,0
2015-01-29,35.91,36.239,35.702,36.171,158183,0
2015-01-30,35.88,36.162,35.596,35.645,140563,0
2015-02-02,35.685,37.078,35.675,36.937,79581,0
2015-02-03,37.001,37.672,37.001,37.503,71509,0
2015-02-04,36.946,37.672,36.841,37.059,92092,0
2015-02-05,37.247,37.842,37.125,37.804,61454,0
2015-02-06,37.833,38.745,37.804,38.198,77535,0
2015-02-09,37.973,37.973,37.247,37.334,71196,0
2015-02-10,37.529,37.529,36.709,37.397,67617,0
2015-02-11,37.078,37.378,36.908,37.265,51624,0
2015-02-12,37.548,37.924,37.503,37.896,65356,0
2015-02-13,37.823,38.056,37.548,37.924,110765,0
2015-02-17,37.924,38.501,37.924,38.433,82479,0
2015-02-18,38.254,38.98,38.254,38.877,213202,0
2015-02-19,38.877,39.564,38.867,39.366,135115,0
2015-02-20,39.309,39.679,38.867,39.395,414795,0
2015-02-23,39.481,39.613,38.961,39.462,234547,0
2015-02-24,39.385,39.465,39.113,39.356,163929,0
2015-02-25,39.256,39.256,38.763,38.915,76548,0
2015-02-26,38.915,39.301,38.745,39.168,91908,0
2015-02-27,39.093,39.442,38.718,39.405,223613,0
2015-03-02,39.405,39.686,39.066,39.309,78113,0
2015-03-03,39.085,39.301,38.801,38.839,59645,0
2015-03-04,38.67,38.68,38.294,38.443,57629,0
2015-03-05,38.254,38.651,37.963,38.501,54765,0
2015-03-06,38.143,39.207,38.143,38.66,67605,0
2015-03-09,38.611,39.518,38.611,39.395,82249,0
2015-03-10,39.085,39.236,38.718,38.772,65164,0
2015-03-11,38.934,39.274,38.641,39.187,122262,0
2015-03-12,39.564,40.731,39.385,40.63,152932,0
2015-03-13,40.318,40.686,39.593,40.582,102734,0
2015-03-16,40.751,41.241,40.516,40.912,117591,0
2015-03-17,40.678,41.401,40.497,41.3,124597,0
2015-03-18,41.043,41.591,41.043,41.251,211305,0
2015-03-19,41.034,41.348,40.731,41.3,101142,0
2015-03-20,41.601,42.353,41.261,42.203,281670,0
2015-03-23,42.203,42.401,41.75,42.174,84161,0
2015-03-24,42.108,42.854,41.711,41.721,151129,0
2015-03-25,41.77,41.977,40.79,40.809,83949,0
2015-03-26,40.809,41.254,40.344,41.113,87452,0
2015-03-27,41.113,41.224,40.685,40.95,102538,0
2015-03-30,40.95,42.288,40.855,41.975,138936,0
2015-03-31,41.443,42.07,41.424,41.586,107394,0
2015-04-01,41.415,41.935,41.074,41.726,73423,0
2015-04-02,41.795,42.212,41.795,42.003,62135,0
2015-04-06,41.472,41.889,40.838,41.615,98424,0
2015-04-07,41.303,41.717,41.122,41.606,94893,0
2015-04-08,41.804,42.182,41.35,42.061,100112,0
2015-04-09,42.079,42.202,41.273,41.576,106018,0
2015-04-10,41.851,41.851,41.254,41.615,47577,0
2015-04-13,41.576,42.182,41.546,41.871,39664,0
2015-04-14,41.833,41.935,41.195,41.672,59603,0
2015-04-15,41.68,42.334,41.633,42.136,95810,0
2015-04-16,41.746,42.212,41.734,42.052,78979,0
2015-04-17,40.601,41.643,39.748,39.889,224173,0
2015-04-20,39.947,40.169,39.319,39.416,107611,0
2015-04-21,39.292,39.927,39.266,39.653,100672,0
2015-04-22,39.386,39.937,39.217,39.785,60677,0
2015-04-23,39.689,39.992,39.528,39.765,60976,0
2015-04-24,39.662,40.22,39.332,39.605,54697,0
2015-04-27,39.519,40.03,38.846,39.282,65300,0
2015-04-28,39.463,40.078,39.406,39.918,80704,0
2015-04-29,40.373,40.373,39.443,39.653,63190,0
2015-04-30,39.406,39.841,39.027,39.546,181236,0
2015-05-01,39.586,39.614,38.885,38.895,77748,0
2015-05-04,38.855,39.528,38.676,39.376,69098,0
2015-05-05,39.338,39.662,39.129,39.443,118046,0
2015-05-06,39.566,39.989,39.406,39.908,285197,0
2015-05-07,39.833,40.04,39.614,39.86,35771,0
2015-05-08,40.05,40.05,39.595,39.643,45784,0
2015-05-11,39.729,40.421,39.681,40.05,63613,0
2015-05-12,39.918,40.202,39.292,40.118,38281,0
2015-05-13,40.118,40.477,39.965,40.45,50004,0
2015-05-14,40.523,41.007,40.495,40.921,90618,0
2015-05-15,40.713,41.007,40.248,40.315,93082,0
2015-05-18,40.137,41.424,39.975,41.405,73015,0
2015-05-19,41.215,42.553,41.215,42.497,144336,0
2015-05-20,42.514,42.829,42.222,42.743,137986,0
2015-05-21,42.819,42.884,42.543,42.779,133448,0
2015-05-22,42.874,42.95,42.657,42.789,87560,0
2015-05-26,42.59,42.59,41.766,42.401,89924,0
2015-05-27,42.468,43.046,42.306,42.912,78910,0
2015-05-28,42.95,43.283,42.524,43.084,123003,0
2015-05-29,42.95,43.16,42.182,42.761,75005,0
2015-06-01,43.15,43.15,42.117,42.638,58972,0
2015-06-02,42.572,43.13,42.334,42.922,55465,0
2015-06-03,42.894,43.69,42.866,43.472,114880,0
