Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.737,20.194,19.223,20.187,55228,0
2005-02-28,20.205,20.205,19.521,19.91,71827,0
2005-03-01,19.644,20.026,19.606,19.806,63485,0
2005-03-02,19.572,19.993,19.572,19.755,87873,0
2005-03-03,20.01,20.015,19.674,19.977,79762,0
2005-03-04,20.128,20.128,19.933,20.122,74669,0
2005-03-07,19.904,20.304,19.904,19.968,77963,0
2005-03-08,19.811,20.2,19.491,19.951,175919,0
2005-03-09,19.743,20.083,19.474,19.977,1044355,0
2005-03-10,20.133,20.145,19.801,19.833,50782,0
2005-03-11,20.044,20.117,19.671,19.801,97561,0
2005-03-14,19.743,20.044,19.737,20.044,81214,0
2005-03-15,20.088,20.288,19.418,19.509,110066,0
2005-03-16,19.79,19.843,19.187,19.423,70799,0
2005-03-17,19.627,19.627,19.244,19.577,45137,0
2005-03-18,19.612,19.731,19.044,19.218,166612,0
2005-03-21,19.371,19.371,18.961,19.114,40288,0
2005-03-22,19.119,19.39,18.905,18.961,93052,0
2005-03-23,18.905,19.028,18.51,18.522,78889,0
2005-03-24,18.686,18.816,18.441,18.51,43653,0
2005-03-28,18.713,18.725,18.412,18.451,76435,0
2005-03-29,18.58,18.654,17.999,18.248,87290,0
2005-03-30,18.192,18.457,18.115,18.457,83313,0
2005-03-31,18.226,18.777,18.204,18.431,121102,0
2005-04-01,18.616,18.725,18.253,18.4,47772,0
2005-04-04,18.366,18.632,18.237,18.51,67656,0
2005-04-05,18.248,18.259,17.614,17.804,122965,0
2005-04-06,18.068,18.498,17.909,17.932,80103,0
2005-04-07,18.084,18.389,17.777,18.187,53333,0
2005-04-08,18.237,18.28,17.62,17.654,57921,0
2005-04-11,17.654,17.825,17.569,17.708,48057,0
2005-04-12,17.626,18.014,16.968,17.897,98029,0
2005-04-13,18.032,18.032,17.648,17.759,50832,0
2005-04-14,17.83,18.159,17.638,17.669,109187,0
2005-04-15,17.685,18.079,17.525,17.759,148052,0
2005-04-18,17.792,17.987,16.958,17.932,147225,0
2005-04-19,17.932,18.269,17.777,18.165,110814,0
2005-04-20,18.038,18.038,17.236,17.336,79292,0
2005-04-21,17.336,18.309,17.336,18.153,79594,0
2005-04-22,17.976,18.068,17.525,17.854,65816,0
2005-04-25,17.859,18.043,17.614,17.999,43188,0
2005-04-26,18.147,18.147,17.792,17.848,70287,0
2005-04-27,17.626,18.33,17.626,17.987,32804,0
2005-04-28,17.765,18.038,17.765,17.874,65183,0
2005-04-29,18.063,18.538,17.798,18.527,166127,0
2005-05-02,18.516,18.516,17.848,18.182,72166,0
2005-05-03,18.109,18.132,17.759,17.909,70908,0
2005-05-04,17.825,18.182,17.825,17.981,72671,0
2005-05-05,17.864,18.21,17.836,18.084,48125,0
2005-05-06,18.231,18.28,18.073,18.073,16603,0
2005-05-09,18.068,18.324,18.043,18.298,32269,0
2005-05-10,17.999,18.783,17.999,18.699,152497,0
2005-05-11,18.702,18.777,18.292,18.737,80273,0
2005-05-12,18.789,19.233,17.971,18.248,87663,0
2005-05-13,18.159,18.692,18.159,18.479,61913,0
2005-05-16,18.504,18.922,18.504,18.868,51241,0
2005-05-17,19.033,19.418,18.922,19.264,67531,0
2005-05-18,19.244,19.892,19.244,19.731,97968,0
2005-05-19,19.638,19.638,18.992,19.423,67338,0
2005-05-20,19.772,19.843,19.371,19.454,39539,0
2005-05-23,19.377,19.797,19.331,19.331,41800,0
2005-05-24,19.187,19.39,19.137,19.325,46062,0
2005-05-25,19.445,19.445,19.244,19.292,50838,0
2005-05-26,19.239,19.843,19.239,19.833,111030,0
2005-05-27,19.439,19.875,19.439,19.833,34051,0
2005-05-31,19.66,20.262,19.632,20.015,79186,0
2005-06-01,20.145,20.262,19.811,20.2,74163,0
2005-06-02,19.951,20.331,19.904,20.262,69941,0
2005-06-03,20.181,20.427,19.801,19.821,68707,0
2005-06-06,19.865,20.187,19.843,20.1,31325,0
2005-06-07,20.153,20.406,20.153,20.331,73460,0
2005-06-08,20.049,20.187,19.681,19.704,114428,0
2005-06-09,19.737,19.973,19.459,19.778,93449,0
2005-06-10,19.983,20.111,19.766,19.927,61190,0
2005-06-13,19.977,20.117,19.766,19.956,52429,0
2005-06-14,20.153,20.175,19.797,20.175,60532,0
2005-06-15,20.279,20.283,19.865,20.283,72214,0
2005-06-16,20.295,20.427,20.055,20.427,51541,0
2005-06-17,20.711,20.856,20.217,20.651,169021,0
2005-06-20,20.566,20.634,20.217,20.217,27763,0
2005-06-21,20.038,20.504,20.038,20.439,66458,0
2005-06-22,20.412,20.571,20.299,20.491,26891,0
2005-06-23,20.406,21.077,20.211,20.217,75043,0
2005-06-24,20.361,20.382,19.904,19.973,176248,0
2005-06-27,19.933,20.088,19.806,19.927,58164,0
2005-06-28,20.066,20.834,19.766,20.817,70913,0
2005-06-29,20.64,20.756,20.283,20.681,38758,0
2005-06-30,20.526,20.811,20.17,20.229,45663,0
2005-07-01,20.45,20.937,20.256,20.937,41075,0
2005-07-05,20.756,21.284,20.661,21.199,61791,0
2005-07-06,21.182,21.221,20.583,20.606,35212,0
2005-07-07,20.4,20.629,20.239,20.583,43130,0
2005-07-08,20.508,21.268,20.427,21.113,67543,0
2005-07-11,21.227,21.501,21.008,21.478,117046,0
2005-07-12,21.457,21.457,21.089,21.152,41102,0
2005-07-13,20.9,21.176,20.861,20.943,46268,0
2005-07-14,20.943,21.152,20.577,20.634,41801,0
2005-07-15,20.316,21.194,20.295,21.008,69743,0
2005-07-18,20.779,20.967,20.583,20.651,44836,0
2005-07-19,20.6,20.911,20.467,20.629,61236,0
2005-07-20,20.422,21.199,20.422,21.172,52868,0
2005-07-21,20.911,20.917,20.273,20.288,108127,0
2005-07-22,20.337,20.828,20.25,20.828,79760,0
2005-07-25,20.822,21.245,20.479,20.5,45579,0
2005-07-26,21.095,21.101,20.538,21.008,45900,0
2005-07-27,21.107,21.107,20.577,21.095,39112,0
2005-07-28,21.082,21.484,20.861,21.451,42349,0
2005-07-29,21.29,21.544,20.583,20.59,148414,0
2005-08-01,20.583,20.866,20.583,20.606,72589,0
2005-08-02,20.721,21.082,20.514,21.082,73433,0
2005-08-03,21.038,21.038,20.739,20.856,45884,0
2005-08-04,20.822,21.008,20.583,20.779,40748,0
2005-08-05,20.52,20.733,20.153,20.194,70925,0
2005-08-08,20.495,20.495,19.968,19.968,67173,0
2005-08-09,20.181,20.181,19.875,19.939,65556,0
2005-08-10,20.015,20.331,19.319,19.572,67130,0
2005-08-11,19.527,19.709,19.275,19.549,59528,0
2005-08-12,19.354,19.554,18.932,19.049,109847,0
2005-08-15,19.016,19.76,18.992,19.731,49992,0
2005-08-16,19.622,19.622,18.874,18.88,98813,0
2005-08-17,19.076,19.076,18.846,18.851,91868,0
2005-08-18,18.851,18.932,18.538,18.707,57044,0
2005-08-19,18.654,18.905,18.55,18.725,78270,0
2005-08-22,18.917,19.137,18.846,19.119,42624,0
2005-08-23,19.016,19.977,19.016,19.588,109307,0
2005-08-24,19.692,20.566,19.665,19.892,132781,0
2005-08-25,19.927,20.491,19.766,20.406,67466,0
2005-08-26,20.406,20.406,19.737,19.737,59449,0
2005-08-29,19.491,20.234,19.433,20.2,53660,0
2005-08-30,20.2,20.2,19.491,19.892,52130,0
2005-08-31,19.892,20.894,19.638,20.676,178461,0
2005-09-01,20.571,20.949,19.951,20.756,156760,0
2005-09-02,20.6,20.788,20.288,20.504,158335,0
2005-09-06,20.606,20.851,20.491,20.851,43891,0
2005-09-07,20.681,20.828,20.618,20.8,34648,0
2005-09-08,20.661,20.727,20.158,20.371,80394,0
2005-09-09,20.366,20.612,20.267,20.612,30340,0
2005-09-12,20.153,21.095,20.153,20.984,101008,0
2005-09-13,20.856,20.973,20.5,20.508,77574,0
2005-09-14,20.504,20.889,20.427,20.445,55432,0
2005-09-15,20.661,20.661,20.267,20.462,56090,0
2005-09-16,20.624,20.99,20.262,20.99,226939,0
2005-09-19,20.921,21.194,20.721,20.845,190529,0
2005-09-20,20.794,20.921,20.245,20.25,54360,0
2005-09-21,20.395,20.395,19.766,19.778,86564,0
2005-09-22,20.015,20.015,19.617,19.709,45083,0
2005-09-23,19.811,20.234,19.601,20.17,27880,0
2005-09-26,20.128,20.366,19.875,20.211,43112,0
2005-09-27,20.211,20.211,19.655,20.061,31629,0
2005-09-28,20.111,20.111,19.39,19.56,32592,0
2005-09-29,19.549,20.427,19.396,20.343,73622,0
2005-09-30,20.295,20.299,19.922,20.299,57888,0
2005-10-03,20.175,20.5,20.175,20.406,26293,0
2005-10-04,20.456,20.711,20.234,20.239,46134,0
2005-10-05,20.343,20.343,19.212,19.233,69512,0
2005-10-06,19.239,19.627,18.565,19.016,74411,0
2005-10-07,18.828,19.56,18.828,19.319,33541,0
2005-10-10,19.314,19.755,19.049,19.153,54323,0
2005-10-11,19.064,19.223,18.725,18.725,84415,0
2005-10-12,18.681,18.833,18.231,18.742,84124,0
2005-10-13,18.57,18.833,18.51,18.754,73929,0
2005-10-14,19.033,19.082,18.538,19.049,37361,0
2005-10-17,18.998,19.314,18.632,18.892,98018,0
2005-10-18,18.899,18.899,18.354,18.421,36926,0
2005-10-19,18.592,19.309,17.903,19.228,108633,0
2005-10-20,19.182,19.182,18.468,18.868,59495,0
2005-10-21,18.737,19.406,18.737,19.25,40543,0
2005-10-24,19.354,19.687,19.131,19.687,37612,0
2005-10-25,19.692,19.743,18.917,19.206,44262,0
2005-10-26,19.016,19.66,18.771,18.771,44162,0
2005-10-27,18.707,18.84,18.265,18.36,66043,0
2005-10-28,18.348,18.905,18.348,18.905,50041,0
2005-10-31,18.731,19.731,18.731,19.704,101748,0
2005-11-01,19.582,19.898,19.137,19.577,59803,0
2005-11-02,19.665,20.01,19.595,19.956,66517,0
2005-11-03,20.01,20.149,19.726,19.886,34541,0
2005-11-04,20.015,20.015,19.544,19.821,20897,0
2005-11-07,19.945,19.945,19.644,19.816,29526,0
2005-11-08,19.731,19.731,19.194,19.348,59162,0
2005-11-09,19.396,19.865,19.228,19.72,32990,0
2005-11-10,19.855,19.855,19.337,19.612,80426,0
2005-11-11,19.549,19.715,19.384,19.644,40041,0
2005-11-14,19.681,19.681,19.076,19.2,37441,0
2005-11-15,19.303,19.433,18.97,19.022,65204,0
2005-11-16,19.028,19.275,18.681,18.905,106240,0
2005-11-17,18.98,19.337,18.905,19.292,99085,0
2005-11-18,19.497,19.671,19.331,19.649,60169,0
2005-11-21,19.509,19.983,19.194,19.956,90240,0
2005-11-22,19.833,19.922,19.331,19.655,150702,0
2005-11-23,19.655,19.801,19.449,19.515,21257,0
2005-11-25,19.601,19.709,19.48,19.56,20601,0
2005-11-28,19.649,19.649,19.396,19.439,145048,0
2005-11-29,19.617,19.617,19.153,19.264,39852,0
2005-11-30,19.285,19.527,19.033,19.445,95605,0
2005-12-01,19.527,19.737,19.269,19.709,83749,0
2005-12-02,19.527,19.749,19.348,19.749,41142,0
2005-12-05,19.784,19.821,19.595,19.698,82855,0
2005-12-06,19.784,19.898,19.601,19.622,55667,0
2005-12-07,19.698,19.816,19.527,19.554,47972,0
2005-12-08,19.644,19.811,19.325,19.521,68603,0
2005-12-09,19.622,19.951,19.503,19.849,54374,0
2005-12-12,19.933,20.005,19.778,19.945,52718,0
2005-12-13,19.951,19.962,19.354,19.681,87903,0
2005-12-14,19.515,19.945,19.515,19.755,64334,0
2005-12-15,19.898,19.898,19.538,19.704,65041,0
2005-12-16,19.797,19.904,19.549,19.692,234859,0
2005-12-19,19.674,19.766,19.384,19.445,80785,0
2005-12-20,19.627,19.644,19.187,19.259,72539,0
2005-12-21,19.406,19.469,19.212,19.259,21472,0
2005-12-22,19.449,19.521,19.371,19.509,20241,0
2005-12-23,19.428,19.464,19.343,19.343,15093,0
2005-12-27,19.36,19.39,18.943,18.943,80828,0
2005-12-28,19.07,19.264,18.98,19.033,33924,0
2005-12-29,18.976,19.264,18.943,18.998,44813,0
2005-12-30,18.911,19.099,18.742,18.851,72958,0
2006-01-03,19.088,19.206,18.431,19.125,83616,0
2006-01-04,18.976,19.418,18.922,18.998,65356,0
2006-01-05,18.965,19.114,18.868,18.986,29683,0
2006-01-06,19.114,19.165,18.874,19.093,25077,0
2006-01-09,18.892,19.292,18.892,19.187,43033,0
2006-01-10,19.28,19.418,19.159,19.348,44210,0
2006-01-11,19.354,19.423,18.932,19.182,156126,0
2006-01-12,19.064,19.142,18.911,18.955,49029,0
2006-01-13,18.846,19.142,18.846,19.099,32600,0
2006-01-17,19.022,19.022,18.669,18.836,41399,0
2006-01-18,18.669,19.147,18.669,18.992,50284,0
2006-01-19,18.976,19.348,18.976,19.337,26696,0
2006-01-20,19.433,19.433,18.846,18.955,59983,0
2006-01-23,18.833,19.337,18.833,19.212,43531,0
2006-01-24,19.298,19.401,19.114,19.39,42451,0
2006-01-25,19.449,19.449,18.986,19.233,47613,0
2006-01-26,19.314,19.459,19.088,19.459,40294,0
2006-01-27,19.314,19.56,19.269,19.464,41732,0
2006-01-30,19.309,19.365,19.049,19.159,38582,0
2006-01-31,19.049,19.264,18.737,19.187,131785,0
2006-02-01,19.28,19.314,19.044,19.142,33248,0
2006-02-02,19.054,19.269,18.737,18.899,55695,0
2006-02-03,18.719,18.899,18.627,18.66,51163,0
2006-02-06,18.627,18.88,18.485,18.692,35362,0
2006-02-07,18.598,18.874,18.304,18.412,42907,0
2006-02-08,18.491,18.621,18.431,18.457,23428,0
2006-02-09,18.627,18.627,18.192,18.204,68118,0
2006-02-10,18.348,18.556,18.02,18.115,68409,0
2006-02-13,17.999,18.504,17.999,18.215,156006,0
2006-02-14,18.286,18.742,18.068,18.604,100038,0
2006-02-15,18.36,18.801,18.36,18.789,43370,0
2006-02-16,18.648,19.044,18.648,19.044,54492,0
2006-02-17,19.114,19.218,18.892,19.038,45407,0
2006-02-21,19.182,19.182,18.654,18.754,53059,0
2006-02-22,18.76,19.239,18.699,18.98,56879,0
2006-02-23,18.949,19.044,18.765,18.807,37127,0
2006-02-24,18.765,19.033,18.737,19.016,30663,0
2006-02-27,18.922,19.07,18.725,18.961,31428,0
2006-02-28,18.886,18.932,18.522,18.638,94240,0
2006-03-01,18.544,18.707,18.498,18.665,38867,0
2006-03-02,18.586,18.648,18.248,18.412,44039,0
2006-03-03,18.336,18.336,18.008,18.008,62720,0
2006-03-06,17.959,18.063,17.375,17.58,74217,0
2006-03-07,17.385,17.52,16.897,17.053,128116,0
2006-03-08,17.137,17.242,16.903,16.919,79375,0
2006-03-09,17.053,17.224,16.958,16.958,80783,0
2006-03-10,17.058,17.614,17.026,17.609,101102,0
2006-03-13,17.792,18.073,17.603,17.771,75520,0
2006-03-14,17.874,18.187,17.787,18.126,84142,0
2006-03-15,18.265,18.51,18.132,18.463,55314,0
2006-03-16,18.57,18.665,18.498,18.532,52466,0
2006-03-17,18.627,18.681,18.342,18.632,275692,0
2006-03-20,18.504,18.868,18.36,18.556,84544,0
2006-03-21,18.457,18.851,17.708,17.73,83680,0
2006-03-22,17.614,18.286,17.614,18.084,74715,0
2006-03-23,17.965,18.02,17.643,17.868,53384,0
2006-03-24,17.959,18.121,17.836,18.02,39255,0
2006-03-27,18.126,18.153,17.937,18.153,41526,0
2006-03-28,18.237,18.237,17.792,17.959,51187,0
2006-03-29,18.038,18.457,17.874,18.457,54841,0
2006-03-30,18.457,18.457,18.02,18.153,27391,0
2006-03-31,18.014,18.451,17.993,18.445,107583,0
2006-04-03,18.36,18.474,18.143,18.231,34524,0
2006-04-04,18.354,18.532,18.032,18.215,39208,0
2006-04-05,18.215,18.286,17.993,18.22,26211,0
2006-04-06,18.126,18.324,17.792,17.976,46274,0
2006-04-07,18.068,18.079,17.353,17.402,60066,0
2006-04-10,17.531,17.675,17.197,17.274,27763,0
2006-04-11,17.185,17.325,16.753,16.785,81078,0
2006-04-12,16.779,17.064,16.707,16.919,34811,0
2006-04-13,16.958,17.159,16.813,16.925,63981,0
2006-04-17,16.925,16.925,16.68,16.859,57289,0
2006-04-18,16.874,17.702,16.874,17.675,111491,0
2006-04-19,17.591,17.759,17.448,17.759,60924,0
2006-04-20,17.638,17.736,17.28,17.309,51178,0
2006-04-21,17.558,17.68,17.174,17.648,80779,0
2006-04-24,17.525,17.525,17.207,17.207,54119,0
2006-04-25,17.154,17.437,16.874,17.142,105544,0
2006-04-26,17.058,17.264,16.99,17.137,32201,0
2006-04-27,16.937,17.419,16.937,17.348,71690,0
2006-04-28,17.419,17.736,16.958,17.736,141779,0
2006-05-01,17.669,17.747,17.02,17.041,60169,0
2006-05-02,17.014,17.391,16.958,17.38,76840,0
2006-05-03,17.224,17.342,17.001,17.154,37299,0
2006-05-04,17.096,17.236,17.041,17.192,49212,0
2006-05-05,17.236,17.37,17.064,17.309,65690,0
2006-05-08,17.174,17.348,17.068,17.197,42156,0
2006-05-09,17.179,17.28,16.985,17.068,60046,0
2006-05-10,17.041,17.154,16.958,16.973,62705,0
2006-05-11,16.958,17.026,16.625,16.669,149393,0
2006-05-12,16.636,16.737,16.361,16.361,67385,0
2006-05-15,16.372,16.551,16.269,16.47,63333,0
2006-05-16,16.568,16.985,16.535,16.853,76569,0
2006-05-17,16.674,16.819,16.535,16.731,50292,0
2006-05-18,16.874,16.885,16.625,16.658,59080,0
2006-05-19,16.591,16.958,16.568,16.829,69102,0
2006-05-22,16.619,17.179,16.546,17.02,60084,0
2006-05-23,17.102,17.137,16.835,16.864,71125,0
2006-05-24,16.742,17.085,16.652,16.897,79555,0
2006-05-25,17.126,17.291,16.968,17.291,68707,0
2006-05-26,17.348,17.537,17.236,17.414,36758,0
2006-05-30,17.148,17.213,16.963,17.047,104124,0
2006-05-31,17.163,17.23,16.835,17.203,78616,0
2006-06-01,17.331,17.596,17.126,17.596,57234,0
2006-06-02,17.074,17.596,17.074,17.591,38578,0
2006-06-05,17.431,17.542,16.763,16.779,143670,0
2006-06-06,16.897,16.925,16.652,16.925,79510,0
2006-06-07,16.979,17.096,16.69,16.695,38625,0
2006-06-08,16.652,17.163,16.568,17.074,70815,0
2006-06-09,16.973,17.096,16.797,16.937,29905,0
2006-06-12,17.085,17.085,16.69,16.69,66763,0
2006-06-13,16.68,17.032,16.615,16.774,57592,0
2006-06-14,16.903,16.903,16.235,16.529,59839,0
2006-06-15,16.719,17.074,16.686,17.058,73161,0
2006-06-16,17.068,17.154,16.713,16.719,464777,0
2006-06-19,16.768,16.797,16.235,16.303,50254,0
2006-06-20,16.292,16.501,16.235,16.28,45223,0
2006-06-21,16.235,16.585,16.235,16.426,40788,0
2006-06-22,16.33,16.585,16.297,16.579,81369,0
2006-06-23,16.609,16.864,16.438,16.658,76761,0
2006-06-26,16.747,16.824,16.674,16.819,37331,0
2006-06-27,16.885,16.948,16.438,16.508,98123,0
2006-06-28,16.619,16.652,16.292,16.473,39829,0
2006-06-29,16.568,17.48,16.568,17.48,105920,0
2006-06-30,17.459,17.48,17.23,17.319,222458,0
2006-07-03,17.079,17.391,17.074,17.391,22714,0
2006-07-05,17.079,17.459,17.079,17.264,76943,0
2006-07-06,17.48,17.48,17.114,17.459,115262,0
2006-07-07,17.514,17.564,17.159,17.236,98662,0
2006-07-10,17.304,17.485,17.264,17.385,71797,0
2006-07-11,17.253,17.509,16.954,17.442,63270,0
2006-07-12,17.37,17.37,16.88,16.885,44900,0
2006-07-13,16.903,16.908,16.514,16.557,56855,0
2006-07-14,16.514,16.958,16.253,16.501,54995,0
2006-07-17,16.585,16.719,16.414,16.585,95164,0
2006-07-18,16.707,17.142,16.529,17.142,93405,0
2006-07-19,17.096,17.609,17.074,17.542,127217,0
2006-07-20,17.596,17.596,17.414,17.459,46146,0
2006-07-21,17.325,17.375,17.014,17.253,60267,0
2006-07-24,17.304,17.68,17.304,17.547,124698,0
2006-07-25,17.68,18.159,17.659,18.026,137049,0
2006-07-26,17.915,18.097,17.659,17.813,84877,0
2006-07-27,17.689,17.993,17.614,17.685,60301,0
2006-07-28,17.798,18.079,17.798,18.068,53512,0
2006-07-31,17.759,18.068,17.537,18.059,77525,0
2006-08-01,17.891,17.891,17.552,17.638,51542,0
2006-08-02,17.736,18.02,17.614,18.008,44602,0
2006-08-03,17.813,18.097,17.747,18.073,79762,0
2006-08-04,18.126,18.36,17.643,17.787,53748,0
2006-08-07,17.819,17.965,17.73,17.885,61929,0
2006-08-08,18.049,18.059,17.247,17.247,95371,0
2006-08-09,17.348,17.842,17.348,17.664,82996,0
2006-08-10,17.575,17.953,17.564,17.937,75403,0
2006-08-11,17.848,17.848,17.414,17.575,30855,0
2006-08-14,17.725,17.915,17.542,17.695,45499,0
2006-08-15,17.798,18.032,17.777,18.008,50969,0
2006-08-16,18.097,18.121,17.915,18.115,37649,0
2006-08-17,17.993,18.286,17.864,17.971,46695,0
2006-08-18,18.079,18.187,17.909,18.02,50345,0
2006-08-21,18.014,18.159,17.999,18.109,28606,0
2006-08-22,17.987,18.121,17.981,18.059,22151,0
2006-08-23,18.014,18.115,17.603,17.777,105173,0
2006-08-24,17.836,18.103,17.836,18.059,58576,0
2006-08-25,18.159,18.226,18.068,18.147,24319,0
2006-08-28,18.21,18.348,18.126,18.348,43721,0
2006-08-29,18.348,18.638,18.215,18.592,67809,0
2006-08-30,18.713,18.713,18.269,18.504,153996,0
2006-08-31,18.61,18.812,18.55,18.686,57551,0
2006-09-01,18.737,18.801,18.431,18.66,43757,0
2006-09-05,18.955,18.955,18.348,18.485,59596,0
2006-09-06,18.269,18.348,18.192,18.192,55631,0
2006-09-07,18.153,18.153,17.941,17.976,47751,0
2006-09-08,17.947,18.132,17.947,18.084,70855,0
2006-09-11,17.926,18.02,17.926,17.993,15955,0
2006-09-12,18.063,18.33,17.981,18.259,58666,0
2006-09-13,18.441,18.441,18.21,18.318,56598,0
2006-09-14,18.324,18.366,18.073,18.231,75597,0
2006-09-15,18.372,18.66,18.309,18.638,211430,0
2006-09-18,18.504,18.686,18.33,18.538,39875,0
2006-09-19,18.638,18.669,18.416,18.616,144022,0
2006-09-20,18.675,18.789,18.153,18.565,173863,0
2006-09-21,18.598,18.665,18.187,18.304,37947,0
2006-09-22,18.226,18.226,17.993,18.103,62441,0
2006-09-25,18.068,18.598,18.059,18.457,49136,0
2006-09-26,18.522,18.574,18.026,18.274,40792,0
2006-09-27,18.049,18.57,18.026,18.538,57502,0
2006-09-28,18.565,18.686,18.324,18.58,59300,0
2006-09-29,18.504,18.632,18.005,18.005,82374,0
2006-10-02,18.068,18.187,18.068,18.126,75237,0
2006-10-03,18.126,18.192,17.937,18.014,86898,0
2006-10-04,17.965,18.286,17.885,18.286,92184,0
2006-10-05,18.226,18.621,18.147,18.616,50307,0
2006-10-06,18.479,18.654,18.309,18.457,44691,0
2006-10-09,18.33,18.516,18.187,18.372,36416,0
2006-10-10,18.28,18.556,18.253,18.532,41355,0
2006-10-11,18.412,18.538,18.182,18.389,41854,0
2006-10-12,18.394,18.737,18.394,18.713,58633,0
2006-10-13,18.707,18.833,18.565,18.765,58817,0
2006-10-16,18.857,18.857,18.713,18.833,36691,0
2006-10-17,18.681,18.771,18.248,18.737,91550,0
2006-10-18,18.737,18.833,18.463,18.707,73806,0
2006-10-19,18.699,18.97,18.616,18.955,85759,0
2006-10-20,19.044,19.044,18.836,18.846,41969,0
2006-10-23,18.833,19.049,18.748,19.038,33201,0
2006-10-24,18.922,18.961,18.692,18.812,48384,0
2006-10-25,19.059,19.059,18.681,18.949,48856,0
2006-10-26,19.07,19.365,18.55,19.36,84985,0
2006-10-27,19.182,19.348,18.927,19.187,60445,0
2006-10-30,18.812,19.319,18.812,19.28,68945,0
2006-10-31,19.233,19.298,18.927,19.016,52924,0
2006-11-01,19.147,19.182,18.51,18.527,77904,0
2006-11-02,18.436,18.565,18.21,18.253,77425,0
2006-11-03,18.28,18.416,18.115,18.348,72917,0
2006-11-06,18.348,18.57,18.21,18.441,86266,0
2006-11-07,18.348,18.675,18.204,18.243,61766,0
2006-11-08,17.999,19.044,17.971,18.76,72028,0
2006-11-09,18.354,18.692,18.348,18.485,62031,0
2006-11-10,18.441,18.76,18.441,18.76,49520,0
2006-11-13,18.665,18.892,18.665,18.807,91431,0
2006-11-14,18.58,19.177,18.479,19.153,132167,0
2006-11-15,19.171,19.454,19.049,19.454,131841,0
2006-11-16,19.39,19.406,19.147,19.331,70848,0
2006-11-17,19.331,19.331,18.84,18.961,126072,0
2006-11-20,18.765,19.137,18.765,18.955,94838,0
2006-11-21,18.846,18.911,18.692,18.874,84124,0
2006-11-22,18.976,18.976,18.783,18.88,68082,0
2006-11-24,18.836,18.955,18.828,18.955,46104,0
2006-11-27,19.016,19.153,18.431,18.436,121228,0
2006-11-28,18.425,18.643,18.372,18.627,133615,0
2006-11-29,18.538,18.937,18.36,18.911,76488,0
2006-11-30,18.789,19.125,18.765,19.104,162048,0
2006-12-01,19.07,19.228,18.899,19.206,130190,0
2006-12-04,19.177,19.384,19.137,19.239,97018,0
2006-12-05,19.309,19.377,19.093,19.108,87060,0
2006-12-06,19.093,19.325,19.01,19.223,79929,0
2006-12-07,19.264,19.309,18.961,19.022,98715,0
2006-12-08,18.932,19.125,18.899,18.899,90642,0
2006-12-11,18.84,18.917,18.795,18.836,58134,0
2006-12-12,18.905,19.153,18.801,19.054,185007,0
2006-12-13,19.038,19.153,18.922,19.147,114298,0
2006-12-14,19.076,19.459,19.076,19.2,117380,0
2006-12-15,19.228,19.588,19.223,19.377,195619,0
2006-12-18,19.464,19.638,19.298,19.577,124797,0
2006-12-19,19.48,20.514,19.348,20.211,325594,0
2006-12-20,20.139,20.295,19.737,19.749,77011,0
2006-12-21,19.726,20.038,19.474,19.687,61147,0
2006-12-22,19.811,19.88,19.554,19.681,38555,0
2006-12-26,19.681,20.194,19.681,20.194,65288,0
2006-12-27,20.122,20.554,20.122,20.554,59377,0
2006-12-28,20.514,20.56,20.325,20.52,41477,0
2006-12-29,20.473,20.571,20.088,20.337,165991,0
2007-01-03,20.262,20.473,19.797,20.128,83092,0
2007-01-04,20.139,20.366,19.892,20.343,57659,0
2007-01-05,20.355,20.355,19.292,19.298,115193,0
2007-01-08,19.406,19.406,18.961,19.099,153355,0
2007-01-09,19.212,19.285,18.836,19.137,106452,0
2007-01-10,18.943,19.137,18.943,19.104,85477,0
2007-01-11,19.114,19.617,19.104,19.439,103093,0
2007-01-12,19.384,19.681,19.36,19.449,101210,0
2007-01-16,19.48,19.655,18.998,19.165,87154,0
2007-01-17,19.099,19.255,19.022,19.114,84150,0
2007-01-18,18.905,19.131,18.828,18.961,136363,0
2007-01-19,18.812,19.439,18.681,19.275,230953,0
2007-01-22,19.298,19.314,18.976,19.082,45609,0
2007-01-23,19.028,19.439,18.976,19.384,95995,0
2007-01-24,19.377,19.521,19.377,19.459,44089,0
2007-01-25,19.401,19.509,18.917,19.044,63194,0
2007-01-26,19.187,19.449,18.998,19.384,44323,0
2007-01-29,19.354,19.601,19.076,19.497,47112,0
2007-01-30,19.418,19.544,19.28,19.527,61098,0
2007-01-31,19.544,19.566,18.998,19.016,123478,0
2007-02-01,19.099,19.572,19.099,19.412,51586,0
2007-02-02,19.064,19.48,19.064,19.384,36926,0
2007-02-05,19.433,19.491,19.182,19.459,74449,0
2007-02-06,19.439,19.485,19.244,19.454,51184,0
2007-02-07,19.371,19.474,19.325,19.423,51294,0
2007-02-08,19.354,19.737,19.354,19.715,50557,0
2007-02-09,19.66,19.687,19.39,19.464,57790,0
2007-02-12,19.218,19.577,19.218,19.515,53330,0
2007-02-13,19.674,19.674,19.396,19.655,35044,0
2007-02-14,19.79,19.88,19.464,19.533,74313,0
2007-02-15,19.582,19.582,19.25,19.259,51523,0
2007-02-16,19.269,19.371,19.131,19.28,49011,0
2007-02-20,19.259,19.337,19.125,19.285,72245,0
2007-02-21,19.131,19.28,19.125,19.264,56078,0
2007-02-22,19.371,19.371,19.088,19.337,44382,0
2007-02-23,19.269,19.474,19.244,19.449,89881,0
2007-02-26,19.582,19.709,19.259,19.48,91953,0
2007-02-27,19.194,19.439,18.795,18.822,128020,0
2007-02-28,18.822,18.955,18.556,18.574,81446,0
2007-03-01,18.431,19.044,18.431,18.937,115798,0
2007-03-02,18.725,18.97,18.648,18.943,126450,0
2007-03-05,18.692,18.899,18.632,18.789,203440,0
2007-03-06,18.765,19.099,18.765,19.099,146683,0
2007-03-07,19.004,19.114,18.771,19.044,119924,0
2007-03-08,18.66,19.206,18.66,19.177,129928,0
2007-03-09,19.228,19.233,18.943,19.022,96507,0
2007-03-12,19.177,19.244,18.868,19.212,106712,0
2007-03-13,19.244,19.244,18.58,18.648,169247,0
2007-03-14,18.681,18.851,18.377,18.737,118102,0
2007-03-15,18.807,18.986,18.725,18.961,53809,0
2007-03-16,18.955,18.955,18.669,18.748,245556,0
2007-03-19,18.911,19.093,18.828,19.004,62058,0
2007-03-20,18.98,19.165,18.899,19.082,61462,0
2007-03-21,18.943,19.533,18.911,19.533,106420,0
2007-03-22,19.56,19.731,19.459,19.674,84135,0
2007-03-23,19.649,19.79,19.588,19.698,41776,0
2007-03-26,19.665,20.015,19.655,20.01,62237,0
2007-03-27,19.869,19.945,19.731,19.945,79137,0
2007-03-28,19.784,19.951,19.588,19.865,275115,0
2007-03-29,20.015,20.077,19.649,19.861,43833,0
2007-03-30,19.88,20.049,19.527,19.715,100680,0
2007-04-02,19.454,19.962,19.454,19.916,49442,0
2007-04-03,20.01,20.088,19.869,20.066,60668,0
2007-04-04,20.02,20.1,19.88,19.973,60245,0
2007-04-05,20.038,20.072,19.927,20.026,25768,0
2007-04-09,20.049,20.153,19.962,20.044,43007,0
2007-04-10,19.999,20.239,19.999,20.194,56237,0
2007-04-11,20.239,20.239,19.916,20.066,52242,0
2007-04-12,19.962,20.175,19.875,20.055,79361,0
2007-04-13,20.187,20.187,19.945,20.149,266202,0
2007-04-16,20.239,20.543,20.083,20.479,71995,0
2007-04-17,20.139,20.417,20.139,20.406,71204,0
2007-04-18,20.279,20.548,20.038,20.133,72508,0
2007-04-19,20.316,20.316,19.549,19.601,99569,0
2007-04-20,19.999,20.122,19.692,19.956,157270,0
2007-04-23,19.855,20.194,19.855,20.111,69858,0
2007-04-24,20.066,20.288,19.816,20.229,83937,0
2007-04-25,20.316,20.583,20.217,20.571,118705,0
2007-04-26,20.526,20.548,20.229,20.486,86846,0
2007-04-27,20.467,20.467,20.158,20.279,68329,0
2007-04-30,20.532,20.532,20.02,20.083,149568,0
2007-05-01,20.055,20.133,19.886,20.111,95316,0
2007-05-02,20.083,20.325,19.973,20.299,76129,0
2007-05-03,20.337,20.532,20.122,20.366,70017,0
2007-05-04,19.973,20.538,19.973,20.388,58627,0
2007-05-07,20.299,20.554,20.288,20.406,55420,0
2007-05-08,20.256,20.256,19.993,20.229,65322,0
2007-05-09,20.295,20.382,20.083,20.256,60548,0
2007-05-10,20.128,20.128,19.76,19.855,124607,0
2007-05-11,19.927,20.153,19.904,20.1,61666,0
2007-05-14,20.005,20.01,19.806,19.91,139653,0
2007-05-15,20.005,20.005,19.601,19.692,188916,0
2007-05-16,19.778,19.784,19.612,19.76,92593,0