2015-06-04,43.14,43.397,42.677,42.903,43778,0
2015-06-05,42.894,43.69,42.761,43.605,73844,0
2015-06-08,43.538,44.051,43.425,43.831,55067,0
2015-06-09,43.69,44.552,43.415,44.315,47745,0
2015-06-10,43.822,45.198,43.482,44.839,103261,0
2015-06-11,44.865,45.141,44.241,44.78,65420,0
2015-06-12,44.28,44.911,44.271,44.743,43039,0
2015-06-15,44.532,45.121,44.127,44.562,96317,0
2015-06-16,44.362,45.492,44.362,45.492,62346,0
2015-06-17,45.727,45.785,44.459,44.582,76484,0
2015-06-18,44.751,45.215,44.523,44.941,112139,0
2015-06-19,45.292,45.889,44.83,45.547,252126,0
2015-06-22,45.746,46.448,45.444,46.174,99691,0
2015-06-23,46.012,46.714,46.012,46.393,59621,0
2015-06-24,45.464,45.976,45.036,45.474,163619,0
2015-06-25,45.768,46.015,45.33,45.748,127061,0
2015-06-26,45.835,46.197,45.529,45.768,192951,0
2015-06-29,45.502,45.728,44.337,44.577,74493,0
2015-06-30,45.244,45.349,44.482,44.69,84142,0
2015-07-01,45.196,45.483,44.988,45.454,95583,0
2015-07-02,45.807,45.807,44.299,44.547,44697,0
2015-07-06,44.29,44.663,43.984,44.415,91912,0
2015-07-07,44.337,44.337,43.547,44.043,91805,0
2015-07-08,43.813,44.405,43.547,44.033,192006,0
2015-07-09,44.547,44.968,44.146,44.547,151609,0
2015-07-10,45.262,45.444,44.786,45.215,99361,0
2015-07-13,45.682,45.72,45.366,45.691,116882,0
2015-07-14,45.635,45.863,45.291,45.738,50832,0
2015-07-15,45.882,46.339,45.748,46.226,50123,0
2015-07-16,46.588,46.987,46.187,46.282,55399,0
2015-07-17,46.54,47.131,46.216,47.103,148464,0
2015-07-20,47.103,48.028,47.103,47.559,171862,0
2015-07-21,47.691,48.236,46.826,47.121,82155,0
2015-07-22,47.016,47.871,47.016,47.169,115728,0
2015-07-23,47.359,47.75,46.216,46.301,72501,0
2015-07-24,46.282,47.084,45.863,45.863,68829,0
2015-07-27,45.71,45.778,45.375,45.701,78586,0
2015-07-28,45.96,46.13,45.405,45.665,109117,0
2015-07-29,45.701,46.121,45.566,45.728,104816,0
2015-07-30,45.483,46.044,45.483,45.738,188438,0
2015-07-31,45.807,46.206,45.474,46.091,68619,0
2015-08-03,46.063,46.54,45.72,46.407,52931,0
2015-08-04,46.31,47.046,46.272,46.444,91281,0
2015-08-05,46.664,47.283,46.417,46.655,112160,0
2015-08-06,46.616,46.845,45.91,46.197,56530,0
2015-08-07,45.95,46.481,45.34,45.863,59176,0
2015-08-10,46.006,46.682,46.006,46.682,100094,0
2015-08-11,46.101,46.501,45.547,45.95,52218,0
2015-08-12,45.768,45.768,44.577,45.149,49314,0
2015-08-13,45.089,45.72,44.9,45.366,109642,0
2015-08-14,45.119,46.054,45.119,45.891,82992,0
2015-08-17,45.891,47.064,45.616,46.607,143532,0
2015-08-18,46.51,46.806,45.93,45.988,71241,0
2015-08-19,45.9,46.235,45.159,45.72,108698,0
2015-08-20,45.234,45.425,44.681,44.709,98732,0
2015-08-21,43.975,44.748,43.823,44.264,132830,0
2015-08-24,42.87,43.584,41.842,41.85,193108,0
2015-08-25,42.737,43.499,40.899,41.03,169447,0
2015-08-26,41.965,42.271,41.364,42.003,168398,0
2015-08-27,42.355,42.794,41.832,42.261,99465,0
2015-08-28,42.032,42.68,40.583,42.412,344351,0
2015-08-31,42.327,43.195,42.071,43.167,120764,0
2015-09-01,42.403,42.699,41.299,41.469,94848,0
2015-09-02,41.945,42.232,41.594,41.935,108173,0
2015-09-03,41.879,42.327,41.813,41.993,103661,0
2015-09-04,41.441,42.061,41.412,41.832,55399,0
2015-09-08,42.355,43.014,42.164,42.843,56028,0
2015-09-09,43.261,43.395,42.613,42.755,67464,0
2015-09-10,42.575,43.491,42.49,43.137,32461,0
2015-09-11,42.774,42.907,42.49,42.794,59910,0
2015-09-14,42.889,43.241,42.565,42.755,77958,0
2015-09-15,42.946,43.795,42.889,43.537,57392,0
2015-09-16,43.633,43.633,42.926,43.329,87714,0
2015-09-17,43.413,44.101,42.784,43.251,246905,0
2015-09-18,42.47,42.861,42.08,42.527,279405,0
2015-09-21,42.946,43.499,42.537,43.309,64422,0
2015-09-22,42.87,43.329,42.652,42.834,82992,0
2015-09-23,42.946,43.395,42.774,43.261,69741,0
2015-09-24,43.059,43.855,42.915,43.52,162738,0
2015-09-25,43.701,44.843,43.606,44.25,143962,0
2015-09-28,44.028,44.45,43.942,43.942,121288,0
2015-09-29,43.904,44.402,43.875,44.19,150742,0
2015-09-30,44.575,44.708,43.979,44.19,209369,0
2015-10-01,44.28,44.412,43.329,43.894,209684,0
2015-10-02,43.329,43.453,41.564,42.59,98268,0
2015-10-05,42.868,43.664,42.648,43.472,114265,0
2015-10-06,43.453,43.741,43.166,43.424,83768,0
2015-10-07,43.721,44.343,43.492,44.2,126853,0