2007-05-17,19.671,19.674,19.433,19.445,172851,0
2007-05-18,19.515,19.538,19.233,19.464,101656,0
2007-05-21,19.406,19.715,19.406,19.627,106894,0
2007-05-22,19.704,19.704,19.319,19.595,140212,0
2007-05-23,19.588,19.698,19.406,19.449,131432,0
2007-05-24,19.459,19.554,18.812,18.846,183328,0
2007-05-25,18.899,19.022,18.654,18.777,160805,0
2007-05-29,18.874,18.927,18.719,18.789,127805,0
2007-05-30,18.586,18.713,18.436,18.692,124595,0
2007-05-31,18.58,18.932,18.451,18.857,196519,0
2007-06-01,18.961,19.059,18.836,19.033,373307,0
2007-06-04,18.927,19.218,18.927,19.137,159635,0
2007-06-05,19.01,19.104,18.949,18.992,198750,0
2007-06-06,18.84,18.965,18.686,18.719,190436,0
2007-06-07,18.627,18.719,18.147,18.147,143268,0
2007-06-08,18.126,18.286,17.891,18.121,143482,0
2007-06-11,18.103,18.231,17.981,18.014,110911,0
2007-06-12,17.981,18.005,17.491,17.648,174693,0
2007-06-13,17.68,17.941,17.643,17.804,128307,0
2007-06-14,17.932,17.987,17.72,17.792,82618,0
2007-06-15,18.165,18.309,18.014,18.049,235622,0
2007-06-18,18.132,18.342,18.032,18.215,105444,0
2007-06-19,18.121,18.366,18.103,18.304,67280,0
2007-06-20,18.292,18.451,17.787,17.83,105853,0
2007-06-21,17.787,18.032,17.73,17.915,76858,0
2007-06-22,17.915,17.993,17.626,17.798,295041,0
2007-06-25,17.714,18.28,17.714,17.842,124192,0
2007-06-26,17.953,18.126,17.708,17.897,73726,0
2007-06-27,17.771,18.431,17.771,18.354,111185,0
2007-06-28,18.394,18.66,18.377,18.451,54593,0
2007-06-29,18.556,18.598,18.132,18.165,98403,0
2007-07-02,18.286,18.366,18.143,18.274,68603,0
2007-07-03,18.33,18.457,18.121,18.457,108664,0
2007-07-05,18.436,18.56,18.084,18.342,60112,0
2007-07-06,18.342,18.4,18.153,18.33,38203,0
2007-07-09,18.292,18.342,18.038,18.103,49427,0
2007-07-10,18.038,18.159,17.792,17.874,122702,0
2007-07-11,17.959,18.049,17.792,17.891,69182,0
2007-07-12,17.864,18.304,17.804,18.304,68157,0
2007-07-13,18.231,18.318,18.043,18.304,43884,0
2007-07-16,18.215,18.33,17.792,17.813,62667,0
2007-07-17,17.836,18.09,17.765,17.804,72078,0
2007-07-18,17.765,17.903,17.52,17.753,118685,0
2007-07-19,17.842,17.874,17.747,17.83,59898,0
2007-07-20,17.792,17.83,17.286,17.304,170249,0
2007-07-23,17.408,17.654,17.325,17.353,66741,0
2007-07-24,17.353,17.485,16.568,16.579,186423,0
2007-07-25,16.747,17.064,16.658,16.954,233710,0
2007-07-26,16.742,17.179,16.568,16.737,261008,0
2007-07-27,16.652,16.919,16.563,16.597,213439,0
2007-07-30,16.591,16.819,16.518,16.658,321632,0
2007-07-31,16.804,16.979,16.625,16.686,265765,0
2007-08-01,16.641,17.126,16.641,17.035,177797,0
2007-08-02,17.102,17.236,16.835,17.035,171190,0
2007-08-03,16.973,17.026,16.343,16.389,176182,0
2007-08-06,16.54,17.213,16.349,17.102,152334,0
2007-08-07,16.968,17.626,16.619,17.496,161929,0
2007-08-08,17.596,18.692,17.596,18.57,410409,0
2007-08-09,18.068,19.165,17.92,18.527,268897,0
2007-08-10,18.215,19.449,18.215,19.309,220000,0
2007-08-13,19.459,19.459,18.026,18.516,183821,0
2007-08-14,18.55,18.61,18.026,18.259,80202,0
2007-08-15,18.231,19.016,18.231,18.354,107397,0
2007-08-16,18.33,19.365,18.33,18.932,254534,0
2007-08-17,19.449,19.737,19.049,19.331,259002,0
2007-08-20,19.377,19.509,18.937,19.275,60592,0
2007-08-21,19.223,19.412,18.961,19.212,56676,0
2007-08-22,19.36,19.36,18.857,19.049,131185,0
2007-08-23,19.108,19.244,18.686,18.719,48588,0
2007-08-24,18.686,19.076,18.686,19.054,62027,0
2007-08-27,18.955,19.093,18.598,18.699,99954,0
2007-08-28,18.61,18.713,18.138,18.138,134156,0
2007-08-29,18.171,18.436,18.038,18.416,113567,0
2007-08-30,18.177,18.468,17.971,18.182,81250,0
2007-08-31,18.406,18.565,17.987,18.313,124983,0
2007-09-04,18.215,18.431,18.147,18.342,139880,0
2007-09-05,18.187,18.318,18.103,18.286,86825,0
2007-09-06,18.243,18.342,18.014,18.063,47246,0
2007-09-07,17.809,18.068,17.537,17.643,108870,0
2007-09-10,17.72,18.026,17.569,17.798,71986,0
2007-09-11,17.874,18.049,17.73,18.049,79133,0
2007-09-12,18.02,18.22,17.915,18.073,77002,0
2007-09-13,18.068,18.237,17.854,18.053,99728,0
2007-09-14,17.891,18.187,17.864,18.182,48830,0
2007-09-17,18.215,18.215,17.783,17.965,298193,0
2007-09-18,18.059,18.632,17.759,18.627,138261,0
2007-09-19,18.76,19.228,18.713,18.986,122109,0
2007-09-20,18.932,19.054,18.719,18.833,50290,0
2007-09-21,19.01,19.125,18.707,19.004,201857,0
2007-09-24,19.038,19.082,18.638,18.771,77298,0
2007-09-25,18.616,18.742,18.383,18.532,117541,0
2007-09-26,18.66,18.917,18.457,18.765,66983,0
2007-09-27,18.795,18.892,18.532,18.783,52407,0
2007-09-28,18.731,18.789,18.485,18.592,137965,0
2007-10-01,18.565,19.177,18.565,19.131,87973,0
2007-10-02,19.182,19.348,18.986,19.177,147959,0
2007-10-03,19.028,19.337,18.574,19.016,113783,0
2007-10-04,18.917,19.371,18.812,19.371,85865,0
2007-10-05,19.433,19.79,19.36,19.687,101159,0
2007-10-08,19.606,19.606,19.059,19.454,172500,0
2007-10-09,19.485,19.491,19.255,19.325,75724,0
2007-10-10,19.325,19.384,18.98,19.319,94487,0
2007-10-11,19.39,19.439,18.846,18.992,93577,0
2007-10-12,18.932,19.182,18.868,18.917,95637,0
2007-10-15,18.886,19.01,18.441,18.777,112013,0
2007-10-16,18.737,18.737,18.532,18.681,47185,0
2007-10-17,18.899,18.965,18.479,18.857,133397,0
2007-10-18,18.771,18.905,18.604,18.905,74128,0
2007-10-19,18.905,18.905,18.348,18.377,128971,0
2007-10-22,18.237,18.598,18.079,18.463,92112,0
2007-10-23,18.55,18.638,18.068,18.586,208044,0
2007-10-24,18.412,18.544,18.068,18.474,123292,0
2007-10-25,18.491,18.699,18.348,18.538,63226,0
2007-10-26,18.692,18.789,18.457,18.76,300236,0
2007-10-29,18.707,18.795,18.57,18.627,277686,0
2007-10-30,18.491,18.654,18.4,18.516,92447,0
2007-10-31,18.627,18.795,18.421,18.627,207813,0
2007-11-01,18.4,18.445,17.971,18.097,252727,0
2007-11-02,18.298,18.298,17.932,18.292,75696,0
2007-11-05,18.126,18.286,17.825,18.159,113998,0
2007-11-06,18.097,18.654,17.965,18.498,174031,0
2007-11-07,18.204,18.304,17.976,18.084,145631,0
2007-11-08,18.259,18.55,18.192,18.498,179986,0
2007-11-09,18.28,18.632,18.159,18.627,185462,0
2007-11-12,18.616,18.737,18.516,18.574,120933,0
2007-11-13,18.707,18.707,18.394,18.632,178002,0
2007-11-14,18.713,18.76,18.468,18.638,96901,0
2007-11-15,18.485,18.771,18.451,18.648,108792,0
2007-11-16,18.692,18.863,18.485,18.748,139847,0
2007-11-19,18.627,18.76,18.498,18.621,110075,0
2007-11-20,18.586,19.044,18.556,19.016,154253,0
2007-11-21,18.949,19.325,18.731,19.244,275554,0
2007-11-23,19.377,19.459,19.239,19.428,62786,0
2007-11-26,19.423,19.572,19.016,19.093,129334,0
2007-11-27,19.538,19.715,19.182,19.491,129121,0
2007-11-28,19.638,19.977,19.275,19.977,151364,0
2007-11-29,19.968,19.987,19.433,19.439,90774,0
2007-11-30,19.737,19.962,19.177,19.497,154614,0
2007-12-03,19.572,19.572,19.125,19.182,99861,0
2007-12-04,19.108,19.275,18.868,19.028,93407,0
2007-12-05,19.319,19.533,19.049,19.533,123929,0
2007-12-06,19.454,20.044,19.449,20.044,179895,0
2007-12-07,20.015,20.015,19.715,19.916,130620,0
2007-12-10,19.968,19.968,19.704,19.778,103897,0
2007-12-11,19.91,19.993,19.2,19.2,115551,0
2007-12-12,19.833,19.843,19.418,19.72,81373,0
2007-12-13,19.577,19.951,19.244,19.861,74895,0
2007-12-14,19.638,19.806,19.187,19.187,111487,0
2007-12-17,19.142,19.142,18.899,18.922,73172,0
2007-12-18,19.187,19.681,18.992,19.595,106427,0
2007-12-19,19.588,19.904,19.365,19.843,83277,0
2007-12-20,19.904,20.015,19.343,19.993,112563,0
2007-12-21,20.283,20.571,20.117,20.491,396938,0
2007-12-24,20.376,20.656,20.337,20.486,36337,0
2007-12-26,20.331,20.705,20.17,20.548,84483,0
2007-12-27,20.371,20.526,19.951,19.973,131228,0
2007-12-28,20.032,20.422,19.855,19.861,92060,0
2007-12-31,19.816,19.849,19.515,19.72,98758,0
2008-01-02,19.649,19.973,19.131,19.171,167834,0
2008-01-03,19.25,19.521,19.033,19.054,136402,0
2008-01-04,18.97,19.39,18.801,19.07,167408,0
2008-01-07,19.182,19.76,19.137,19.671,207079,0
2008-01-08,19.726,20.015,19.228,19.412,223146,0
2008-01-09,19.325,19.839,19.325,19.839,195148,0
2008-01-10,19.649,19.999,19.439,19.772,109489,0
2008-01-11,19.622,19.927,19.153,19.445,148026,0
2008-01-14,19.612,19.766,19.298,19.428,107736,0
2008-01-15,19.264,19.401,18.922,19.255,186626,0
2008-01-16,19.244,19.638,19.022,19.255,224870,0
2008-01-17,19.36,19.36,18.55,18.598,205486,0
2008-01-18,18.479,19.064,18.348,18.598,206342,0
2008-01-22,18.138,18.911,17.947,18.36,165813,0
2008-01-23,17.965,19.142,17.953,19.142,214469,0
2008-01-24,19.07,19.114,18.231,18.231,180377,0
2008-01-25,18.522,18.702,18.171,18.304,171408,0
2008-01-28,18.226,18.812,18.068,18.707,200242,0
2008-01-29,18.777,18.777,18.4,18.616,146766,0
2008-01-30,18.479,18.479,17.999,18.084,236129,0
2008-01-31,17.909,18.58,17.854,18.215,329343,0
2008-02-01,18.309,18.949,18.304,18.702,149012,0
2008-02-04,18.643,18.927,18.348,18.632,223129,0
2008-02-05,18.348,18.692,18.243,18.265,154405,0
2008-02-06,18.377,18.675,18.265,18.286,86002,0
2008-02-07,18.253,18.479,18.073,18.354,137979,0
2008-02-08,18.269,18.516,18.084,18.259,81177,0
2008-02-11,18.231,18.318,18.068,18.115,107111,0
2008-02-12,18.243,18.33,18.068,18.147,121200,0
2008-02-13,18.366,18.574,18.248,18.574,103846,0
2008-02-14,18.586,18.621,18.068,18.121,94237,0
2008-02-15,18.049,18.253,17.993,18.073,89551,0
2008-02-19,18.354,18.457,17.965,18.274,125547,0
2008-02-20,18.187,18.822,18.126,18.783,181583,0
2008-02-21,18.874,18.874,18.354,18.441,131330,0
2008-02-22,18.431,18.498,18.143,18.451,144791,0
2008-02-25,18.598,18.627,18.22,18.532,68713,0
2008-02-26,18.309,18.699,18.309,18.383,111996,0
2008-02-27,17.987,18.485,17.897,18.165,143326,0
2008-02-28,18.053,18.147,17.58,17.836,229393,0
2008-02-29,17.62,17.777,17.474,17.547,204781,0
2008-03-03,17.596,17.725,17.197,17.586,160026,0
2008-03-04,17.437,17.689,17.207,17.309,170563,0
2008-03-05,17.425,17.564,17.185,17.414,79446,0
2008-03-06,17.353,17.353,16.604,16.604,173671,0
2008-03-07,16.597,17.391,16.597,17.131,159925,0
2008-03-10,17.224,17.395,17.014,17.032,89231,0
2008-03-11,17.414,17.937,17.169,17.937,148378,0
2008-03-12,17.999,18.304,17.83,17.874,109771,0
2008-03-13,17.638,18.406,17.514,18.199,144928,0
2008-03-14,18.342,18.342,17.52,17.874,117567,0
2008-03-17,17.564,18.342,17.564,18.005,91268,0
2008-03-18,18.406,18.522,17.92,18.504,143876,0
2008-03-19,18.598,18.737,18.09,18.09,103599,0
2008-03-20,18.28,18.638,18.02,18.638,496011,0
2008-03-24,18.675,18.742,18.421,18.498,97233,0
2008-03-25,18.538,18.713,18.259,18.354,68527,0
2008-03-26,18.286,18.833,18.274,18.833,98308,0
2008-03-27,18.84,19.022,18.648,18.822,66425,0
2008-03-28,18.731,18.899,18.538,18.556,71863,0
2008-03-31,18.627,18.992,18.586,18.937,97133,0
2008-04-01,19.028,19.2,18.789,19.194,108564,0
2008-04-02,19.147,19.28,18.998,19.228,45497,0
2008-04-03,19.059,19.131,18.84,18.97,43798,0
2008-04-04,19.028,19.292,18.777,18.88,57060,0
2008-04-07,18.976,19.292,18.783,18.783,59134,0
2008-04-08,18.632,19.137,18.544,18.765,111013,0
2008-04-09,18.795,19.033,18.574,18.686,86457,0
2008-04-10,18.719,19.049,18.719,18.992,70159,0
2008-04-11,18.886,18.886,18.425,18.445,74967,0
2008-04-14,18.412,19.016,18.36,18.777,102542,0
2008-04-15,18.911,19.064,18.544,19.064,66463,0
2008-04-16,19.125,19.572,19.099,19.544,108288,0
2008-04-17,19.449,19.566,19.25,19.521,44495,0
2008-04-18,19.743,20.01,19.533,19.627,120017,0
2008-04-21,19.428,19.749,19.25,19.464,49346,0
2008-04-22,19.331,19.377,18.777,19.028,133837,0
2008-04-23,19.114,19.36,18.937,19.319,82587,0
2008-04-24,19.371,19.692,19.016,19.538,60338,0
2008-04-25,19.601,19.601,19.171,19.412,38039,0
2008-04-28,19.354,19.681,19.354,19.491,62389,0
2008-04-29,19.515,19.665,19.337,19.348,77554,0
2008-04-30,19.449,19.632,19.28,19.343,51684,0
2008-05-01,19.371,20.211,19.303,19.968,80599,0
2008-05-02,20.164,20.164,19.595,19.778,115955,0
2008-05-05,19.681,19.76,19.298,19.698,101113,0
2008-05-06,19.544,20.005,19.348,19.843,129247,0
2008-05-07,19.962,19.973,19.049,19.147,83114,0
2008-05-08,19.309,19.423,18.976,19.401,82666,0
2008-05-09,19.165,19.2,18.937,19.064,98427,0
2008-05-12,19.153,19.577,18.992,19.48,81231,0
2008-05-13,19.538,19.681,19.182,19.638,122212,0
2008-05-14,19.66,19.66,19.454,19.485,79264,0
2008-05-15,19.449,19.612,19.303,19.439,65854,0
2008-05-16,19.572,19.601,18.97,19.25,99854,0
2008-05-19,19.206,19.418,19.064,19.153,103388,0
2008-05-20,19.059,19.459,19.044,19.171,173528,0
2008-05-21,19.259,19.439,19.016,19.137,96140,0
2008-05-22,19.171,19.406,19.125,19.212,118740,0
2008-05-23,19.082,19.377,18.998,19.022,63740,0
2008-05-27,18.965,19.384,18.965,19.125,106295,0
2008-05-28,19.159,19.239,18.874,18.886,109396,0
2008-05-29,18.795,19.177,18.795,18.868,134768,0
2008-05-30,18.927,19.104,18.789,19.099,135510,0
2008-06-02,19.076,19.177,18.702,18.976,87383,0
2008-06-03,19.093,19.165,18.686,19.028,93960,0
2008-06-04,18.917,19.177,18.828,19.177,67958,0
2008-06-05,19.153,19.671,19.099,19.655,113604,0
2008-06-06,19.485,19.638,18.976,19.044,60253,0
2008-06-09,19.131,19.131,18.911,18.98,112156,0
2008-06-10,18.816,19.194,18.816,18.998,69410,0
2008-06-11,18.932,19.228,18.899,18.905,68144,0
2008-06-12,19.059,19.212,18.917,19.033,38430,0
2008-06-13,19.233,19.259,19.07,19.259,75331,0
2008-06-16,19.264,19.595,19.212,19.577,103902,0
2008-06-17,19.601,19.766,19.459,19.459,85981,0
2008-06-18,19.449,19.617,19.36,19.459,92518,0
2008-06-19,19.459,19.766,19.433,19.766,58652,0
2008-06-20,19.704,19.749,19.445,19.554,186729,0
2008-06-23,19.595,19.886,19.595,19.627,51829,0
2008-06-24,19.459,19.766,19.454,19.459,77864,0
2008-06-25,19.459,19.649,19.459,19.606,66880,0
2008-06-26,19.459,19.582,19.298,19.325,119989,0
2008-06-27,19.25,19.56,18.638,18.643,472340,0
2008-06-30,18.681,19.093,18.126,18.138,200593,0
2008-07-01,17.981,18.468,17.937,18.053,246532,0
2008-07-02,18.005,18.313,17.753,17.971,159456,0
2008-07-03,17.836,18.079,17.771,17.771,71371,0
2008-07-07,17.903,18.097,17.591,17.792,94192,0
2008-07-08,17.859,18.586,17.848,18.51,143869,0
2008-07-09,18.556,18.731,18.28,18.366,79373,0
2008-07-10,18.348,18.88,18.348,18.754,63122,0
2008-07-11,18.556,19.093,18.445,19.088,102875,0
2008-07-14,19.28,19.459,18.665,18.886,59019,0
2008-07-15,18.643,19.088,18.451,18.737,96352,0
2008-07-16,18.84,19.088,18.627,18.857,71360,0
2008-07-17,18.905,18.905,18.55,18.846,55005,0
2008-07-18,18.836,18.846,18.292,18.516,110431,0
2008-07-21,18.621,19.01,18.457,18.892,39536,0
2008-07-22,18.836,19.348,18.516,19.264,136765,0
2008-07-23,19.223,19.348,18.783,18.943,62445,0
2008-07-24,19.033,19.377,18.654,18.905,112687,0
2008-07-25,19.093,19.544,18.905,19.206,83325,0
2008-07-28,19.099,19.259,18.868,19.171,56831,0
2008-07-29,19.171,19.681,19.059,19.445,109780,0
2008-07-30,19.582,19.638,19.177,19.533,104811,0
2008-07-31,19.28,19.601,19.28,19.521,167696,0
2008-08-01,19.627,19.674,19.439,19.544,112096,0
2008-08-04,19.459,19.459,19.022,19.054,125959,0
2008-08-05,19.309,19.588,19.044,19.259,132440,0
2008-08-06,19.384,19.384,18.976,19.187,50080,0
2008-08-07,18.986,19.439,18.892,18.892,99106,0
2008-08-08,18.905,19.454,18.905,19.314,101367,0
2008-08-11,19.269,19.655,19.016,19.595,111351,0
2008-08-12,19.544,19.681,19.423,19.469,135770,0
2008-08-13,19.445,19.671,19.445,19.515,158582,0
2008-08-14,19.365,19.606,19.325,19.549,78998,0
2008-08-15,19.784,19.865,19.348,19.497,170172,0
2008-08-18,19.503,19.533,19.165,19.384,110843,0
2008-08-19,19.264,19.485,19.125,19.244,53644,0
2008-08-20,19.28,19.515,19.212,19.233,70237,0
2008-08-21,19.114,19.28,18.998,19.022,60839,0
2008-08-22,19.054,19.39,19.054,19.2,128385,0
2008-08-25,19.212,19.298,18.857,18.965,48118,0
2008-08-26,18.917,19.269,18.917,19.099,77681,0
2008-08-27,18.857,19.093,18.857,19.033,73275,0
2008-08-28,19.038,19.354,18.98,19.049,88709,0
2008-08-29,19.064,19.142,18.713,18.846,84352,0
2008-09-02,19.033,19.233,18.532,18.807,88776,0
2008-09-03,18.84,18.998,18.742,18.833,85642,0
2008-09-04,18.816,19.054,18.765,18.857,119270,0
2008-09-05,18.836,18.892,18.686,18.783,121434,0
2008-09-08,19.004,19.285,18.669,19.093,117255,0
2008-09-09,19.137,19.182,18.795,18.822,88221,0
2008-09-10,19.064,19.076,18.851,18.892,130303,0
2008-09-11,18.84,19.099,18.822,18.905,94874,0
2008-09-12,18.88,19.088,18.801,18.899,57987,0
2008-09-15,19.049,19.104,18.627,18.702,98240,0
2008-09-16,18.627,18.998,18.627,18.922,267876,0
2008-09-17,18.765,18.965,18.28,18.28,127560,0
2008-09-18,18.643,19.212,18.522,18.992,275715,0
2008-09-19,19.665,19.737,19.038,19.515,642599,0
2008-09-22,19.617,19.617,18.88,18.998,89913,0
2008-09-23,18.976,19.396,18.976,19.114,78896,0
2008-09-24,19.187,19.371,18.961,19.07,52745,0
2008-09-25,19.218,19.886,19.218,19.617,92267,0
2008-09-26,19.269,19.962,19.269,19.956,91559,0
2008-09-29,19.655,20.239,19.218,19.319,125077,0
2008-09-30,19.39,19.892,19.194,19.766,138060,0
2008-10-01,19.687,20.295,19.627,19.973,111062,0
2008-10-02,19.801,20.181,19.772,19.843,140037,0
2008-10-03,19.348,20.153,19.348,19.56,100589,0
2008-10-06,19.298,19.681,18.463,19.337,186729,0
2008-10-07,18.812,19.875,18.686,18.686,134329,0
2008-10-08,18.138,19.433,18.068,18.097,231699,0
2008-10-09,18.348,18.479,16.996,16.996,262124,0
2008-10-10,16.719,17.575,15.496,17.274,297305,0
2008-10-13,17.736,18.828,17.148,18.801,172847,0
2008-10-14,18.905,18.98,17.459,18.182,87475,0
2008-10-15,17.891,18.298,17.207,17.207,112241,0
2008-10-16,17.408,18.516,16.979,18.516,208485,0
2008-10-17,17.854,19.076,17.547,18.318,168545,0
2008-10-20,18.451,19.439,18.406,19.428,100439,0
2008-10-21,19.314,19.412,18.627,18.822,72760,0
2008-10-22,18.441,19.022,17.643,17.848,128289,0
2008-10-23,17.953,18.719,17.591,18.431,152036,0
2008-10-24,17.932,18.699,17.792,18.22,121018,0
2008-10-27,17.976,18.253,17.759,17.759,145530,0
2008-10-28,18.097,19.147,17.514,18.899,255425,0
2008-10-29,19.093,19.396,18.21,18.648,182725,0
2008-10-30,19.114,19.464,18.648,19.464,241136,0
2008-10-31,19.449,20.026,19.165,19.811,311258,0
2008-11-03,19.704,20.175,19.48,20.026,168921,0
2008-11-04,20.295,20.295,19.406,19.865,169438,0
2008-11-05,19.638,19.839,18.949,19.004,164544,0
2008-11-06,19.016,19.406,18.771,18.961,221001,0
2008-11-07,19.153,19.275,18.627,19.082,268319,0
2008-11-10,19.439,19.709,18.795,18.911,182605,0
2008-11-11,18.771,19.861,18.66,19.033,251263,0
2008-11-12,18.905,19.309,18.516,18.544,241828,0
2008-11-13,18.638,19.428,17.792,19.423,288037,0
2008-11-14,19.076,19.449,18.451,18.654,196733,0
2008-11-17,18.504,19.239,18.457,18.892,147943,0
2008-11-18,18.998,19.177,18.103,18.943,248057,0
2008-11-19,18.955,19.054,18.243,18.248,122860,0
2008-11-20,18.36,18.961,17.792,17.879,278162,0
2008-11-21,18.109,19.319,17.52,19.264,256801,0
2008-11-24,19.48,19.698,18.632,19.439,190772,0
2008-11-25,19.743,19.951,18.97,19.527,191702,0
2008-11-26,19.016,19.521,18.713,19.439,144569,0
2008-11-28,19.194,19.755,19.194,19.681,66442,0
2008-12-01,19.566,19.674,17.953,18.079,273976,0
2008-12-02,18.436,18.61,17.804,18.389,182202,0
2008-12-03,17.971,19.177,17.971,18.538,271490,0
2008-12-04,18.377,18.76,17.52,17.747,187640,0
2008-12-05,17.552,18.58,17.314,18.58,192108,0
2008-12-08,18.765,18.833,18.103,18.366,210961,0
2008-12-09,18.182,18.675,17.736,17.783,202063,0
2008-12-10,17.953,18.204,17.514,17.765,181580,0
2008-12-11,17.596,18.008,17.319,17.375,214553,0
2008-12-12,17.309,18.026,17.309,17.971,159655,0
2008-12-15,18.09,18.09,17.309,17.402,198462,0
2008-12-16,17.73,18.109,17.564,17.993,246679,0
2008-12-17,17.753,17.993,17.353,17.448,223236,0
2008-12-18,17.342,17.736,17.207,17.259,228613,0
2008-12-19,17.813,18.165,17.547,17.632,321462,0
2008-12-22,17.753,17.915,17.364,17.654,87480,0
2008-12-23,17.643,17.976,17.542,17.626,121123,0
2008-12-24,17.689,17.891,17.569,17.669,43933,0
2008-12-26,17.664,18.005,17.664,17.987,53072,0
2008-12-29,17.981,17.981,17.425,17.586,148996,0
2008-12-30,17.777,17.903,17.569,17.874,118832,0
2008-12-31,17.947,18.479,17.915,18.348,256270,0
2009-01-02,18.406,18.445,18.097,18.231,153439,0
2009-01-05,18.309,18.463,17.987,18.33,204853,0
2009-01-06,18.621,18.621,17.874,17.993,200140,0
2009-01-07,17.777,18.115,17.626,17.736,158160,0
2009-01-08,17.765,17.965,17.68,17.932,183639,0
2009-01-09,17.987,18.084,17.437,17.48,151147,0
2009-01-12,17.509,17.903,17.509,17.72,72406,0
2009-01-13,17.695,17.897,17.525,17.777,94910,0
2009-01-14,17.525,17.708,17.297,17.336,104165,0
2009-01-15,17.325,17.695,17.236,17.695,97118,0
2009-01-16,17.648,17.848,17.465,17.813,142119,0
2009-01-20,17.809,18.038,17.274,17.274,143235,0
2009-01-21,17.509,17.836,17.224,17.747,143395,0
2009-01-22,17.425,17.654,17.09,17.331,91788,0
2009-01-23,16.958,17.419,16.868,17.325,84815,0
2009-01-26,17.304,17.708,17.291,17.614,77348,0
2009-01-27,17.626,17.953,17.474,17.813,95780,0
2009-01-28,18.038,18.038,17.714,17.926,127747,0
2009-01-29,17.747,18.038,17.689,17.819,87689,0
2009-01-30,18.005,18.008,17.72,17.819,99558,0
2009-02-02,17.689,18.226,17.689,18.226,212315,0
2009-02-03,18.336,18.348,17.897,18.159,110675,0
2009-02-04,18.132,18.309,17.819,17.971,78356,0
2009-02-05,17.879,18.309,17.879,18.032,83550,0
2009-02-06,17.959,18.274,17.885,18.165,83469,0
2009-02-09,18.063,18.143,17.819,18.09,70316,0
2009-02-10,18.014,18.177,17.596,17.68,137162,0
2009-02-11,17.836,18.014,17.531,17.777,100847,0
2009-02-12,17.552,17.787,17.348,17.747,76446,0
2009-02-13,17.804,18.059,17.753,17.842,62282,0
2009-02-17,17.395,17.596,16.963,17.09,185985,0
2009-02-18,17.179,17.23,16.853,16.868,78173,0
2009-02-19,17.047,17.197,16.874,17.058,69971,0
2009-02-20,16.797,17.219,16.686,16.747,100832,0
2009-02-23,16.853,16.853,16.426,16.454,133806,0
2009-02-24,16.658,17.207,16.407,16.753,165793,0
2009-02-25,16.707,16.791,16.292,16.551,138559,0
2009-02-26,16.664,16.808,16.253,16.253,85358,0
2009-02-27,16.264,17.008,16.264,16.725,215382,0
2009-03-02,16.568,17.096,16.407,16.42,202179,0
2009-03-03,16.473,16.518,15.595,15.685,334692,0
2009-03-04,15.897,16.201,15.625,15.945,196641,0
2009-03-05,15.703,15.795,15.3,15.339,140067,0
2009-03-06,15.506,15.984,15.16,15.642,121846,0
2009-03-09,15.506,15.562,15.269,15.407,162316,0
2009-03-10,15.723,15.903,15.469,15.679,129643,0
2009-03-11,15.834,15.897,15.539,15.673,97687,0
2009-03-12,15.574,16.059,15.568,15.858,189796,0
2009-03-13,15.961,16.173,15.807,16.113,97940,0
2009-03-16,16.33,16.68,16.151,16.269,142020,0
2009-03-17,16.367,16.968,16.259,16.958,193980,0
2009-03-18,16.925,17.514,16.791,17.509,187605,0
2009-03-19,17.68,17.708,17.23,17.503,135880,0
2009-03-20,17.675,17.771,17.213,17.213,219704,0
2009-03-23,17.62,17.874,17.408,17.874,249209,0
2009-03-24,17.643,17.932,17.247,17.253,122756,0
2009-03-25,17.459,17.664,16.943,17.37,136242,0
2009-03-26,17.614,17.714,17.325,17.654,229254,0
2009-03-27,17.348,17.819,17.348,17.37,200081,0
2009-03-30,17.28,17.708,16.925,17.319,242169,0
2009-03-31,17.552,17.783,17.353,17.442,255415,0
2009-04-01,17.291,17.675,17.148,17.425,272235,0
2009-04-02,17.798,17.959,17.431,17.874,345330,0
2009-04-03,17.879,17.981,17.609,17.926,194214,0
2009-04-06,17.759,17.953,17.514,17.68,216183,0
2009-04-07,17.459,17.695,17.314,17.358,226208,0
2009-04-08,17.474,17.742,17.304,17.638,178232,0
2009-04-09,17.753,17.787,17.547,17.695,119487,0
2009-04-13,17.48,17.68,17.253,17.491,202548,0
2009-04-14,17.274,17.274,16.913,17.032,142265,0
2009-04-15,16.913,17.131,16.903,17.047,101976,0
2009-04-16,17.213,17.236,16.903,17.142,121416,0
2009-04-17,17.192,17.325,16.919,17.126,126302,0
2009-04-20,16.903,17.114,16.763,16.774,120808,0
2009-04-21,16.753,17.001,16.731,16.897,113143,0
2009-04-22,16.731,16.943,16.619,16.69,110332,0
2009-04-23,16.731,16.847,16.384,16.597,138446,0
2009-04-24,16.725,16.747,16.432,16.604,132075,0
2009-04-27,16.414,16.797,16.414,16.636,94365,0
2009-04-28,16.501,16.853,16.407,16.695,76929,0
2009-04-29,16.874,17.014,16.808,17.014,374545,0
2009-04-30,17.126,17.297,16.847,17.058,199231,0
2009-05-01,16.958,17.032,16.695,16.968,217574,0
2009-05-04,17.137,17.137,16.737,16.903,150799,0
2009-05-05,16.804,16.864,16.68,16.742,297840,0
2009-05-06,16.925,17.035,16.563,16.763,195726,0
2009-05-07,16.908,16.908,16.604,16.737,146007,0
2009-05-08,16.958,17.304,16.686,17.12,284022,0
2009-05-11,16.847,17.23,16.847,17.174,135279,0
2009-05-12,17.23,17.23,16.979,17.096,115627,0
2009-05-13,17.108,17.297,16.958,17.236,210145,0
2009-05-14,17.269,17.402,17.142,17.286,179959,0
2009-05-15,17.259,17.259,16.779,16.903,180432,0
2009-05-18,17.085,17.126,16.813,17.074,137675,0
2009-05-19,17.09,17.09,16.853,16.88,122358,0
2009-05-20,17.02,17.02,16.619,16.658,177953,0
2009-05-21,16.597,16.908,16.355,16.568,194195,0
2009-05-22,16.631,16.701,16.426,16.459,101732,0
2009-05-26,16.402,17.274,16.402,17.259,199131,0
2009-05-27,17.207,17.353,17.064,17.126,180306,0
2009-05-28,17.219,17.236,16.88,17.108,131247,0
2009-05-29,17.169,17.325,16.88,17.253,181902,0
2009-06-01,17.348,17.689,17.314,17.68,178219,0
2009-06-02,17.569,17.792,17.496,17.659,152002,0
2009-06-03,17.509,17.771,17.459,17.771,232014,0
2009-06-04,17.825,17.926,17.685,17.859,109092,0
2009-06-05,17.976,18.014,17.777,17.897,58271,0
2009-06-08,17.809,17.947,17.591,17.759,89391,0
2009-06-09,17.848,17.879,17.474,17.496,101415,0
2009-06-10,17.708,17.708,17.353,17.638,137429,0
2009-06-11,17.638,18.068,17.638,17.879,184664,0
2009-06-12,17.783,18.292,17.747,18.243,105424,0
2009-06-15,18.269,18.269,17.83,18.204,134634,0
2009-06-16,18.348,18.348,18.043,18.199,165973,0
2009-06-17,18.153,18.527,18.068,18.436,109293,0
2009-06-18,18.4,18.665,18.324,18.654,65901,0
2009-06-19,18.905,18.905,18.463,18.707,204476,0
2009-06-22,18.544,18.816,18.436,18.463,129311,0
2009-06-23,18.56,18.621,18.243,18.248,131771,0
2009-06-24,18.406,18.406,18.059,18.192,102512,0
2009-06-25,18.043,18.394,17.864,18.383,152885,0
2009-06-26,18.215,18.56,18.084,18.55,608983,0
2009-06-29,18.527,18.598,18.192,18.498,90162,0
2009-06-30,18.58,18.789,18.425,18.654,154504,0
2009-07-01,18.816,19.212,18.816,19.07,146437,0
2009-07-02,18.846,18.892,18.574,18.632,139067,0
2009-07-06,18.648,18.986,18.592,18.943,81332,0
2009-07-07,19.01,19.182,18.748,18.789,230021,0
2009-07-08,18.927,19.131,18.632,18.737,135378,0
2009-07-09,18.911,19.119,18.592,18.648,123607,0
2009-07-10,18.592,18.88,18.57,18.783,83685,0
2009-07-13,18.84,19.088,18.702,19.088,178347,0
2009-07-14,19.07,19.233,18.905,19.137,56237,0
2009-07-15,19.319,19.497,19.082,19.464,122282,0
2009-07-16,19.325,19.709,19.153,19.655,111792,0
2009-07-17,19.709,19.709,19.303,19.606,104115,0
2009-07-20,19.737,19.737,19.212,19.354,141659,0
2009-07-21,19.515,19.601,19.125,19.423,125128,0
2009-07-22,19.309,19.533,19.125,19.153,126922,0
2009-07-23,19.159,20.543,19.159,20.256,292869,0
2009-07-24,20.149,20.427,19.987,20.349,67585,0
2009-07-27,20.181,20.4,19.973,20.229,86368,0
2009-07-28,20.072,20.234,19.797,20.083,87859,0
2009-07-29,19.933,20.139,19.797,19.999,78018,0