2015-10-08,44.141,44.689,43.961,44.373,116525,0
2015-10-09,44.623,44.698,43.789,43.865,60192,0
2015-10-12,43.835,44.526,43.674,44.412,75680,0
2015-10-13,44.22,44.585,43.769,43.894,77091,0
2015-10-14,43.865,43.865,42.217,42.36,89821,0
2015-10-15,42.417,43.492,42.36,43.492,92636,0
2015-10-16,43.855,44.775,43.711,44.479,154499,0
2015-10-19,44.16,44.45,43.789,44.315,61597,0
2015-10-20,44.27,44.815,44.27,44.775,57898,0
2015-10-21,44.708,45.015,43.711,43.741,74067,0
2015-10-22,43.952,44.67,43.952,44.288,82831,0
2015-10-23,44.68,45.236,44.479,45.17,88254,0
2015-10-26,45.17,45.639,44.928,45.12,74901,0
2015-10-27,44.862,45.398,44.441,44.747,92636,0
2015-10-28,44.843,46.607,44.805,46.53,166495,0
2015-10-29,46.338,47.077,45.897,46.204,151057,0
2015-10-30,45.906,46.407,44.432,44.805,137910,0
2015-11-02,44.908,45.849,44.617,45.467,93997,0
2015-11-03,45.303,46.031,45.015,45.916,100773,0
2015-11-04,45.946,46.318,44.908,45.84,70681,0
2015-11-05,45.936,46.989,45.706,46.905,49761,0
2015-11-06,47.049,48.754,46.827,48.59,113396,0
2015-11-09,48.59,49.014,48.098,48.37,182367,0
2015-11-10,48.188,49.176,47.777,49.023,152828,0
2015-11-11,49.272,49.578,48.706,49.108,130712,0
2015-11-12,48.629,49.079,47.698,47.939,79492,0
2015-11-13,47.556,47.879,46.759,46.941,44023,0
2015-11-16,46.941,47.652,46.625,47.595,67391,0
2015-11-17,47.727,48.447,47.402,47.652,85335,0
2015-11-18,47.698,47.977,47.394,47.929,165243,0
2015-11-19,47.854,48.333,47.708,47.997,41727,0
2015-11-20,48.284,48.745,47.889,48.447,68643,0
2015-11-23,48.323,51.121,48.323,48.726,36304,0
2015-11-24,48.36,49.224,48.179,49.079,52056,0
2015-11-25,48.956,49.29,48.821,49.253,73650,0
2015-11-27,49.186,50.115,48.793,50.01,68538,0
2015-11-30,50.202,50.365,49.53,49.597,81265,0
2015-12-01,49.704,50.276,49.426,49.971,107677,0
2015-12-02,50.029,50.404,48.917,48.974,72392,0
2015-12-03,49.166,49.684,48.093,48.227,118744,0
2015-12-04,48.073,49.118,47.845,48.754,182455,0
2015-12-07,48.639,48.639,46.857,47.297,120908,0
2015-12-08,46.915,47.949,46.559,46.674,50428,0
2015-12-09,46.588,46.645,45.388,45.887,73336,0
2015-12-10,45.783,46.261,45.369,45.887,80013,0
2015-12-11,44.825,45.255,43.904,44.048,136555,0
2015-12-14,43.979,45.457,43.477,44.805,211967,0
2015-12-15,45.264,46.338,44.708,45.906,156375,0
2015-12-16,46.204,46.204,43.176,45.792,130712,0
2015-12-17,46.318,46.348,45.236,45.859,141980,0
2015-12-18,45.629,46.088,44.106,44.68,891308,0
2015-12-21,44.825,45.542,44.432,45.14,84083,0
2015-12-22,45.293,45.352,44.25,45.274,54869,0
2015-12-23,45.477,45.673,45.099,45.496,67172,0
2015-12-24,45.496,46.123,45.496,45.602,25373,0
2015-12-28,45.534,46.055,44.946,45.881,57828,0
2015-12-29,46.138,46.413,45.661,46.305,34980,0
2015-12-30,46.199,46.199,45.612,45.661,51080,0
2015-12-31,45.525,45.795,44.686,44.841,47484,0
2016-01-04,43.963,44.591,43.239,43.877,114340,0
2016-01-05,43.916,44.427,43.77,44.234,42607,0
2016-01-06,43.482,44.145,43.433,43.887,46897,0
2016-01-07,43.144,43.646,42.701,42.817,50811,0
2016-01-08,43.144,43.298,42.431,42.489,163875,0
2016-01-11,42.846,43.096,42.537,42.873,49354,0
2016-01-12,43.337,43.337,42.132,42.931,61199,0
2016-01-13,43.076,43.606,41.948,42.159,201524,0
2016-01-14,42.633,43.193,42.094,42.229,97673,0
2016-01-15,41.177,42.085,40.541,41.63,106262,0
2016-01-19,41.892,42.075,41.023,41.322,114951,0
2016-01-20,40.609,41.177,39.675,40.658,89254,0
2016-01-21,40.609,40.609,39.557,39.857,92687,0
2016-01-22,46.413,46.413,41.814,42.734,205886,0
2016-01-25,42.643,42.643,41.023,41.352,93805,0
2016-01-26,41.371,42.209,41.317,41.958,87835,0
2016-01-27,41.726,43.328,38.15,42.14,63591,0
2016-01-28,42.537,43.174,42.46,42.71,108623,0
2016-01-29,42.865,44.06,42.585,44.06,104561,0
2016-02-01,43.732,43.732,42.902,43.193,69224,0
2016-02-02,42.662,42.749,41.929,42.094,74958,0
2016-02-03,42.46,42.46,41.352,42.169,52492,0
2016-02-04,42.112,43.467,41.496,42.036,43252,0
2016-02-05,42.006,42.239,41.053,41.063,99324,0
2016-02-08,40.56,41.902,40.339,41.678,50133,0
2016-02-09,41.043,42.036,41.043,41.785,48075,0
2016-02-10,41.996,42.527,41.371,41.419,53650,0
2016-02-11,40.454,41.14,39.742,40.715,61470,0