2009-07-30,20.194,20.462,19.939,20.273,98189,0
2009-07-31,20.187,20.382,19.801,19.945,142309,0
2009-08-03,20.055,20.122,19.951,20.105,107813,0
2009-08-04,19.962,20.283,19.865,20.044,118036,0
2009-08-05,20.1,20.1,19.622,19.801,116938,0
2009-08-06,19.827,20.026,19.665,19.692,104116,0
2009-08-07,19.91,20.02,19.459,19.811,100811,0
2009-08-10,19.622,19.933,19.515,19.865,76278,0
2009-08-11,19.698,20.088,19.566,19.993,86113,0
2009-08-12,19.956,20.538,19.811,20.325,150629,0
2009-08-13,20.382,20.45,20.145,20.316,66904,0
2009-08-14,20.295,20.295,19.743,20.005,74375,0
2009-08-17,19.72,20.044,19.72,19.977,62535,0
2009-08-18,20.128,20.149,19.869,19.962,69725,0
2009-08-19,19.749,20.229,19.681,20.17,56867,0
2009-08-20,20.088,20.239,20.01,20.17,54097,0
2009-08-21,20.422,20.462,19.904,20.4,195296,0
2009-08-24,20.388,20.526,20.145,20.52,58419,0
2009-08-25,20.427,20.571,20.217,20.45,113914,0
2009-08-26,20.382,20.508,20.234,20.462,67396,0
2009-08-27,20.504,20.656,20.25,20.45,50704,0
2009-08-28,20.526,20.554,19.886,20.015,142081,0
2009-08-31,19.892,20.015,19.698,19.698,152690,0
2009-09-01,19.554,19.933,19.474,19.665,113053,0
2009-09-02,19.671,19.806,19.549,19.649,64314,0
2009-09-03,19.687,19.79,19.459,19.649,57599,0
2009-09-04,19.665,19.875,19.423,19.875,87148,0
2009-09-08,19.833,19.939,19.469,19.869,220266,0
2009-09-09,19.797,20.31,19.797,20.153,176510,0
2009-09-10,20.194,20.433,19.886,20.245,200316,0
2009-09-11,20.331,20.331,19.898,20.133,85401,0
2009-09-14,20.044,20.583,20.044,20.526,113825,0
2009-09-15,20.624,20.676,20.061,20.64,151559,0
2009-09-16,20.646,20.9,20.538,20.861,82799,0
2009-09-17,20.889,21.257,20.839,20.961,142603,0
2009-09-18,21.055,21.227,20.76,20.788,237563,0
2009-09-21,20.688,20.921,20.548,20.577,80174,0
2009-09-22,20.618,20.721,20.139,20.279,139038,0
2009-09-23,20.371,20.64,20.288,20.316,75992,0
2009-09-24,20.462,20.543,20.304,20.45,82262,0
2009-09-25,20.325,20.656,20.325,20.433,94954,0
2009-09-28,20.45,20.851,20.382,20.514,72401,0
2009-09-29,20.491,20.526,20.1,20.427,50608,0
2009-09-30,20.427,20.661,20.149,20.283,110170,0
2009-10-01,20.239,20.299,20.049,20.049,79771,0
2009-10-02,19.962,20.061,19.88,19.892,53448,0
2009-10-05,20.005,20.077,19.821,20.077,110209,0
2009-10-06,20.111,20.217,19.827,20.217,78341,0
2009-10-07,20.1,20.295,20.1,20.267,47095,0
2009-10-08,20.376,20.376,20.111,20.217,118216,0
2009-10-09,20.145,20.508,20.145,20.439,87716,0
2009-10-12,20.366,20.5,20.279,20.31,38045,0
2009-10-13,20.349,20.486,20.1,20.229,95758,0
2009-10-14,20.462,20.554,20.133,20.349,74830,0
2009-10-15,20.267,20.473,20.239,20.361,43237,0
2009-10-16,20.273,20.366,20.117,20.288,79961,0
2009-10-19,20.295,20.427,20.072,20.395,103364,0
2009-10-20,20.361,20.361,20.038,20.122,66008,0
2009-10-21,20.02,20.508,20.02,20.145,126567,0
2009-10-22,20.128,20.279,20.015,20.245,69662,0
2009-10-23,20.205,20.304,19.861,19.951,118052,0
2009-10-26,20.026,20.187,19.72,19.784,69334,0
2009-10-27,19.892,20.038,19.784,19.806,58101,0
2009-10-28,19.869,20.083,19.778,19.778,130901,0
2009-10-29,19.939,19.968,19.627,19.76,120292,0
2009-10-30,19.595,19.79,19.36,19.469,144594,0
2009-11-02,19.533,19.681,19.343,19.549,94946,0
2009-11-03,19.459,19.698,19.218,19.698,108734,0
2009-11-04,19.79,19.79,19.331,19.39,99152,0
2009-11-05,19.503,20.005,19.39,19.927,123870,0
2009-11-06,19.801,20.175,19.692,19.993,55066,0
2009-11-09,20.2,20.262,20.094,20.205,101780,0
2009-11-10,20.181,20.295,20.032,20.205,100292,0
2009-11-11,20.349,20.349,19.869,20.122,58558,0
2009-11-12,20.061,20.072,19.622,19.622,86977,0
2009-11-13,19.743,19.743,19.459,19.632,55527,0
2009-11-16,19.806,20.015,19.538,19.951,106199,0
2009-11-17,19.922,19.956,19.749,19.865,67524,0
2009-11-18,19.927,20.015,19.737,19.79,47949,0
2009-11-19,19.674,19.76,19.39,19.449,128535,0
2009-11-20,19.337,19.566,19.059,19.406,119979,0
2009-11-23,19.638,19.821,19.48,19.617,106378,0
2009-11-24,19.572,19.674,19.459,19.582,80599,0
2009-11-25,19.612,19.715,19.544,19.549,55307,0
2009-11-27,18.986,19.275,18.986,19.049,71218,0
2009-11-30,19.076,19.104,18.574,19.093,162880,0
2009-12-01,19.314,19.401,19.108,19.354,68089,0
2009-12-02,19.412,19.655,19.354,19.544,94397,0
2009-12-03,19.554,19.726,19.412,19.423,55997,0
2009-12-04,19.726,19.772,19.469,19.766,91171,0
2009-12-07,19.821,19.875,19.606,19.784,83941,0
2009-12-08,19.617,19.839,19.509,19.665,75123,0
2009-12-09,19.665,19.665,19.464,19.601,63346,0
2009-12-10,19.731,19.79,19.491,19.644,68925,0
2009-12-11,19.737,19.904,19.491,19.904,100953,0
2009-12-14,20.015,20.015,19.816,19.987,71089,0
2009-12-15,20.01,20.015,19.849,19.886,128739,0
2009-12-16,19.987,20.015,19.766,19.797,106103,0
2009-12-17,19.726,19.939,19.601,19.886,155643,0
2009-12-18,20.032,20.032,19.743,20.015,367169,0
2009-12-21,20.015,20.205,19.962,20.02,60166,0
2009-12-22,20.01,20.094,19.956,19.956,73411,0
2009-12-23,20.072,20.175,19.861,20.1,61129,0
2009-12-24,20.128,20.175,20.077,20.149,12502,0
2009-12-28,20.158,20.158,19.951,20.105,50555,0
2009-12-29,20.072,20.217,20.02,20.175,65976,0
2009-12-30,20.1,20.211,19.962,20.175,67463,0
2009-12-31,20.128,20.211,19.833,19.869,77998,0
2010-01-04,20.1,20.122,19.898,20.072,64105,0
2010-01-05,20.105,20.122,19.459,19.474,326196,0
2010-01-06,19.509,19.617,19.418,19.464,101775,0
2010-01-07,19.503,19.509,19.319,19.459,74942,0
2010-01-08,19.515,19.588,19.423,19.582,61166,0
2010-01-11,19.726,19.726,19.469,19.577,40907,0
2010-01-12,19.474,19.737,19.474,19.638,69145,0
2010-01-13,19.715,19.806,19.577,19.76,62397,0
2010-01-14,19.755,19.855,19.698,19.726,35233,0
2010-01-15,19.833,19.833,19.275,19.515,111236,0
2010-01-19,19.491,19.617,19.39,19.617,111104,0
2010-01-20,19.474,19.474,18.98,19.331,92888,0
2010-01-21,19.423,19.554,18.771,18.932,137059,0
2010-01-22,18.97,19.028,18.638,18.713,96264,0
2010-01-25,18.937,18.98,18.479,18.905,91487,0
2010-01-26,18.828,18.922,18.748,18.765,85132,0
2010-01-27,18.638,18.836,18.586,18.828,43724,0
2010-01-28,18.846,18.846,18.431,18.592,112065,0
2010-01-29,18.702,18.702,18.474,18.586,275440,0
2010-02-01,18.627,18.638,18.441,18.61,82351,0
2010-02-02,18.675,18.675,18.431,18.431,124311,0
2010-02-03,18.416,18.504,18.318,18.372,129913,0
2010-02-04,18.342,18.377,17.959,18.014,216423,0
2010-02-05,18.097,18.143,17.868,18.143,167799,0
2010-02-08,18.182,18.182,17.859,17.885,106496,0
2010-02-09,18.079,18.079,17.868,18.038,150468,0
2010-02-10,17.953,18.09,17.825,18.09,75277,0
2010-02-11,18.008,18.248,17.879,18.226,71809,0
2010-02-12,18.103,18.286,18.068,18.226,70181,0
2010-02-16,18.318,18.463,18.269,18.463,74947,0
2010-02-17,18.574,18.665,18.445,18.643,103014,0
2010-02-18,18.681,18.828,18.604,18.828,65630,0
2010-02-19,18.851,19.099,18.754,19.093,102299,0
2010-02-22,19.206,19.423,19.147,19.177,73378,0
2010-02-23,19.228,19.255,19.016,19.064,93065,0
2010-02-24,19.153,19.244,18.955,19.142,60542,0
2010-02-25,18.84,18.922,18.66,18.863,66344,0
2010-02-26,18.937,19.004,18.431,18.451,195668,0
2010-03-01,18.574,18.777,18.498,18.707,115659,0
2010-03-02,18.795,18.976,18.66,18.851,164724,0
2010-03-03,18.943,19.228,18.807,18.846,93704,0
2010-03-04,18.949,19.016,18.725,19.016,64301,0
2010-03-05,19.016,19.275,18.922,19.269,69725,0
2010-03-08,19.264,19.36,19.125,19.285,41653,0
2010-03-09,19.28,19.412,19.259,19.406,55067,0
2010-03-10,19.428,19.606,19.314,19.527,87436,0
2010-03-11,19.365,19.572,19.298,19.56,93862,0
2010-03-12,19.655,19.655,19.194,19.454,103193,0
2010-03-15,19.485,19.622,19.194,19.566,73988,0
2010-03-16,19.649,19.649,19.469,19.627,59770,0
2010-03-17,19.644,19.709,19.521,19.671,44375,0
2010-03-18,19.66,19.681,19.515,19.538,38650,0
2010-03-19,19.649,19.681,19.464,19.681,221974,0
2010-03-22,19.48,19.698,19.439,19.632,71581,0
2010-03-23,19.582,19.681,19.48,19.649,80789,0
2010-03-24,19.595,19.66,19.218,19.264,104305,0
2010-03-25,19.439,19.48,19.108,19.119,81832,0
2010-03-26,19.131,19.337,19.01,19.187,132439,0
2010-03-29,19.275,19.406,19.142,19.365,29786,0
2010-03-30,19.445,19.731,19.396,19.698,136470,0
2010-03-31,19.655,19.778,19.655,19.66,101145,0
2010-04-01,19.784,19.821,19.606,19.709,41696,0
2010-04-05,19.833,19.922,19.692,19.916,76226,0
2010-04-06,19.821,20.005,19.821,20.005,52887,0
2010-04-07,19.91,20.17,19.88,20.128,109161,0
2010-04-08,20.044,20.072,19.951,19.983,123765,0
2010-04-09,19.962,20.105,19.749,20.044,70774,0
2010-04-12,19.973,20.158,19.939,20.139,84448,0
2010-04-13,20.153,20.187,19.951,20.153,111380,0
2010-04-14,20.2,20.245,19.933,20.245,115958,0
2010-04-15,20.245,20.288,19.999,20.145,135660,0
2010-04-16,20.145,20.145,19.806,19.927,431577,0
2010-04-19,19.801,20.088,19.801,20.005,118199,0
2010-04-20,20.122,20.262,20.055,20.262,97089,0
2010-04-21,20.229,20.31,20.164,20.299,59524,0
2010-04-22,20.1,20.349,20.1,20.337,45740,0
2010-04-23,20.366,20.56,20.239,20.56,71005,0
2010-04-26,20.479,20.571,20.349,20.439,64786,0
2010-04-27,20.417,20.676,20.279,20.288,104124,0
2010-04-28,20.4,20.624,20.31,20.445,53700,0
2010-04-29,20.59,20.666,20.25,20.651,96145,0
2010-04-30,20.59,20.705,20.4,20.439,156078,0
2010-05-03,20.583,20.817,20.343,20.8,114286,0
2010-05-04,20.543,20.779,20.467,20.543,142241,0
2010-05-05,20.514,20.788,20.382,20.495,105276,0
2010-05-06,20.406,20.571,19.459,19.933,137270,0
2010-05-07,19.933,20.337,19.464,19.638,176267,0
2010-05-10,20.295,20.295,19.66,20.066,207305,0
2010-05-11,19.951,20.705,19.731,20.583,143685,0
2010-05-12,20.676,20.979,20.366,20.949,103828,0
2010-05-13,20.856,21.118,20.656,20.878,77155,0
2010-05-14,20.75,20.894,20.634,20.839,109960,0
2010-05-17,20.996,21.152,20.64,21.129,101384,0
2010-05-18,21.319,21.349,20.705,20.856,91363,0
2010-05-19,20.856,21.095,20.694,20.884,98087,0
2010-05-20,20.543,20.884,19.962,20.01,127648,0
2010-05-21,19.778,20.061,19.687,20.015,168078,0
2010-05-24,19.968,20.055,19.588,19.632,92447,0
2010-05-25,19.459,19.681,19.076,19.503,146993,0
2010-05-26,19.612,19.886,19.401,19.497,156682,0
2010-05-27,19.503,19.704,19.454,19.632,86066,0
2010-05-28,19.521,19.904,19.509,19.638,135523,0
2010-06-01,19.521,20.005,19.187,19.187,116650,0
2010-06-02,19.212,19.687,19.125,19.687,104564,0
2010-06-03,19.806,19.962,19.572,19.951,115726,0
2010-06-04,19.549,19.655,18.986,19.044,130607,0
2010-06-07,19.153,19.428,19.049,19.07,94474,0
2010-06-08,19.119,19.485,19.044,19.406,104203,0
2010-06-09,19.612,19.612,19.082,19.165,80630,0
2010-06-10,19.544,19.76,19.396,19.731,158789,0
2010-06-11,19.497,19.849,19.314,19.849,105921,0
2010-06-14,20.015,20.015,19.601,19.855,97917,0
2010-06-15,20.077,20.25,19.945,20.211,118394,0
2010-06-16,20.066,20.382,19.933,20.295,85720,0
2010-06-17,20.456,20.651,20.433,20.634,127477,0
2010-06-18,20.766,20.766,20.5,20.538,167488,0
2010-06-21,20.784,20.784,20.343,20.439,78596,0
2010-06-22,20.514,20.629,20.026,20.061,150321,0
2010-06-23,20.094,20.094,19.797,19.892,57758,0
2010-06-24,19.743,20.105,19.737,19.875,68023,0
2010-06-25,19.987,20.343,19.797,20.31,334800,0
2010-06-28,20.211,20.612,20.175,20.479,52100,0
2010-06-29,20.164,20.316,20.01,20.145,102810,0
2010-06-30,20.2,20.396,19.901,20.036,108082,0
2010-07-01,20.077,20.187,19.749,19.999,89424,0
2010-07-02,20.122,20.149,19.855,19.999,61662,0
2010-07-06,20.187,20.361,19.999,20.133,126072,0
2010-07-07,20.181,20.52,20.164,20.504,137707,0
2010-07-08,20.624,20.624,20.325,20.543,164332,0
2010-07-09,20.56,20.629,20.406,20.548,84629,0
2010-07-12,20.422,20.681,20.325,20.467,64086,0
2010-07-13,20.76,20.917,20.5,20.872,141393,0
2010-07-14,20.75,20.851,20.629,20.817,55502,0
2010-07-15,20.9,20.917,20.566,20.828,72565,0
2010-07-16,20.618,20.839,20.217,20.223,142583,0
2010-07-19,20.361,20.361,20.139,20.283,96488,0
2010-07-20,20.094,20.526,19.916,20.508,71332,0
2010-07-21,20.571,20.612,19.987,19.999,64639,0
2010-07-22,20.262,20.577,20.145,20.526,87320,0
2010-07-23,20.412,20.926,20.245,20.911,114390,0
2010-07-26,21.043,21.268,20.834,21.176,107163,0
2010-07-27,21.251,21.519,21.055,21.434,98400,0
2010-07-28,21.36,21.462,21.012,21.161,78268,0
2010-07-29,21.307,21.383,20.8,20.884,43294,0
2010-07-30,20.744,21.077,20.744,20.834,100562,0
2010-08-02,21.147,21.172,20.878,21.161,62270,0
2010-08-03,21.101,21.344,20.955,21.095,63230,0
2010-08-04,21.176,21.268,20.996,21.245,74410,0
2010-08-05,21.077,21.257,21.055,21.172,60491,0
2010-08-06,20.889,21.227,20.571,21.07,78886,0
2010-08-09,21.129,21.209,20.856,21.065,60724,0
2010-08-10,20.851,21.07,20.681,20.866,116578,0
2010-08-11,20.504,20.76,20.31,20.361,145959,0
2010-08-12,20.175,20.355,19.973,20.304,71144,0
2010-08-13,20.205,20.245,20.02,20.149,91645,0
2010-08-16,20.055,20.382,20.02,20.17,96662,0
2010-08-17,20.433,20.694,20.32,20.59,109329,0
2010-08-18,20.508,20.595,20.217,20.456,82021,0
2010-08-19,20.31,20.4,19.933,20.026,110136,0
2010-08-20,19.945,20.145,19.79,20.072,104780,0
2010-08-23,20.015,20.164,19.784,19.816,100274,0
2010-08-24,19.588,20.133,19.588,19.951,73778,0
2010-08-25,19.843,20.245,19.843,20.223,81208,0
2010-08-26,20.32,20.382,20.117,20.158,100317,0
2010-08-27,20.371,20.618,20.117,20.59,85896,0
2010-08-30,20.382,20.543,20.245,20.262,197402,0
2010-08-31,20.274,20.766,20.274,20.558,113277,0
2010-09-01,20.845,21.152,20.75,20.889,158665,0
2010-09-02,21.022,21.022,20.6,20.76,73283,0
2010-09-03,20.984,20.984,20.612,20.75,92381,0
2010-09-07,20.716,20.839,20.554,20.606,83983,0
2010-09-08,20.681,20.788,20.508,20.526,61741,0
2010-09-09,20.788,20.932,20.721,20.822,102552,0
2010-09-10,20.845,21.257,20.671,21.152,156522,0
2010-09-13,21.323,21.646,21.274,21.6,181044,0
2010-09-14,21.519,21.628,21.377,21.416,154414,0
2010-09-15,21.416,21.657,21.245,21.53,135805,0
2010-09-16,21.549,21.617,21.221,21.274,70249,0
2010-09-17,21.478,21.53,21.182,21.302,128718,0
2010-09-20,21.296,21.56,21.182,21.484,133681,0
2010-09-21,21.525,21.666,21.395,21.462,115185,0
2010-09-22,21.428,21.672,21.355,21.467,77249,0
2010-09-23,21.262,21.489,21.172,21.176,86886,0
2010-09-24,21.457,21.622,21.412,21.622,92318,0
2010-09-27,21.584,21.73,21.549,21.634,44926,0
2010-09-28,21.677,21.805,21.457,21.777,96285,0
2010-09-29,21.657,21.846,21.513,21.8,91707,0
2010-09-30,21.902,21.989,21.595,21.805,93209,0
2010-10-01,21.922,21.995,21.817,21.922,50839,0
2010-10-04,21.868,21.979,21.555,21.657,84485,0
2010-10-05,21.874,22.077,21.76,22.04,129762,0
2010-10-06,22.036,22.089,21.966,22.036,78443,0
2010-10-07,22.222,22.222,21.874,22.031,56756,0
2010-10-08,21.961,22.314,21.828,22.217,61976,0
2010-10-11,22.162,22.273,22.019,22.077,32663,0
2010-10-12,22.036,22.234,21.922,22.168,62805,0
2010-10-13,22.222,22.607,22.089,22.495,106790,0
2010-10-14,22.395,22.634,22.284,22.49,52096,0
2010-10-15,22.731,22.731,22.435,22.568,116697,0
2010-10-18,22.666,22.758,22.568,22.758,62067,0
2010-10-19,22.452,22.857,22.452,22.579,103285,0
2010-10-20,22.736,22.812,22.64,22.66,44100,0
2010-10-21,22.8,22.862,22.279,22.461,67901,0
2010-10-22,22.53,22.656,22.173,22.34,45161,0
2010-10-25,22.546,22.731,22.367,22.43,42716,0
2010-10-26,22.251,22.591,22.251,22.412,128307,0
2010-10-27,22.273,22.601,22.066,22.329,80587,0
2010-10-28,22.452,22.558,22.35,22.467,46671,0
2010-10-29,22.384,22.584,22.232,22.34,88291,0
2010-11-01,22.501,22.613,21.973,22.148,71512,0
2010-11-02,22.34,22.601,22.34,22.512,93932,0
2010-11-03,22.629,22.696,22.325,22.573,46543,0
2010-11-04,22.69,23.079,22.69,22.886,185824,0
2010-11-05,22.892,23.062,22.784,23.012,104071,0
2010-11-08,22.892,23.207,22.806,23.102,90080,0
2010-11-09,23.223,23.247,22.951,23.062,84578,0
2010-11-10,23.173,23.173,22.908,23.073,87327,0
2010-11-11,22.784,23.125,22.784,23.046,63359,0
2010-11-12,22.806,23.102,22.806,22.868,57617,0
2010-11-15,22.929,23.125,22.929,22.991,63291,0
2010-11-16,22.779,23.073,22.666,22.945,121126,0
2010-11-17,22.94,23.057,22.607,22.873,62362,0
2010-11-18,23.108,23.203,22.929,23.04,98276,0
2010-11-19,23.04,23.136,22.834,22.981,106684,0
2010-11-22,22.945,23.207,22.769,23.203,78883,0
2010-11-23,22.985,23.068,22.812,22.981,80004,0
2010-11-24,23.136,23.136,22.923,23.079,127697,0
2010-11-26,23.024,23.096,22.918,22.991,51341,0
2010-11-29,22.74,23.035,22.53,23.002,100420,0
2010-11-30,22.741,22.984,22.66,22.747,203939,0
2010-12-01,23.046,23.173,22.601,22.996,157374,0
2010-12-02,22.945,22.968,22.752,22.945,67334,0
2010-12-03,22.779,23.029,22.708,22.996,36857,0
2010-12-06,22.88,22.996,22.8,22.862,79929,0
2010-12-07,23.04,23.125,22.886,22.951,238498,0
2010-12-08,23.035,23.052,22.923,22.929,119457,0
2010-12-09,23.136,23.173,22.934,23.136,131737,0
2010-12-10,23.212,23.262,22.945,23.235,121694,0
2010-12-13,23.212,23.386,23.212,23.302,138259,0
2010-12-14,23.308,23.507,23.274,23.319,182205,0
2010-12-15,23.398,23.685,23.34,23.462,113961,0
2010-12-16,23.414,23.729,23.414,23.626,136657,0
2010-12-17,23.631,23.735,23.468,23.685,74891,0
2010-12-20,23.759,23.957,23.759,23.908,93231,0
2010-12-21,23.947,24.03,23.642,23.765,92559,0
2010-12-22,23.759,24.015,23.735,23.931,92907,0
2010-12-23,23.902,23.925,23.78,23.892,43777,0
2010-12-27,23.771,23.815,23.708,23.793,35455,0
2010-12-28,23.793,23.931,23.642,23.841,60968,0
2010-12-29,23.879,23.938,23.66,23.836,70045,0
2010-12-30,23.792,23.867,23.677,23.677,48718,0
2010-12-31,23.591,23.751,23.505,23.557,44748,0
2011-01-03,23.771,23.942,23.667,23.775,70984,0
2011-01-04,23.908,23.908,23.414,23.546,125996,0
2011-01-05,23.609,23.609,23.434,23.552,76884,0
2011-01-06,23.518,23.563,23.324,23.534,59183,0
2011-01-07,23.534,23.563,23.252,23.558,63304,0
2011-01-10,23.452,23.672,23.297,23.614,104373,0
2011-01-11,23.651,23.678,23.457,23.642,88374,0
2011-01-12,23.825,23.879,23.575,23.735,108376,0
2011-01-13,23.753,23.753,23.518,23.685,91938,0
2011-01-14,23.691,23.803,23.507,23.604,172802,0
2011-01-18,23.552,23.771,23.408,23.702,85732,0
2011-01-19,23.723,23.759,23.44,23.48,92681,0
2011-01-20,23.398,23.552,23.247,23.334,92805,0
2011-01-21,23.414,23.414,23.136,23.192,71253,0
2011-01-24,23.18,23.44,23.136,23.334,67496,0
2011-01-25,23.252,23.403,23.217,23.392,49288,0
2011-01-26,23.408,23.631,23.38,23.592,70282,0
2011-01-27,23.552,23.678,23.403,23.502,46071,0
2011-01-28,23.487,23.487,22.725,22.784,96244,0
2011-01-31,22.859,22.901,22.289,22.42,122224,0
2011-02-01,22.714,23.024,22.507,22.945,80044,0
2011-02-02,22.857,22.923,22.66,22.823,23779,0
2011-02-03,22.775,22.84,22.568,22.651,44577,0
2011-02-04,22.645,22.758,22.524,22.601,53770,0
2011-02-07,22.586,22.731,22.586,22.696,32730,0
2011-02-08,22.696,22.775,22.49,22.775,76055,0
2011-02-09,22.66,22.736,22.601,22.702,39521,0
2011-02-10,22.586,22.725,22.586,22.725,41788,0
2011-02-11,22.613,22.908,22.613,22.908,63415,0
2011-02-14,22.985,22.985,22.702,22.731,45792,0
2011-02-15,22.702,22.852,22.678,22.731,37339,0
2011-02-16,22.795,22.868,22.708,22.789,71724,0
2011-02-18,22.862,22.963,22.828,22.918,56724,0
2011-02-22,22.857,23.319,22.795,22.817,104691,0
2011-02-23,22.806,22.963,22.586,22.591,140564,0
2011-02-24,22.595,22.812,22.568,22.66,148869,0
2011-02-25,22.613,22.857,22.541,22.72,105913,0
2011-02-28,22.606,22.882,22.472,22.78,159449,0
2011-03-01,22.779,22.951,22.452,22.507,308433,0
2011-03-02,22.379,22.507,22.142,22.435,194662,0
2011-03-03,22.467,22.758,22.031,22.725,179768,0
2011-03-04,22.678,22.758,22.356,22.535,96647,0
2011-03-07,22.512,22.758,22.34,22.44,116277,0
2011-03-08,22.461,22.795,22.329,22.736,76958,0
2011-03-09,22.746,22.981,22.666,22.963,61314,0
2011-03-10,22.779,22.857,22.446,22.446,124627,0
2011-03-11,22.446,22.69,22.379,22.467,114560,0
2011-03-14,22.934,22.934,22.246,22.467,153443,0
2011-03-15,22.273,22.367,22.119,22.119,143901,0
2011-03-16,22.199,22.199,21.828,21.879,130478,0
2011-03-17,22.061,22.061,21.698,21.703,146745,0
2011-03-18,21.777,22.031,21.677,21.811,211740,0
2011-03-21,21.902,22.199,21.902,22.136,81053,0
2011-03-22,22.101,22.334,22.04,22.267,110090,0
2011-03-23,22.205,22.325,22.046,22.267,84765,0
2011-03-24,22.325,22.501,22.257,22.44,168381,0
2011-03-25,22.568,22.568,22.279,22.279,217986,0
2011-03-28,22.267,22.495,22.177,22.189,110406,0
2011-03-29,22.228,22.424,22.189,22.303,108022,0
2011-03-30,22.35,22.558,22.35,22.457,180776,0
2011-03-31,22.511,22.642,22.455,22.511,188995,0
2011-04-01,22.573,22.981,22.535,22.929,182440,0
2011-04-04,22.898,23.04,22.8,22.991,46718,0
2011-04-05,22.88,23.186,22.88,23.046,106928,0
2011-04-06,22.862,23.241,22.862,23.192,122154,0
2011-04-07,23.203,23.212,22.985,22.985,96581,0
2011-04-08,23.125,23.13,22.74,22.795,75173,0
2011-04-11,22.769,22.806,22.44,22.601,98211,0
2011-04-12,22.54,22.562,22.353,22.353,103407,0
2011-04-13,22.412,22.478,22.246,22.35,95048,0
2011-04-14,22.356,22.501,22.24,22.49,78211,0
2011-04-15,22.49,22.806,22.362,22.746,103288,0
2011-04-18,22.568,22.714,22.356,22.484,56405,0
2011-04-19,22.518,22.518,22.279,22.34,70293,0
2011-04-20,22.613,22.769,22.558,22.66,73558,0
2011-04-21,22.673,22.828,22.563,22.731,120615,0
2011-04-25,22.645,22.823,22.573,22.666,37041,0
2011-04-26,22.725,23.073,22.666,22.898,70786,0
2011-04-27,22.868,23.197,22.862,23.152,55323,0
2011-04-28,23.162,23.324,22.94,23.302,40156,0
2011-04-29,23.318,23.435,23.099,23.356,105980,0
2011-05-02,23.368,23.374,23.073,23.073,75458,0
2011-05-03,23.066,23.353,23.066,23.207,71250,0
2011-05-04,23.192,23.241,23.007,23.012,46591,0
2011-05-05,22.836,23.129,22.651,22.79,65486,0
2011-05-06,22.999,22.999,22.579,22.656,45130,0
2011-05-09,22.623,23.262,22.623,23.197,79567,0
2011-05-10,23.334,23.696,23.13,23.575,188125,0
2011-05-11,23.571,23.571,23.146,23.222,69735,0
2011-05-12,23.13,23.753,23.114,23.723,49500,0
2011-05-13,23.694,23.694,23.211,23.42,50246,0
2011-05-16,23.352,23.43,23.203,23.229,76685,0
2011-05-17,23.185,23.494,23.1,23.252,71311,0
2011-05-18,23.291,23.324,23.072,23.28,66117,0
2011-05-19,23.427,23.427,23.083,23.33,60873,0
2011-05-20,23.257,23.477,23.1,23.179,77847,0
2011-05-23,22.926,23.094,22.807,22.818,91367,0
2011-05-24,22.818,22.932,22.64,22.66,89007,0
2011-05-25,22.666,22.914,22.568,22.78,51845,0
2011-05-26,22.753,22.984,22.6,22.966,74438,0
2011-05-27,22.96,23.088,22.894,23.033,62263,0
2011-05-31,23.098,23.394,22.85,23.364,217563,0
2011-06-01,23.393,23.393,22.696,22.714,266786,0
2011-06-02,22.765,22.848,22.595,22.645,114814,0
2011-06-03,22.568,22.645,22.304,22.456,121354,0
2011-06-06,22.444,22.529,22.276,22.337,134499,0
2011-06-07,22.488,22.656,22.337,22.54,116892,0
2011-06-08,22.387,22.612,22.387,22.545,81577,0
2011-06-09,22.529,22.623,22.348,22.444,63864,0
2011-06-10,22.304,22.428,22.219,22.293,117216,0
2011-06-13,22.276,22.585,22.206,22.364,78924,0
2011-06-14,22.573,22.623,22.422,22.529,121287,0
2011-06-15,22.466,22.557,22.2,22.299,84172,0
2011-06-16,22.413,22.629,22.363,22.492,79500,0
2011-06-17,22.557,22.801,22.433,22.499,178708,0
2011-06-20,22.428,22.759,22.404,22.759,71623,0
2011-06-21,22.858,22.858,22.645,22.732,100485,0
2011-06-22,22.651,22.765,22.477,22.505,55894,0
2011-06-23,22.316,22.505,22.19,22.483,96983,0
2011-06-24,22.505,22.732,22.404,22.551,378339,0
2011-06-27,22.551,22.864,22.551,22.813,76093,0
2011-06-28,22.83,22.905,22.737,22.864,82442,0
2011-06-29,22.864,22.864,22.726,22.785,71736,0
2011-06-30,22.784,22.83,22.693,22.74,78453,0
2011-07-01,22.818,23.021,22.776,22.954,113029,0
2011-07-05,22.972,23.05,22.776,22.92,87438,0
2011-07-06,22.991,23.111,22.838,23.098,83108,0
2011-07-07,23.179,23.308,23.033,23.247,79926,0
2011-07-08,22.978,23.257,22.978,23.252,89368,0
2011-07-11,23.1,23.202,22.972,23.112,88711,0
2011-07-12,23.06,23.555,23.06,23.42,152617,0
2011-07-13,23.601,23.7,23.341,23.464,88240,0
2011-07-14,23.387,23.537,23.211,23.241,86352,0
2011-07-15,23.222,23.387,23.185,23.291,91502,0
2011-07-18,23.241,23.28,22.91,22.96,47196,0
2011-07-19,23.111,23.342,22.951,23.325,99492,0
2011-07-20,23.129,23.381,23.129,23.216,59809,0
2011-07-21,23.216,23.595,23.216,23.531,59936,0
2011-07-22,23.571,23.571,23.197,23.319,44262,0
2011-07-25,23.207,23.404,23.207,23.241,45626,0
2011-07-26,23.196,23.196,22.94,22.969,87350,0
2011-07-27,22.943,23.146,22.78,22.9,185764,0
2011-07-28,22.825,23.151,22.754,23.019,106398,0
2011-07-29,22.825,23.156,22.78,23.048,139798,0
2011-08-01,23.211,23.353,23.083,23.308,165346,0
2011-08-02,23.268,23.466,23.081,23.32,163125,0
2011-08-03,23.302,23.508,23.106,23.427,116887,0
2011-08-04,23.228,23.563,22.78,22.791,140797,0
2011-08-05,22.91,22.966,22.322,22.422,250954,0
2011-08-08,22.529,22.795,21.382,21.382,275432,0
2011-08-09,21.844,22.59,20.793,22.585,349921,0
2011-08-10,22.04,22.125,21.354,21.422,236181,0
2011-08-11,21.591,22.79,21.567,22.517,193485,0
2011-08-12,22.928,22.928,21.989,22.159,83456,0
2011-08-15,22.387,22.905,22.387,22.905,55425,0
2011-08-16,22.656,22.999,22.517,22.932,138524,0
2011-08-17,23.003,23.184,22.86,23.019,83165,0
2011-08-18,22.606,22.923,22.442,22.622,178515,0
2011-08-19,22.612,22.945,22.325,22.64,100134,0
2011-08-22,23.003,23.042,22.667,22.923,123372,0
2011-08-23,22.963,23.674,22.838,23.658,198696,0
2011-08-24,23.466,24.128,23.405,24.044,138267,0
2011-08-25,24.163,24.163,23.394,23.437,167052,0
2011-08-26,23.315,23.669,22.951,23.614,127775,0
2011-08-29,23.813,24.128,23.732,24.067,116687,0
2011-08-30,24.073,24.128,23.778,23.976,108604,0
2011-08-31,24.065,24.065,23.72,23.863,174261,0
2011-09-01,23.784,24.186,23.491,23.539,121974,0
2011-09-02,22.939,23.5,22.939,23.105,52662,0
2011-09-06,22.685,23.122,22.617,23.105,219320,0
2011-09-07,23.348,23.359,23.081,23.252,122900,0
2011-09-08,23.155,23.539,23.059,23.07,102958,0
2011-09-09,22.991,22.991,22.492,22.721,171664,0
2011-09-12,22.51,23.086,22.51,23.042,126686,0
2011-09-13,23.07,23.122,22.873,23.07,98823,0
2011-09-14,23.201,23.46,22.903,23.309,126474,0
2011-09-15,23.604,23.604,23.216,23.552,98264,0
2011-09-16,23.744,23.948,23.648,23.757,148009,0
2011-09-19,23.495,23.714,23.28,23.598,50052,0
2011-09-20,23.604,24.14,23.604,23.714,134209,0
2011-09-21,23.726,23.845,23.054,23.059,83941,0
2011-09-22,22.917,22.996,22.645,22.832,193448,0
2011-09-23,22.991,23.184,22.809,23.16,90370,0
2011-09-26,23.33,23.33,22.791,23.172,87610,0
2011-09-27,23.592,23.663,23.291,23.456,158836,0
2011-09-28,23.297,23.638,22.855,22.855,100903,0
2011-09-29,23.211,23.37,22.878,23.325,89649,0
2011-09-30,23.041,23.554,23.024,23.024,142577,0
2011-10-03,22.991,23.472,22.528,22.528,180251,0
2011-10-04,22.464,23.166,22.25,23.081,291870,0
2011-10-05,22.934,23.257,22.82,23.207,111071,0
2011-10-06,23.222,23.522,23.048,23.491,145613,0
2011-10-07,23.491,23.614,23.122,23.262,47157,0
2011-10-10,23.558,23.778,23.388,23.751,130509,0
2011-10-11,23.648,23.648,23.422,23.558,117066,0
2011-10-12,23.751,23.773,23.495,23.72,89168,0
2011-10-13,23.604,23.807,23.466,23.784,46379,0
2011-10-14,23.948,24.095,23.751,24.032,108725,0
2011-10-17,23.257,23.959,23.257,23.614,96406,0