2016-02-12,41.322,42.14,40.9,41.872,60805,0
2016-02-16,42.508,42.941,41.467,42.363,66719,0
2016-02-17,42.682,42.682,41.776,41.824,54780,0
2016-02-18,41.872,42.103,41.013,41.593,85408,0
2016-02-19,41.419,42.169,41.264,41.717,55286,0
2016-02-22,42.066,42.508,41.736,42.056,72149,0
2016-02-23,42.006,42.869,41.264,41.438,55822,0
2016-02-24,40.984,41.553,40.001,41.379,61793,0
2016-02-25,41.352,42.006,41.177,41.929,53171,0
2016-02-26,42.169,42.856,41.698,42.585,53291,0
2016-02-29,42.479,42.633,41.573,41.64,63866,0
2016-03-01,42.006,43.837,41.688,43.443,56588,0
2016-03-02,43.375,43.981,42.921,43.492,46382,0
2016-03-03,43.529,44.493,43.453,44.455,62433,0
2016-03-04,44.591,44.732,44.114,44.512,117597,0
2016-03-07,44.388,45.439,44.179,45.044,87949,0
2016-03-08,44.667,44.851,44.118,44.155,51592,0
2016-03-09,44.484,44.484,43.646,43.827,39911,0
2016-03-10,44.089,44.338,43.523,44.264,57672,0
2016-03-11,44.599,45.429,44.358,45.293,96971,0
2016-03-14,45.293,45.332,44.599,44.841,54126,0
2016-03-15,44.455,45.129,44.283,44.368,70151,0
2016-03-16,44.136,44.628,43.52,44.001,89903,0
2016-03-17,43.963,45.236,43.356,45.099,129653,0
2016-03-18,45.409,46.413,45.264,45.94,263732,0
2016-03-21,45.718,45.95,45.109,45.293,129845,0
2016-03-22,45.208,45.496,43.674,45.293,129286,0
2016-03-23,45.187,45.478,44.536,44.546,68341,0
2016-03-24,44.362,44.731,43.693,44.701,69077,0
2016-03-28,44.741,45.211,44.342,44.934,63163,0
2016-03-29,44.885,44.885,44.143,44.644,186355,0
2016-03-30,44.615,45.07,44.571,44.829,145500,0
2016-03-31,44.605,45.338,44.508,44.576,70025,0
2016-04-01,44.227,45.574,43.95,44.711,70637,0
2016-04-04,44.779,45.42,42.902,44.313,67772,0
2016-04-05,43.878,44.072,42.524,43.286,56151,0
2016-04-06,43.2,43.712,41.995,43.519,38283,0
2016-04-07,43.266,44.372,42.035,42.393,50933,0
2016-04-08,42.859,43.15,41.288,42.831,85385,0
2016-04-11,43.092,43.907,42.588,42.646,83702,0
2016-04-12,42.607,43.276,42.568,43.13,142228,0
2016-04-13,43.451,44.177,43.451,43.993,279046,0
2016-04-14,43.888,45.042,43.585,44.634,94336,0
2016-04-15,44.634,44.829,44.247,44.45,41784,0
2016-04-18,44.45,45.079,43.964,44.885,48527,0
2016-04-19,44.885,45.545,44.809,45.44,83334,0
2016-04-20,45.449,46.42,45.449,46.291,93421,0
2016-04-21,46.282,46.346,45.808,45.954,71006,0
2016-04-22,43.295,47.504,43.295,46.555,152825,0
2016-04-25,46.447,46.485,45.808,46.03,61296,0
2016-04-26,45.759,46.719,45.759,46.485,83796,0
2016-04-27,46.301,46.438,45.594,46.069,110689,0
2016-04-28,45.826,46.205,45.604,45.701,56571,0
2016-04-29,45.564,46.02,45.168,45.545,37939,0
2016-05-02,45.759,46.301,45.44,46.108,58224,0
2016-05-03,45.759,46.43,44.701,45.303,73417,0
2016-05-04,45.39,45.39,44.392,45.004,62695,0
2016-05-05,44.817,45.342,44.701,44.701,87439,0
2016-05-06,44.479,46.05,43.964,45.313,105948,0
2016-05-09,45.255,45.39,44.974,45.052,54082,0
2016-05-10,45.352,45.826,45.084,45.41,43912,0
2016-05-11,45.342,45.808,45.158,45.207,50414,0
2016-05-12,45.293,45.43,44.711,45.148,27953,0
2016-05-13,45.004,45.178,44.247,44.45,37621,0
2016-05-16,44.517,45.526,44.084,45.079,27211,0
2016-05-17,44.829,45.604,43.922,44.217,70484,0
2016-05-18,44.12,46.03,43.732,45.963,35279,0
2016-05-19,46.247,46.438,44.924,45.37,56605,0
2016-05-20,45.604,46.39,45.604,46.078,54935,0
2016-05-23,46.128,46.245,45.554,45.914,53698,0
2016-05-24,46.4,47.359,46.4,47.194,62325,0
2016-05-25,47.194,47.917,47.194,47.613,36963,0
2016-05-26,47.603,47.603,46.787,47.203,31429,0
2016-05-27,47.407,48.179,47.184,47.863,47690,0
2016-05-31,48.057,48.29,47.155,47.807,73433,0
2016-06-01,47.456,48.378,47.389,48.3,96283,0
2016-06-02,48.057,48.368,47.633,48.31,58865,0
2016-06-03,47.99,47.99,46.282,47.417,56645,0
2016-06-06,47.417,48.474,47.417,47.727,110733,0
2016-06-07,47.563,47.777,47.248,47.417,48123,0
2016-06-08,47.301,47.891,47.203,47.633,44424,0
2016-06-09,47.311,47.311,46.205,46.99,81974,0
2016-06-10,46.457,46.895,46.196,46.321,65721,0
2016-06-13,47.5,47.5,45.487,45.574,54648,0
2016-06-14,45.478,45.798,44.46,44.809,63672,0
2016-06-15,44.605,45.168,44.352,44.441,166311,0
2016-06-16,44.197,44.227,43.693,44.043,103777,0
2016-06-17,44.177,44.605,43.354,43.383,227594,0