2011-10-18,23.72,24.193,23.495,24.105,129507,0
2011-10-19,23.835,24.383,23.796,23.913,82581,0
2011-10-20,23.976,24.151,23.704,24.089,82159,0
2011-10-21,24.481,24.514,24.168,24.491,91600,0
2011-10-24,24.524,24.763,24.389,24.723,94135,0
2011-10-25,24.66,24.81,24.209,24.269,139889,0
2011-10-26,24.618,25.13,24.394,25.053,228914,0
2011-10-27,25.194,26.043,25.125,26.037,246782,0
2011-10-28,25.725,26.094,25.194,25.236,135569,0
2011-10-31,24.971,25.398,24.698,24.704,183954,0
2011-11-01,24.339,24.526,23.78,23.842,211641,0
2011-11-02,24.168,24.728,24.134,24.519,116130,0
2011-11-03,24.585,25.086,24.572,25.036,106585,0
2011-11-04,24.773,24.819,24.46,24.591,42894,0
2011-11-07,24.6,24.662,24.011,24.401,56092,0
2011-11-08,24.524,24.817,24.123,24.751,101041,0
2011-11-09,24.281,24.407,23.78,23.786,139316,0
2011-11-10,24.065,24.167,23.875,24.002,65282,0
2011-11-11,24.198,24.395,24.156,24.374,95809,0
2011-11-14,24.356,24.356,23.867,23.948,78176,0
2011-11-15,23.932,24.389,23.873,24.339,93929,0
2011-11-16,24.186,24.751,24.073,24.21,97242,0
2011-11-17,24.227,24.524,24.061,24.275,96841,0
2011-11-18,24.242,24.615,24.221,24.493,92752,0
2011-11-21,24.374,24.443,24.116,24.209,128332,0
2011-11-22,24.122,24.47,23.899,24.077,147382,0
2011-11-23,24.083,24.083,23.586,23.882,291475,0
2011-11-25,23.831,24.322,23.78,23.786,64594,0
2011-11-28,24.333,24.66,24.281,24.46,125064,0
2011-11-29,24.566,24.696,24.253,24.309,60064,0
2011-11-30,24.847,25.553,24.815,25.553,354136,0
2011-12-01,25.607,25.956,25.209,25.22,125827,0
2011-12-02,25.494,25.626,25.012,25.121,69293,0
2011-12-05,25.418,25.488,25.142,25.4,100742,0
2011-12-06,25.471,25.614,25.127,25.368,83610,0
2011-12-07,25.338,25.488,25.018,25.368,55906,0
2011-12-08,25.22,25.303,24.859,24.871,117893,0
2011-12-09,24.997,25.702,24.997,25.572,91574,0
2011-12-12,25.4,25.442,25.066,25.39,84066,0
2011-12-13,25.572,25.903,25.442,25.514,113236,0
2011-12-14,25.46,25.881,25.214,25.239,107878,0
2011-12-15,25.632,26.132,25.56,26.057,79556,0
2011-12-16,26.171,26.275,25.607,25.95,332935,0
2011-12-19,26.035,26.207,25.702,25.702,97431,0
2011-12-20,26.132,26.521,25.974,26.337,157307,0
2011-12-21,26.367,26.846,26.136,26.76,75063,0
2011-12-22,26.832,26.832,26.414,26.543,48416,0
2011-12-23,26.532,26.63,26.361,26.543,66726,0
2011-12-27,26.395,26.949,26.395,26.832,55936,0
2011-12-28,26.897,26.979,26.663,26.754,132096,0
2011-12-29,26.857,27.177,26.641,27.098,194945,0
2011-12-30,27.063,27.333,26.707,26.717,132548,0
2012-01-03,26.979,26.979,26.354,26.516,101535,0
2012-01-04,26.807,26.807,25.852,26.03,139038,0
2012-01-05,25.932,26.069,25.702,25.881,91876,0
2012-01-06,25.795,25.881,25.5,25.686,118492,0
2012-01-09,25.732,25.899,25.5,25.603,82777,0
2012-01-10,25.708,25.921,25.537,25.714,109730,0
2012-01-11,25.597,25.675,25.514,25.597,73737,0
2012-01-12,25.591,25.686,25.374,25.471,58112,0
2012-01-13,25.424,25.424,25.184,25.259,92839,0
2012-01-17,25.42,25.534,25.137,25.227,104166,0
2012-01-18,25.254,25.263,24.997,25.259,63485,0
2012-01-19,25.227,25.343,24.967,25.042,58219,0
2012-01-20,25.042,25.285,24.897,25.209,67303,0
2012-01-23,25.244,25.4,25.066,25.274,51458,0
2012-01-24,25.127,25.343,25.077,25.328,88809,0
2012-01-25,25.274,25.801,25.137,25.774,112328,0
2012-01-26,25.956,26.231,25.75,26.053,80420,0
2012-01-27,25.714,25.915,25.632,25.826,99347,0
2012-01-30,25.62,26.807,25.603,26.361,297878,0
2012-01-31,26.688,26.688,25.624,25.624,696190,0
2012-02-01,25.659,26.212,25.654,26.184,195865,0
2012-02-02,26.106,26.337,25.899,26.275,115723,0
2012-02-03,26.658,26.658,26.218,26.337,131509,0
2012-02-06,26.212,26.429,26.047,26.2,51768,0
2012-02-07,26.279,26.631,26.077,26.318,194572,0
2012-02-08,26.261,26.475,26.113,26.359,92812,0
2012-02-09,26.423,26.457,26.083,26.174,51844,0
2012-02-10,26.013,26.174,25.886,25.968,59383,0
2012-02-13,26.155,26.189,25.832,26.136,108818,0
2012-02-14,26.075,26.189,25.832,26.142,148998,0
2012-02-15,26.336,26.336,25.755,25.875,73644,0
2012-02-16,25.863,26.414,25.863,26.316,90945,0
2012-02-17,26.423,26.457,26.181,26.204,58677,0
2012-02-21,26.21,26.469,26.026,26.234,95874,0
2012-02-22,26.204,26.256,25.957,26.054,58552,0
2012-02-23,26.181,26.457,26.054,26.457,70824,0
2012-02-24,26.341,26.469,26.234,26.331,72106,0
2012-02-27,26.228,26.29,25.863,26.037,68838,0
2012-02-28,26.215,26.247,25.376,25.595,100401,0
2012-02-29,25.603,25.627,25.263,25.263,190554,0
2012-03-01,25.298,25.512,25.126,25.126,138614,0
2012-03-02,25.126,25.172,24.833,24.989,197173,0
2012-03-05,24.965,25.473,24.788,25.468,113473,0
2012-03-06,25.427,25.427,25.077,25.333,140952,0
2012-03-07,25.387,25.392,25.12,25.316,69793,0
2012-03-08,25.438,25.611,25.155,25.557,83268,0
2012-03-09,25.54,25.951,25.456,25.784,109259,0
2012-03-12,25.903,26.29,25.852,26.089,150153,0
2012-03-13,26.215,26.457,26.169,26.441,148036,0
2012-03-14,26.324,26.412,25.921,25.975,127520,0
2012-03-15,26.095,26.169,25.767,26.126,80990,0
2012-03-16,26.198,26.221,25.79,25.869,166308,0
2012-03-19,25.926,26.157,25.76,25.819,135914,0
2012-03-20,25.69,25.91,25.506,25.563,125073,0
2012-03-21,25.606,25.647,25.381,25.451,69072,0
2012-03-22,25.432,25.522,25.286,25.462,102170,0
2012-03-23,25.462,25.601,25.357,25.516,98677,0
2012-03-26,25.707,25.79,25.582,25.743,164537,0
2012-03-27,25.663,25.825,25.529,25.679,255122,0
2012-03-28,25.725,25.725,25.387,25.551,103065,0
2012-03-29,25.351,25.899,25.351,25.611,169014,0
2012-03-30,25.798,25.798,25.518,25.572,155190,0
2012-04-02,25.497,25.76,25.432,25.673,162659,0
2012-04-03,25.545,25.719,25.392,25.563,97517,0
2012-04-04,25.381,25.501,25.264,25.444,88101,0
2012-04-05,25.323,25.462,25.239,25.42,142117,0
2012-04-09,25.161,25.438,25.161,25.345,157927,0
2012-04-10,25.381,25.392,24.827,25.035,155149,0
2012-04-11,25.148,25.155,24.878,25.12,109231,0
2012-04-12,25.065,25.357,25.029,25.298,127682,0
2012-04-13,25.172,25.569,25.155,25.221,165319,0
2012-04-16,25.254,25.743,25.254,25.501,121223,0
2012-04-17,25.67,25.892,25.513,25.83,86029,0
2012-04-18,25.668,25.794,25.387,25.545,57049,0
2012-04-19,25.606,25.63,25.221,25.323,51464,0
2012-04-20,25.695,25.858,25.516,25.767,81661,0
2012-04-23,25.392,25.893,25.323,25.432,93786,0
2012-04-24,25.329,26.095,25.329,25.938,162851,0
2012-04-25,26.139,26.365,25.981,26.163,85353,0
2012-04-26,26.071,26.29,26.026,26.24,41739,0
2012-04-27,26.192,26.492,26.174,26.394,74398,0
2012-04-30,26.338,26.503,26.27,26.35,75699,0
2012-05-01,26.287,26.664,26.199,26.211,163673,0
2012-05-02,26.043,26.308,26.02,26.163,71736,0
2012-05-03,26.114,26.275,25.962,25.968,131659,0
2012-05-04,25.921,26.228,25.921,25.921,101777,0
2012-05-07,25.899,26.102,25.813,26.037,91843,0
2012-05-08,26.059,26.499,25.932,26.45,156727,0
2012-05-09,26.287,26.497,26.187,26.467,79500,0
2012-05-10,26.542,26.781,26.374,26.733,125633,0
2012-05-11,26.403,26.712,26.327,26.553,110784,0
2012-05-14,26.37,26.572,26.21,26.469,79612,0
2012-05-15,26.543,26.688,26.394,26.589,74001,0
2012-05-16,26.62,26.767,26.589,26.608,41202,0
2012-05-17,26.637,26.688,26.151,26.21,84051,0
2012-05-18,26.146,26.334,26.084,26.133,95214,0
2012-05-21,26.192,26.215,25.921,26.215,92696,0
2012-05-22,26.059,26.321,26.003,26.158,99212,0
2012-05-23,25.92,26.242,25.788,25.902,114319,0
2012-05-24,25.932,26.164,25.716,26.146,49814,0
2012-05-25,26.236,26.275,26.043,26.13,54154,0
2012-05-29,26.327,26.369,25.926,26.182,89012,0
2012-05-30,26.09,26.305,25.729,25.986,119573,0
2012-05-31,26.059,26.379,25.956,26.217,113287,0
2012-06-01,25.782,26.454,25.782,26.084,76900,0
2012-06-04,26.133,26.327,26.066,26.253,63396,0
2012-06-05,26.12,26.31,26.003,26.205,136638,0
2012-06-06,26.369,26.594,26.176,26.588,120951,0
2012-06-07,26.836,26.998,26.681,26.861,152541,0
2012-06-08,26.781,27.088,26.607,26.979,88767,0
2012-06-11,27.16,27.175,26.775,26.786,101800,0
2012-06-12,26.967,26.967,26.565,26.839,122374,0
2012-06-13,26.793,27.249,26.659,26.967,147243,0
2012-06-14,26.861,27.299,26.861,27.21,112065,0
2012-06-15,27.148,27.711,27.076,27.426,287120,0
2012-06-18,27.345,27.628,27.31,27.414,95457,0
2012-06-19,27.518,27.779,27.408,27.639,148194,0
2012-06-20,27.567,27.6,27.069,27.082,93430,0
2012-06-21,26.985,27.197,26.757,26.781,86438,0
2012-06-22,26.949,27.16,26.839,27.082,173615,0
2012-06-25,26.811,27.002,26.811,26.861,62408,0
2012-06-26,26.804,27.107,26.728,26.926,72179,0
2012-06-27,26.926,27.384,26.781,27.321,67479,0
2012-06-28,27.095,27.305,26.885,27.268,80593,0
2012-06-29,27.688,27.688,26.976,27.477,89366,0
2012-07-02,27.5,27.884,27.483,27.849,94048,0
2012-07-03,27.884,28.135,27.745,27.913,98059,0
2012-07-05,27.884,27.919,27.7,27.767,35044,0
2012-07-06,27.531,27.844,27.531,27.717,39597,0
2012-07-09,27.582,27.779,27.578,27.751,28623,0
2012-07-10,27.991,27.991,27.657,27.828,77513,0
2012-07-11,27.884,28.035,27.791,27.961,62514,0
2012-07-12,27.862,28.154,27.767,28.116,59151,0
2012-07-13,28.148,28.447,28.023,28.249,121705,0
2012-07-16,28.209,28.286,28.093,28.187,44926,0
2012-07-17,28.339,28.465,28.017,28.419,148006,0
2012-07-18,28.309,28.398,27.985,28.215,110705,0
2012-07-19,28.261,28.361,28.023,28.122,101238,0
2012-07-20,27.9,28.458,27.9,28.226,67319,0
2012-07-23,27.931,28.361,27.931,28.012,49936,0
2012-07-24,28.064,28.064,27.7,27.773,92914,0
2012-07-25,28.002,28.099,27.6,27.728,46595,0
2012-07-26,28.002,28.268,27.849,27.973,37627,0
2012-07-27,27.973,28.458,27.973,28.355,69144,0
2012-07-30,28.273,28.465,28.215,28.249,132955,0
2012-07-31,28.279,28.321,27.849,27.849,94597,0
2012-08-01,27.967,28.314,27.333,27.333,144430,0
2012-08-02,27.31,27.651,27.181,27.512,77171,0
2012-08-03,27.694,28.279,27.646,28.164,97765,0
2012-08-06,28.164,28.314,27.95,28.129,79283,0
2012-08-07,28.372,28.408,27.723,28.148,93201,0
2012-08-08,28.71,29.006,28.471,28.961,107491,0
2012-08-09,28.984,28.984,28.728,28.826,90514,0
2012-08-10,28.854,28.937,28.601,28.68,79136,0
2012-08-13,28.716,28.774,28.499,28.756,46841,0
2012-08-14,28.966,28.966,28.56,28.762,92958,0
2012-08-15,28.809,29.133,28.737,29.128,137509,0
2012-08-16,29.045,29.261,28.844,29.248,130770,0
2012-08-17,29.106,29.651,29.063,29.521,96597,0
2012-08-20,29.521,29.672,29.425,29.611,59885,0
2012-08-21,29.569,29.911,29.395,29.407,87134,0
2012-08-22,29.418,29.418,29.045,29.204,31246,0
2012-08-23,29.248,29.302,29.051,29.18,57303,0
2012-08-24,29.045,29.399,29.045,29.123,41741,0
2012-08-27,29.176,29.382,29.116,29.163,34257,0
2012-08-28,29.093,29.297,28.803,29.111,91912,0
2012-08-29,29.183,29.834,28.986,29.431,63893,0
2012-08-30,29.307,29.312,29.002,29.042,34468,0
2012-08-31,29.276,29.276,28.908,28.95,63045,0
2012-09-04,29.072,29.57,28.92,29.57,76493,0
2012-09-05,29.57,29.57,29.265,29.487,91049,0
2012-09-06,29.57,30.061,29.412,30.015,123807,0
2012-09-07,30.162,30.202,29.846,30.033,82601,0
2012-09-10,30.009,30.103,29.781,29.879,49690,0
2012-09-11,29.861,30.249,29.861,29.998,58168,0
2012-09-12,29.861,30.184,29.74,30.168,78531,0
2012-09-13,30.214,30.564,30.184,30.551,95783,0
2012-09-14,30.564,30.922,30.399,30.87,117951,0
2012-09-17,30.964,31.637,30.864,31.626,94273,0
2012-09-18,31.686,31.725,31.17,31.286,91290,0
2012-09-19,31.233,31.241,30.783,30.824,75839,0
2012-09-20,30.752,31.036,30.677,30.787,40384,0
2012-09-21,30.858,31.144,30.743,30.986,148372,0
2012-09-24,31.012,31.884,30.916,31.807,101056,0
2012-09-25,31.865,32.826,31.697,31.725,163494,0
2012-09-26,31.837,31.988,31.515,31.742,108542,0
2012-09-27,31.735,31.735,31.187,31.299,105333,0
2012-09-28,31.138,31.255,30.964,31.03,156053,0
2012-10-01,31.199,31.293,30.449,31.005,126616,0
2012-10-02,31.126,31.171,30.71,30.957,146990,0
2012-10-03,31.045,31.138,30.752,30.969,37516,0
2012-10-04,31.03,31.305,30.969,31.036,86276,0
2012-10-05,31.063,31.151,30.864,30.882,101064,0
2012-10-08,30.758,30.818,30.619,30.739,82742,0
2012-10-09,30.752,30.836,30.449,30.794,71154,0
2012-10-10,30.783,30.912,30.686,30.894,61816,0
2012-10-11,31.132,31.132,30.894,30.98,41339,0
2012-10-12,31.087,31.087,30.8,30.964,57619,0
2012-10-15,30.969,31.212,30.632,31.199,49668,0
2012-10-16,31.261,31.543,31.098,31.366,70662,0
2012-10-17,31.344,31.601,31.344,31.565,39991,0
2012-10-18,31.589,31.589,31.315,31.344,69004,0
2012-10-19,31.126,31.293,30.688,30.794,86883,0
2012-10-22,30.771,30.98,30.519,30.771,37412,0
2012-10-23,30.638,30.864,30.449,30.746,65500,0
2012-10-24,30.734,30.912,30.461,30.649,75785,0
2012-10-25,30.842,31.045,30.57,31.045,34849,0
2012-10-26,31.093,31.093,30.688,30.969,36701,0
2012-10-31,30.783,30.894,30.461,30.824,99640,0
2012-11-01,30.928,30.973,30.508,30.519,75791,0
2012-11-02,30.655,30.683,30.02,30.067,89582,0
2012-11-05,30.155,30.349,29.861,30.114,60404,0
2012-11-06,30.308,30.934,30.155,30.688,93028,0
2012-11-07,30.394,30.491,29.337,29.424,114614,0
2012-11-08,29.481,29.723,29.141,29.16,97479,0
2012-11-09,28.986,29.424,28.986,29.09,75432,0
2012-11-12,29.259,29.259,28.716,28.82,54064,0
2012-11-13,28.716,29.137,27.996,28.855,106088,0
2012-11-14,28.939,28.945,28.422,28.521,101067,0
2012-11-15,28.615,28.624,27.936,28.178,69044,0
2012-11-16,28.04,28.547,27.661,28.451,129623,0
2012-11-19,28.71,28.99,28.456,28.797,94907,0
2012-11-20,28.728,28.803,28.456,28.803,67843,0
2012-11-21,28.515,28.756,28.469,28.75,29084,0
2012-11-23,28.849,28.849,28.577,28.595,39287,0
2012-11-26,28.624,29.265,28.624,29.131,66299,0
2012-11-27,29.16,29.652,29.131,29.148,84161,0