2016-06-20,43.917,45.487,43.917,44.488,63693,0
2016-06-21,44.605,44.769,44.043,44.46,38108,0
2016-06-22,44.47,45.108,44.47,44.517,48145,0
2016-06-23,45.132,46.255,45.132,46.255,80672,0
2016-06-24,44.04,45.416,43.005,43.101,117396,0
2016-06-27,42.507,42.507,41.424,41.58,71844,0
2016-06-28,42.283,42.655,41.61,42.478,69535,0
2016-06-29,42.877,43.679,42.615,43.502,51581,0
2016-06-30,43.599,44.654,43.131,44.606,95189,0
2016-07-01,44.156,44.331,43.697,43.98,43174,0
2016-07-05,43.659,43.659,42.936,43.201,28669,0
2016-07-06,43.015,43.757,42.624,43.599,41019,0
2016-07-07,43.766,44.312,43.424,43.795,30676,0
2016-07-08,44.331,44.927,44.01,44.683,81413,0
2016-07-11,44.917,45.483,44.917,45.142,39742,0
2016-07-12,45.621,46.44,45.621,46.236,54367,0
2016-07-13,46.323,46.626,45.923,46.616,84256,0
2016-07-14,46.851,47.241,46.646,46.782,46871,0
2016-07-15,47.144,47.416,46.554,47.006,40555,0
2016-07-18,46.91,47.085,46.422,46.508,38174,0
2016-07-19,46.469,46.762,46.011,46.469,45275,0
2016-07-20,46.733,46.801,46.363,46.528,35511,0
2016-07-21,46.587,46.976,45.806,46.518,46352,0
2016-07-22,45.894,49.691,45.894,49.203,182877,0
2016-07-25,49.105,49.3,48.949,49.163,37744,0
2016-07-26,49.144,49.358,48.784,49.173,49939,0
2016-07-27,49.271,49.836,49.046,49.836,58655,0
2016-07-28,49.553,49.935,49.183,49.886,90552,0
2016-07-29,49.779,49.788,48.89,49.008,79777,0
2016-08-01,49.105,49.368,48.5,48.645,33825,0
2016-08-02,48.725,48.92,48.217,48.295,27376,0
2016-08-03,48.168,48.812,48.168,48.774,38903,0
2016-08-04,48.745,49.046,48.246,48.626,16996,0
2016-08-05,49.095,50.275,45.626,50.13,57862,0
2016-08-08,50.218,50.359,49.656,49.935,21373,0
2016-08-09,49.788,50.432,49.144,50.179,28357,0
2016-08-10,50.003,50.218,49.056,49.641,57592,0
2016-08-11,49.866,50.228,48.89,49.818,40491,0
2016-08-12,49.457,49.749,49.252,49.701,14850,0
2016-08-15,49.525,50.666,49.525,50.53,51262,0
2016-08-16,50.442,50.92,50.266,50.589,33830,0
2016-08-17,50.53,51.057,50.53,50.619,56208,0
2016-08-18,50.315,51.018,50.237,50.97,38497,0
2016-08-19,50.95,51.232,50.586,51.086,54655,0
2016-08-22,51.086,51.456,50.651,50.804,53151,0
2016-08-23,51.009,51.261,51.009,51.135,31382,0
2016-08-24,51.018,51.38,50.461,51.341,25504,0
2016-08-25,51.38,51.657,51.175,51.622,23681,0
2016-08-26,51.662,52.102,51.145,51.994,30968,0
2016-08-29,51.964,52.658,51.857,52.179,48085,0
2016-08-30,52.365,52.824,52.218,52.619,33386,0
2016-08-31,52.112,52.316,49.841,51.711,153564,0
2016-09-01,51.711,51.731,50.872,51.701,55536,0
2016-09-02,51.662,52.062,51.301,52.042,77322,0
2016-09-06,52.023,52.023,50.852,51.566,59322,0
2016-09-07,51.575,51.78,51.027,51.751,55615,0
2016-09-08,51.731,52.033,51.427,51.799,42939,0
2016-09-09,51.632,52.072,51.281,51.36,54389,0
2016-09-12,51.301,51.927,50.696,51.917,48015,0
2016-09-13,51.496,51.575,50.862,51.242,46591,0
2016-09-14,51.125,51.867,50.656,50.725,43628,0
2016-09-15,50.92,51.486,50.852,51.389,21926,0
2016-09-16,51.594,51.622,50.92,51.291,136387,0
2016-09-19,51.486,52.59,50.715,51.789,38568,0
2016-09-20,50.94,51.584,49.623,51.321,67419,0
2016-09-21,51.419,51.847,51.213,51.691,62967,0
2016-09-22,51.818,52.791,51.818,52.702,62384,0
2016-09-23,52.417,52.688,52.015,52.585,51420,0
2016-09-26,52.143,52.143,51.525,51.575,137925,0
2016-09-27,51.426,52.575,51.348,52.319,65376,0
2016-09-28,52.506,53.095,52.319,53.065,47380,0
2016-09-29,53.194,53.242,52.389,52.457,45205,0
2016-09-30,52.624,53.37,52.192,53.085,78809,0
2016-10-03,52.692,53.002,52.124,52.399,67210,0
2016-10-04,52.575,52.81,52.094,52.389,51534,0
2016-10-05,52.447,53.227,52.447,52.879,51970,0
2016-10-06,52.791,53.134,52.427,52.898,38020,0
2016-10-07,52.948,52.948,52.329,52.644,73428,0
2016-10-10,52.928,53.497,52.545,53.065,47674,0
2016-10-11,53.026,53.281,52.212,52.614,35005,0
2016-10-12,52.732,52.977,52.261,52.399,43272,0
2016-10-13,52.064,52.064,50.872,51.239,57944,0
2016-10-14,51.78,52.133,51.455,51.79,32782,0
2016-10-17,51.672,51.868,51.229,51.279,32408,0
2016-10-18,51.721,51.77,51.279,51.575,45945,0
2016-10-19,51.868,52.605,51.868,52.261,45927,0
2016-10-20,52.114,52.702,51.672,52.506,45732,0
2016-10-21,50.936,52.85,46.618,52.605,45183,0
2016-10-24,53.046,54.96,52.948,54.788,109368,0
2016-10-25,54.764,55.352,54.027,55.156,117076,0
2016-10-26,54.96,55.057,53.144,53.194,69441,0
2016-10-27,53.683,54.273,53.683,53.979,73126,0
2016-10-28,54.126,54.126,53.194,53.733,92464,0
2016-10-31,53.831,54.273,53.587,54.126,99958,0
2016-11-01,54.469,54.469,52.702,52.751,97948,0
2016-11-02,52.801,52.801,51.918,52.064,67215,0
2016-11-03,52.506,52.801,52.015,52.261,37774,0
2016-11-04,52.605,53.12,52.015,52.359,54981,0
2016-11-07,53.341,53.88,52.653,53.587,78641,0
2016-11-08,53.242,53.587,52.261,53.194,66485,0
2016-11-09,53.634,56.334,53.487,56.234,140091,0
2016-11-10,55.942,59.425,55.793,58.984,162629,0
2016-11-11,59.082,61.977,59.082,61.633,234698,0
2016-11-14,62.761,63.351,61.142,62.173,138615,0
2016-11-15,61.535,62.665,60.849,62.468,79721,0
2016-11-16,62.468,62.861,61.535,62.861,85005,0
2016-11-17,63.106,63.694,62.124,63.597,92035,0
2016-11-18,63.547,63.743,63.203,63.498,180872,0
2016-11-21,63.793,63.793,62.761,63.645,100542,0
2016-11-22,63.694,64.872,63.547,64.822,106865,0
2016-11-23,64.822,66.197,64.234,65.658,99635,0
2016-11-25,65.854,66.197,64.332,64.872,55464,0
2016-11-28,64.578,64.676,63.597,63.989,85315,0
2016-11-29,64.234,64.774,63.645,63.89,197706,0
2016-11-30,64.676,65.068,63.547,63.89,128667,0
2016-12-01,64.381,64.529,63.4,63.793,164345,0
2016-12-02,63.547,64.088,62.741,63.645,105473,0
2016-12-05,64.088,65.608,64.088,65.558,92346,0
2016-12-06,65.608,67.031,64.578,66.394,113408,0
2016-12-07,66.491,68.062,65.706,68.062,98456,0
2016-12-08,68.356,70.123,68.16,68.994,178545,0
2016-12-09,69.288,69.288,67.767,68.405,128413,0
2016-12-12,68.455,68.798,66.835,67.179,90090,0
2016-12-13,67.326,67.792,66.443,67.031,208349,0
2016-12-14,66.54,68.356,66.54,67.62,124371,0
2016-12-15,67.865,69.829,67.62,69.632,150415,0
2016-12-16,69.484,70.613,68.552,68.848,310740,0
2016-12-19,68.405,69.338,67.865,69.141,150196,0
2016-12-20,69.73,70.118,68.699,69.239,108833,0
2016-12-21,69.23,69.525,68.49,68.639,69751,0
2016-12-22,68.934,69.427,68.047,68.539,56593,0
2016-12-23,68.49,68.983,68.293,68.786,32869,0
2016-12-27,68.983,69.575,68.342,69.575,49031,0
2016-12-28,69.722,69.772,69.081,69.525,71938,0
2016-12-29,69.525,70.362,68.736,69.525,74749,0
2016-12-30,69.821,69.821,69.033,69.427,70815,0
2017-01-03,69.87,70.117,68.639,69.328,113448,0
2017-01-04,69.722,70.56,68.983,70.412,93033,0
2017-01-05,70.412,70.609,68.245,68.836,82513,0
2017-01-06,69.131,69.722,68.096,68.687,65360,0
2017-01-09,68.392,68.884,67.406,67.555,112653,0
2017-01-10,67.505,68.884,67.16,68.687,136226,0
2017-01-11,68.047,69.378,67.85,69.23,91463,0
2017-01-12,68.786,68.786,66.667,67.555,58971,0
2017-01-13,67.899,69.624,67.062,67.702,90477,0
2017-01-17,67.16,67.16,65.88,66.076,95283,0
2017-01-18,66.766,67.308,65.83,67.062,58453,0
2017-01-19,67.16,67.16,65.73,65.977,63718,0
2017-01-20,59.129,65.583,56.37,62.282,257174,0
2017-01-23,61.888,62.43,60.754,61.198,132465,0
2017-01-24,61.051,62.725,60.951,62.331,206245,0
2017-01-25,62.282,63.76,61.789,63.169,145922,0
2017-01-26,62.971,63.316,62.43,63.071,88999,0
2017-01-27,63.119,63.119,62.282,62.528,63943,0
2017-01-30,62.035,62.085,61.001,61.099,109401,0
2017-01-31,60.951,61.888,59.773,61.444,151356,0
2017-02-01,61.345,63.218,60.754,60.951,98820,0
2017-02-02,60.656,60.705,59.671,60.065,88228,0
2017-02-03,60.212,61.592,60.212,61.444,137930,0
2017-02-06,61.099,61.592,60.212,60.262,70178,0
2017-02-07,60.262,61.001,59.818,60.311,84539,0
2017-02-08,59.965,60.115,59.129,59.621,113299,0
2017-02-09,59.621,60.607,59.621,60.508,75207,0
2017-02-10,60.853,61.198,60.508,61.051,128264,0
2017-02-13,61.099,62.134,61.099,61.345,77790,0
2017-02-14,61.345,62.085,60.951,61.592,102384,0
2017-02-15,61.444,61.888,61.148,61.888,127999,0
2017-02-16,61.838,62.774,61.592,62.725,94419,0
2017-02-17,62.577,62.922,61.986,62.874,101258,0
2017-02-21,63.071,63.465,62.677,63.169,51615,0
2017-02-22,62.725,63.957,62.577,63.71,116284,0
2017-02-23,63.563,63.957,62.677,63.907,68176,0
2017-02-24,63.366,64.204,63.021,64.104,120379,0
2017-02-27,64.104,64.499,63.613,64.204,110013,0
2017-02-28,63.957,64.104,63.465,64.056,123097,0
2017-03-01,64.844,66.125,64.549,66.027,124263,0
2017-03-02,66.322,66.322,64.351,64.4,81704,0
2017-03-03,64.499,65.041,64.204,64.597,61867,0
2017-03-06,64.104,64.573,63.513,64.204,47350,0
2017-03-07,64.204,64.696,63.76,64.104,68873,0
2017-03-08,64.746,65.14,63.268,63.415,61288,0
2017-03-09,63.366,64.302,63.366,63.81,109764,0
2017-03-10,64.204,64.302,62.627,63.415,93899,0
2017-03-13,63.513,64.351,63.465,63.81,59377,0
2017-03-14,63.465,63.81,62.774,63.613,79047,0
2017-03-15,63.76,64.056,63.268,63.563,97599,0
2017-03-16,63.76,64.302,63.465,64.204,79871,0
2017-03-17,63.907,65.239,62.874,64.992,295131,0
2017-03-20,64.499,65.486,64.056,64.154,105470,0
2017-03-21,64.647,64.647,61.099,61.198,127181,0
2017-03-22,60.804,61.247,58.932,59.473,129070,0
2017-03-23,59.444,60.979,59.295,60.286,64665,0
2017-03-24,60.434,60.93,59.295,59.79,150123,0
2017-03-27,58.849,59.988,57.76,59.84,107120,0
2017-03-28,59.592,61.375,59.245,61.375,110354,0
2017-03-29,61.723,62.515,61.177,62.317,128842,0
2017-03-30,62.317,65.511,62.317,65.438,145347,0
2017-03-31,65.338,65.686,64.347,64.397,158518,0
2017-04-03,64.595,64.595,62.49,63.01,89918,0
2017-04-04,62.762,63.406,62.466,63.01,58009,0
2017-04-05,63.406,63.704,61.375,61.525,105066,0
2017-04-06,61.425,62.267,60.831,61.772,93072,0
2017-04-07,61.425,61.921,60.979,61.475,155062,0
2017-04-10,61.673,62.12,60.534,61.425,80168,0
2017-04-11,61.079,62.564,61.029,62.515,59979,0
2017-04-12,62.218,62.416,61.177,61.326,53580,0
2017-04-13,61.029,61.475,60.236,60.336,67691,0
2017-04-17,60.484,61.673,59.988,61.623,54335,0
2017-04-18,61.227,61.573,60.632,61.375,53928,0
2017-04-19,61.723,62.912,61.723,62.267,71971,0
2017-04-20,62.664,64.299,62.416,64.249,104755,0
2017-04-21,63.06,64.149,62.168,63.506,189561,0
2017-04-24,64.595,65.784,64.199,64.695,100824,0
2017-04-25,65.24,65.784,65.091,65.19,81522,0
2017-04-26,64.744,66.875,64.744,65.884,107452,0
2017-04-27,66.131,66.329,64.447,64.546,117779,0
2017-04-28,64.645,65.338,62.614,62.713,107237,0
2017-05-01,62.664,63.456,62.019,63.159,98520,0
2017-05-02,63.208,63.456,62.267,62.812,53618,0
2017-05-03,62.466,63.308,62.119,63.208,63162,0
2017-05-04,63.555,64.199,63.11,63.704,44146,0
2017-05-05,64.001,64.001,62.639,63.456,74968,0
2017-05-08,63.406,64.001,63.208,63.803,62630,0
2017-05-09,63.902,64.497,63.308,64.051,120173,0
2017-05-10,63.654,64.546,63.605,64.149,87411,0
2017-05-11,63.753,63.951,62.713,63.01,106488,0
2017-05-12,62.713,62.96,61.97,62.862,102191,0
2017-05-15,64.347,64.942,61.921,64.199,131487,0
2017-05-16,64.249,64.299,62.366,64.1,82528,0
2017-05-17,62.812,63.258,59.89,60.236,129874,0
2017-05-18,60.186,61.871,60.186,61.525,115374,0
2017-05-19,61.425,61.772,60.286,60.632,239210,0
2017-05-22,60.781,61.227,60.088,60.979,51491,0
2017-05-23,61.128,62.218,60.534,61.821,65814,0
2017-05-24,61.871,62.168,60.781,61.177,59890,0
2017-05-25,61.475,62.119,60.682,61.475,62492,0
2017-05-26,61.029,61.573,60.732,61.277,60101,0
2017-05-30,61.029,61.029,59.79,60.484,49361,0
2017-05-31,60.385,60.732,59.097,59.89,74442,0
2017-06-01,60.236,61.177,59.345,61.128,62986,0
2017-06-02,60.732,62.416,60.632,61.277,85497,0
2017-06-05,61.573,62.019,61.177,61.227,44337,0
2017-06-06,60.583,61.425,59.741,60.93,61688,0
2017-06-07,61.227,61.921,61.079,61.475,61568,0
2017-06-08,61.475,64.695,61.475,63.704,78797,0
2017-06-09,64.199,66.775,63.753,66.131,114460,0
2017-06-12,66.181,67.073,64.1,65.289,146240,0
2017-06-13,65.636,66.379,65.338,65.982,71027,0
2017-06-14,65.586,66.131,64.497,65.636,52339,0
2017-06-15,64.992,66.131,64.992,65.686,73169,0
2017-06-16,64.744,65.933,64.744,65.19,244950,0
2017-06-19,65.388,65.933,65.041,65.24,84268,0
2017-06-20,65.091,65.14,64.249,64.249,47241,0
2017-06-21,64.447,64.447,63.308,63.406,68531,0
2017-06-22,63.327,63.626,62.431,63.377,58262,0
2017-06-23,63.626,64.472,63.377,64.323,179606,0
2017-06-26,64.771,65.816,64.472,65.368,132411,0
2017-06-27,65.766,66.115,64.92,65.667,115872,0
2017-06-28,66.065,67.359,66.05,66.986,133094,0
2017-06-29,67.807,68.305,66.414,67.061,80390,0
2017-06-30,67.409,67.409,66.115,66.364,47591,0
2017-07-03,66.662,68.604,66.513,68.256,35251,0
2017-07-05,67.907,67.907,66.762,67.359,65896,0
2017-07-06,67.26,68.056,66.115,66.414,74327,0
2017-07-07,67.011,67.21,66.264,67.061,57616,0
2017-07-10,66.762,67.31,66.165,66.513,36638,0
2017-07-11,66.613,66.662,65.717,66.613,59021,0
2017-07-12,66.414,67.409,66.364,66.911,47135,0
2017-07-13,66.961,67.11,66.115,66.762,49546,0
2017-07-14,66.264,66.513,65.567,66.264,71284,0
2017-07-17,66.214,66.563,65.717,66.314,52554,0
2017-07-18,65.816,66.065,65.219,65.916,64606,0
2017-07-19,66.165,66.613,65.916,66.414,52726,0
2017-07-20,66.264,66.762,64.97,66.065,69902,0
2017-07-21,69.052,72.039,68.305,71.044,262698,0
2017-07-24,71.044,71.691,70.446,70.894,93274,0
2017-07-25,71.691,72.836,71.342,72.189,130144,0
2017-07-26,72.189,72.189,70.645,71.442,88343,0
2017-07-27,71.492,72.189,70.745,71.292,69240,0
2017-07-28,71.143,71.541,70.297,70.994,49436,0
2017-07-31,71.541,71.641,70.645,71.044,73070,0
2017-08-01,71.342,71.989,71.044,71.94,60984,0
2017-08-02,71.741,72.189,70.695,71.492,129418,0
2017-08-03,71.442,71.79,69.898,70.297,131468,0
2017-08-04,70.894,71.392,70.745,70.894,40811,0
2017-08-07,70.844,70.844,69.849,69.948,40531,0
2017-08-08,69.898,71.591,69.799,70.098,50509,0
2017-08-09,69.45,70.048,69.102,69.65,75892,0
2017-08-10,69.152,69.351,68.156,68.305,103573,0
2017-08-11,68.803,69.152,66.762,67.26,54888,0
2017-08-14,67.957,69.152,67.857,69.102,61102,0
2017-08-15,69.6,69.6,68.256,68.405,34990,0
2017-08-16,68.405,68.604,67.608,67.907,30555,0
2017-08-17,66.862,68.256,65.766,65.866,73492,0
2017-08-18,65.368,66.662,64.97,66.513,89625,0
2017-08-21,66.314,67.658,66.065,67.409,57135,0
2017-08-22,67.857,68.305,67.857,68.206,51841,0
2017-08-23,67.459,69.102,67.459,68.654,56288,0
2017-08-24,69.052,69.65,68.953,69.65,73688,0
2017-08-25,69.749,70.645,68.554,70.048,69594,0
2017-08-28,70.048,70.048,69.351,69.699,99454,0
2017-08-29,68.903,69.401,68.604,69.301,94088,0
2017-08-30,69.5,69.65,68.305,68.753,241989,0
2017-08-31,69.102,69.401,68.803,69.002,45299,0
2017-09-01,69.251,69.65,69.102,69.45,47536,0
2017-09-05,68.953,69.401,67.807,67.907,109490,0
2017-09-06,68.504,68.903,67.957,67.957,65366,0
2017-09-07,67.957,67.957,66.015,66.662,61611,0
2017-09-08,66.662,68.056,66.618,67.459,108592,0
2017-09-11,68.206,68.654,67.957,68.156,110988,0
2017-09-12,68.305,69.898,68.305,69.6,56514,0
2017-09-13,69.45,70.048,69.256,69.799,66703,0
2017-09-14,69.6,70.147,68.903,69.251,69823,0
2017-09-15,69.251,70.098,68.803,70.098,202771,0
2017-09-18,70.147,71.541,69.177,70.894,91287,0
2017-09-19,70.944,71.591,70.745,71.143,111349,0
2017-09-20,71.093,72.537,70.446,71.741,84111,0
2017-09-21,71.741,72.587,71.193,71.691,65191,0
2017-09-22,71.292,72.139,71.093,71.989,73539,0
2017-09-25,71.541,72.711,71.193,72.487,104840,0
2017-09-26,72.587,73.234,71.641,72.935,78817,0
2017-09-27,73.383,75.325,72.836,74.18,169549,0
2017-09-28,73.732,74.728,73.334,74.18,98688,0
2017-09-29,74.2,75.15,74.2,74.65,152376,0
2017-10-02,74.45,75.2,74,75.15,137105,0
2017-10-03,75.4,76.3,74.35,76.15,136819,0
2017-10-04,76.3,76.3,74.3,74.3,60652,0
2017-10-05,74.3,75.15,71.205,74.85,98684,0
2017-10-06,75.5,75.6,74.655,74.85,90317,0
2017-10-09,75.15,75.3,74.7,75.25,63993,0
2017-10-10,75.6,76.25,74.95,76.15,59827,0
2017-10-11,72.55,74.6,70.85,73.6,145067,0
2017-10-12,73.65,74.25,73.25,73.75,82961,0
2017-10-13,73.55,73.95,73.1,73.45,52595,0
2017-10-16,73.65,74.275,73.45,74.2,51337,0
2017-10-17,74.05,74.55,73.4,73.5,50773,0
2017-10-18,73.925,74.55,73.65,73.9,53132,0
2017-10-19,73.35,75.5,73.325,74.6,100442,0
2017-10-20,75.5,75.5,72.7,72.75,105235,0
2017-10-23,72.8,72.95,71.35,71.4,83966,0
2017-10-24,71.5,72.025,71.25,71.5,84853,0
2017-10-25,71.5,71.55,70.4,70.95,75810,0
2017-10-26,71.15,72.05,71.05,71.65,45995,0
2017-10-27,71.65,72.6,71.35,72.35,56202,0
2017-10-30,72.05,72.1,71.05,71.75,128780,0
2017-10-31,71.85,72.8,71.55,72.1,96008,0
2017-11-01,72.7,72.95,70.9,71.9,56971,0
2017-11-02,71.85,72.75,71.4,72.45,52768,0
2017-11-03,72.4,72.5,71.6,71.6,57558,0
2017-11-06,71.65,72.2,71.2,71.45,31340,0
2017-11-07,71.45,71.45,69.1,69.35,65954,0
2017-11-08,68.9,69.2,67.85,68.9,60744,0
2017-11-09,68.2,69.05,66.85,67.9,76509,0
2017-11-10,68.2,68.3,67.7,68.05,51348,0