2012-11-28,29.01,29.424,28.976,29.374,72844,0
2012-11-29,29.59,29.692,29.144,29.652,77620,0
2012-11-30,29.57,29.925,29.459,29.837,129762,0
2012-12-03,30.102,30.102,29.493,29.848,72608,0
2012-12-04,29.771,30.168,29.748,29.848,81848,0
2012-12-05,29.93,30.537,29.687,29.894,67867,0
2012-12-06,29.848,30.065,29.537,29.937,38727,0
2012-12-07,29.83,29.984,29.735,29.876,40352,0
2012-12-10,30.007,30.007,29.602,29.925,60517,0
2012-12-11,29.925,30.521,29.607,30.401,100751,0
2012-12-12,30.616,30.663,30.243,30.243,73233,0
2012-12-13,30.189,30.407,29.801,29.858,55980,0
2012-12-14,29.76,29.984,29.76,29.894,62814,0
2012-12-17,29.979,31.037,29.979,31.024,107752,0
2012-12-18,30.986,31.276,30.835,31.245,109912,0
2012-12-19,31.165,31.283,30.675,30.81,79796,0
2012-12-20,30.804,31.07,30.623,30.893,105592,0
2012-12-21,30.835,30.835,29.848,30.321,325644,0
2012-12-24,29.718,30.315,29.515,30.232,67370,0
2012-12-26,30.315,30.407,29.961,30.113,82380,0
2012-12-27,30.22,30.22,29.59,29.912,54255,0
2012-12-28,29.814,30.055,29.625,29.637,54464,0
2012-12-31,29.843,30.078,28.922,30.072,93180,0
2013-01-02,30.395,31.276,30.395,31.099,164271,0
2013-01-03,31.042,31.052,30.526,30.646,61756,0
2013-01-04,30.817,30.973,30.35,30.725,52078,0
2013-01-07,30.635,30.635,30.284,30.327,35166,0
2013-01-08,30.395,30.554,30.037,30.554,59305,0
2013-01-09,30.675,30.675,30.238,30.487,44648,0
2013-01-10,30.542,30.542,30.196,30.469,33760,0
2013-01-11,30.542,30.769,30.315,30.652,69669,0
2013-01-14,30.708,30.725,30.48,30.61,31242,0
2013-01-15,30.407,30.738,30.214,30.573,62591,0
2013-01-16,30.439,30.642,30.243,30.414,50624,0
2013-01-17,30.395,30.635,30.389,30.547,30697,0
2013-01-18,30.635,30.635,30.395,30.53,58085,0
2013-01-22,30.517,30.986,30.517,30.963,51179,0
2013-01-23,30.857,30.986,30.725,30.829,33209,0
2013-01-24,30.798,30.957,30.517,30.857,57400,0
2013-01-25,31.03,31.03,30.521,30.798,60171,0
2013-01-28,30.776,30.986,30.623,30.986,45017,0
2013-01-29,30.912,31.116,30.869,31.094,90213,0
2013-01-30,30.951,31.102,30.804,30.841,57300,0
2013-01-31,30.841,31.276,30.669,30.921,324993,0
2013-02-01,30.969,31.335,30.744,31.222,100757,0
2013-02-04,31.07,31.11,30.635,30.744,55063,0
2013-02-05,30.881,31.171,30.732,30.98,53616,0
2013-02-06,30.835,31.258,30.725,31.207,28909,0
2013-02-07,31.133,31.235,30.963,31.052,44706,0
2013-02-08,31.176,31.27,30.921,31.133,40841,0
2013-02-11,31.213,31.218,30.915,31.188,21815,0
2013-02-12,31.276,31.686,31.207,31.501,56362,0
2013-02-13,31.548,31.801,31.289,31.484,55605,0
2013-02-14,31.6,31.666,31.375,31.406,27339,0
2013-02-15,31.765,31.765,31.369,31.453,48132,0
2013-02-19,31.606,31.826,31.606,31.73,73819,0
2013-02-20,31.666,31.954,31.447,31.491,75390,0
2013-02-21,31.548,31.754,31.519,31.648,63654,0
2013-02-22,31.866,32.167,31.771,32.108,68847,0
2013-02-25,32.086,32.309,31.283,31.459,75550,0
2013-02-26,31.582,32.155,31.582,31.796,76314,0
2013-02-27,31.835,31.953,31.662,31.83,68945,0
2013-02-28,31.863,32.143,31.841,31.918,85051,0
2013-03-01,31.608,32.11,31.592,31.982,89840,0
2013-03-04,31.975,32.406,31.739,32.381,100913,0
2013-03-05,32.406,32.685,32.34,32.643,85783,0
2013-03-06,32.655,32.703,32.269,32.536,67082,0
2013-03-07,32.441,32.72,32.215,32.491,67076,0
2013-03-08,32.798,32.85,32.56,32.756,66416,0
2013-03-11,32.6,32.661,32.275,32.351,32922,0
2013-03-12,32.381,32.577,32.209,32.286,52500,0
2013-03-13,32.239,32.897,32.239,32.643,46924,0
2013-03-14,32.6,32.95,32.487,32.891,78520,0
2013-03-15,32.897,33.218,32.703,33.006,290793,0
2013-03-18,32.612,33.017,32.371,32.589,79948,0
2013-03-19,32.631,32.965,32.256,32.75,74549,0
2013-03-20,32.874,32.971,32.661,32.881,38510,0
2013-03-21,32.643,32.828,32.494,32.732,47598,0
2013-03-22,32.536,32.897,32.525,32.624,43739,0
2013-03-25,32.369,32.834,32.369,32.584,54416,0
2013-03-26,32.643,33.053,32.56,32.947,44930,0
2013-03-27,32.714,33.034,32.714,32.897,36449,0
2013-03-28,32.988,33.149,32.85,32.965,100807,0
2013-04-01,32.834,33.078,32.584,32.725,84435,0
2013-04-02,32.923,32.999,32.579,32.703,73786,0
2013-04-03,32.817,32.833,32.418,32.482,46902,0
2013-04-04,32.6,32.942,32.56,32.834,61051,0
2013-04-05,32.406,32.999,32.406,32.91,51007,0
2013-04-08,32.959,32.999,32.768,32.965,40246,0
2013-04-09,32.917,32.995,32.573,32.624,63863,0
2013-04-10,32.441,33.453,32.441,33.266,78626,0
2013-04-11,33.381,33.381,33.028,33.184,40741,0
2013-04-12,33.156,33.368,32.703,33.131,32559,0
2013-04-15,32.885,33.071,32.031,32.101,104250,0
2013-04-16,32.282,32.624,32.073,32.487,75257,0
2013-04-17,32.567,32.624,31.721,32.013,68558,0
2013-04-18,32.031,32.298,31.757,31.953,42925,0
2013-04-19,31.901,32.607,31.901,32.595,47381,0
2013-04-22,32.351,32.536,32.107,32.482,27588,0
2013-04-23,32.584,32.999,32.424,32.988,56089,0
2013-04-24,32.975,33.374,32.839,33.321,87704,0
2013-04-25,33.441,33.883,33.071,33.237,32182,0
2013-04-26,33.212,33.374,32.857,32.904,63849,0
2013-04-29,32.87,33.274,32.87,33.066,39340,0
2013-04-30,32.999,33.206,32.792,33.206,83248,0
2013-05-01,33.023,33.498,31.963,31.969,200770,0
2013-05-02,32.186,32.487,32.085,32.34,47534,0
2013-05-03,32.107,33.179,32.107,32.995,82292,0
2013-05-06,33.088,33.088,32.589,33.066,48870,0
2013-05-07,32.643,33.579,32.643,33.566,86297,0
2013-05-08,33.461,33.529,32.897,33.167,52124,0
2013-05-09,33.028,33.028,32.298,32.499,70252,0
2013-05-10,32.655,32.72,32.371,32.714,31712,0
2013-05-13,32.595,32.842,32.381,32.624,25161,0
2013-05-14,32.573,33.173,32.525,33.137,77989,0
2013-05-15,32.954,33.723,32.954,33.416,55600,0
2013-05-16,33.196,33.833,33.196,33.473,45026,0
2013-05-17,33.6,33.799,33.361,33.73,48321,0
2013-05-20,33.572,33.89,33.505,33.73,36663,0
2013-05-21,33.66,33.66,33.297,33.606,50591,0
2013-05-22,33.541,34.011,32.988,33.107,67895,0
2013-05-23,32.91,33.173,32.703,33.023,42135,0
2013-05-24,32.947,33.256,32.738,33.118,34957,0
2013-05-28,33.511,34.449,32.786,33.006,104002,0
2013-05-29,33.02,34.129,31.996,32.07,131683,0
2013-05-30,32.391,32.877,31.99,32.158,56188,0
2013-05-31,31.98,32.561,31.867,31.962,56271,0
2013-06-03,31.977,32.992,31.8,32.943,151035,0
2013-06-04,32.968,33.075,32.009,32.391,88155,0
2013-06-05,32.44,32.714,32.11,32.135,31689,0
2013-06-06,32.104,32.525,31.75,32.225,66590,0
2013-06-07,32.434,32.505,31.858,32.23,56081,0
2013-06-10,32.332,32.536,32.089,32.512,31360,0
2013-06-11,32.135,32.625,32.045,32.057,28665,0
2013-06-12,32.356,32.704,32.015,32.022,69942,0
2013-06-13,32.116,32.841,32.051,32.721,62791,0
2013-06-14,32.579,32.859,32.475,32.631,48159,0
2013-06-17,32.985,33.02,32.613,32.919,50667,0
2013-06-18,32.939,33.486,32.846,33.308,62928,0
2013-06-19,33.086,33.2,32.342,32.344,33353,0
2013-06-20,32.26,32.335,31.241,31.344,79476,0
2013-06-21,31.476,32.064,31.213,31.964,197265,0
2013-06-24,31.787,32.379,31.513,31.896,52608,0
2013-06-25,32.17,32.704,32.152,32.649,93992,0
2013-06-26,32.818,32.896,32.518,32.625,43233,0
2013-06-27,32.9,32.939,32.566,32.893,55584,0
2013-06-28,32.618,32.943,32.495,32.793,236974,0
2013-07-01,32.769,32.769,32.356,32.536,49278,0
2013-07-02,32.643,33.069,32.35,32.764,80136,0
2013-07-03,32.625,33.043,32.494,32.985,22784,0
2013-07-05,33.536,33.536,32.613,33.026,50558,0
2013-07-08,33.02,33.702,32.85,33.486,77580,0
2013-07-09,33.602,34.105,33.382,34.067,74353,0
2013-07-10,33.986,34.357,33.903,34.258,47407,0
2013-07-11,34.661,35.11,34.326,35.044,58539,0
2013-07-12,34.9,35.424,34.702,35.207,50777,0
2013-07-15,35.325,36.033,35.19,35.853,94408,0
2013-07-16,35.765,35.991,35.424,35.525,94549,0
2013-07-17,35.813,36.237,35.424,35.697,63998,0
2013-07-18,35.872,36.343,35.3,36.11,71066,0
2013-07-19,36.004,36.229,36.004,36.11,61630,0
2013-07-22,35.991,36.279,35.84,35.973,40233,0
2013-07-23,36.01,36.01,35.663,35.802,65076,0
2013-07-24,35.96,35.96,35.11,35.387,57096,0
2013-07-25,35.237,36.166,35.237,35.813,83912,0
2013-07-26,35.463,35.751,35.368,35.518,71129,0
2013-07-29,35.38,35.822,35.332,35.399,35854,0
2013-07-30,35.627,35.69,35.245,35.547,36783,0
2013-07-31,35.501,35.679,35.153,35.159,66615,0
2013-08-01,35.506,35.553,35.177,35.488,52012,0
2013-08-02,35.231,35.445,35.171,35.332,18429,0
2013-08-05,35.122,35.294,35.037,35.153,22456,0
2013-08-06,35.135,35.463,34.758,34.774,56546,0
2013-08-07,34.733,35.231,34.733,35.177,44799,0
2013-08-08,35.289,35.656,34.825,35.644,25353,0
2013-08-09,35.44,35.69,34.888,35.034,46190,0
2013-08-12,34.8,34.986,34.739,34.924,17067,0
2013-08-13,35.056,35.135,34.689,34.98,41973,0
2013-08-14,34.962,34.962,34.596,34.794,55512,0
2013-08-15,34.733,34.912,33.732,33.919,75425,0
2013-08-16,33.969,33.969,33.099,33.314,66525,0
2013-08-19,33.099,33.356,32.95,33.015,64821,0
2013-08-20,32.979,33.596,32.968,33.387,59199,0
2013-08-21,33.171,33.171,32.697,32.823,36790,0
2013-08-22,32.906,34.098,32.733,33.147,35205,0
2013-08-23,33.142,33.361,32.846,33.142,13268,0
2013-08-26,33.165,33.29,32.841,32.968,50342,0
2013-08-27,32.643,33.113,32.152,32.2,111482,0
2013-08-28,33.037,33.037,32.023,32.163,225919,0
2013-08-29,32.163,32.411,31.993,32.067,56372,0
2013-08-30,31.98,32.133,31.348,31.443,74868,0
2013-09-03,31.832,31.832,30.89,31.101,47815,0
2013-09-04,31.077,31.077,30.731,30.942,43994,0
2013-09-05,30.936,31.101,30.227,30.381,56286,0
2013-09-06,30.65,30.786,30.298,30.537,36429,0
2013-09-09,30.712,30.962,30.562,30.909,40937,0
2013-09-10,31.089,31.365,30.599,31.365,69889,0
2013-09-11,31.377,31.764,31.023,31.269,69695,0
2013-09-12,31.325,31.402,30.919,31.064,53873,0
2013-09-13,31.269,31.643,30.967,31.402,35693,0
2013-09-16,31.905,31.905,31.25,31.6,81829,0
2013-09-17,31.7,32.367,31.7,32.259,80255,0
2013-09-18,32.168,33.049,31.711,32.803,68419,0
2013-09-19,32.803,32.856,32.45,32.809,36587,0
2013-09-20,32.833,32.856,32.453,32.724,193961,0
2013-09-23,32.519,33.363,32.519,33.171,41600,0
2013-09-24,33.389,33.999,33.236,33.629,153583,0
2013-09-25,33.912,34.015,33.489,33.617,478931,0
2013-09-26,33.593,33.84,33.16,33.249,110164,0
2013-09-27,32.967,33.431,32.967,33.11,66289,0
2013-09-30,32.827,33.182,32.803,32.917,102248,0
2013-10-01,32.809,33.255,32.76,33.03,59991,0
2013-10-02,32.79,33.128,32.537,32.602,61647,0
2013-10-03,32.469,32.469,31.848,31.956,86476,0
2013-10-04,31.892,32.139,31.788,31.915,35645,0
2013-10-07,31.669,32.049,31.662,31.74,49714,0
2013-10-08,31.795,32.417,31.795,31.94,105397,0
2013-10-09,31.962,32.411,31.688,31.892,86838,0
2013-10-10,32.211,32.586,31.842,32.561,42423,0
2013-10-11,32.579,32.99,32.482,32.99,52700,0
2013-10-14,32.754,33.037,32.44,32.843,40932,0
2013-10-15,33.001,33.001,32.188,32.5,64137,0
2013-10-16,32.644,33.128,32.482,32.7,38282,0
2013-10-17,32.62,33.328,32.62,33.236,36625,0
2013-10-18,33.581,33.718,33.115,33.69,169863,0
2013-10-21,33.743,33.88,33.563,33.748,58832,0
2013-10-22,33.84,34.504,33.84,34.285,76728,0
2013-10-23,34.141,34.853,34.099,34.202,81867,0
2013-10-24,34.192,34.278,33.986,34.186,31078,0
2013-10-25,34.318,34.582,33.95,34.528,60821,0
2013-10-28,34.752,34.814,34.311,34.654,39771,0
2013-10-29,34.788,34.876,34.093,34.498,59495,0
2013-10-30,34.521,34.719,34.061,34.136,34801,0
2013-10-31,34.34,34.344,33.599,33.981,85613,0
2013-11-01,33.869,34.112,33.407,33.695,121640,0
2013-11-04,33.918,34.067,33.521,33.801,72583,0
2013-11-05,33.73,34.396,33.653,33.701,33477,0
2013-11-06,33.95,34.13,33.713,33.824,19121,0
2013-11-07,33.684,33.853,33.107,33.437,50472,0
2013-11-08,33.267,33.886,32.917,33.829,75682,0
2013-11-11,33.862,33.981,33.23,33.538,126776,0
2013-11-12,33.992,33.992,33.024,33.249,40270,0
2013-11-13,32.942,33.57,32.556,33.563,82364,0
2013-11-14,33.64,33.718,33.309,33.611,20802,0
2013-11-15,33.55,33.981,33.249,33.788,83543,0
2013-11-18,33.695,33.981,33.389,33.577,38118,0
2013-11-19,33.695,34.099,33.464,33.64,62973,0
2013-11-20,33.869,34.125,33.23,33.412,56840,0
2013-11-21,33.46,34.073,33.46,34.01,55517,0
2013-11-22,34.044,34.318,33.55,34.112,63636,0
2013-11-25,34.125,34.318,33.824,34.112,31982,0
2013-11-26,33.908,34.197,33.667,33.895,65316,0
2013-11-27,33.79,34.117,33.673,33.985,59678,0
2013-11-29,34.214,34.318,33.777,34.007,26549,0
2013-12-02,34.098,34.098,33.294,33.471,62158,0
2013-12-03,33.345,33.827,33.272,33.661,98057,0
2013-12-04,33.216,33.701,33.199,33.448,45574,0
2013-12-05,33.43,33.618,33.145,33.375,24350,0
2013-12-06,33.77,34.036,33.4,33.979,30438,0
2013-12-09,33.902,33.973,33.437,33.685,47382,0
2013-12-10,33.783,33.783,32.845,32.858,101348,0
2013-12-11,33.011,33.011,32.358,32.487,92954,0
2013-12-12,32.536,33.483,32.536,33.113,92300,0
2013-12-13,33.266,33.685,32.786,33.471,82923,0
2013-12-16,33.75,34.505,33.72,34.278,102664,0
2013-12-17,34.404,34.404,33.922,34.02,105789,0
2013-12-18,33.966,34.404,33.489,34.179,131768,0
2013-12-19,34.201,34.201,33.551,33.745,57418,0
2013-12-20,33.551,34.887,33.551,34.688,324132,0
2013-12-23,34.943,35.058,34.334,34.63,68441,0
2013-12-24,34.736,35.052,34.61,34.723,27936,0
2013-12-26,34.986,35.157,34.616,34.811,58407,0
2013-12-27,34.948,35.162,34.671,35.081,75205,0
2013-12-30,35.081,35.199,34.84,35.024,43696,0
2013-12-31,35.131,35.503,34.874,35.076,102664,0
2014-01-02,35.131,35.131,34.433,34.567,90980,0
2014-01-03,34.59,34.912,34.104,34.572,95633,0
2014-01-06,34.859,34.92,34.227,34.366,95937,0
2014-01-07,34.584,35.018,34.385,34.481,119610,0
2014-01-08,34.474,34.549,33.941,34.179,86210,0
2014-01-09,34.208,34.373,33.865,34.117,92300,0
2014-01-10,34.221,34.657,33.996,34.191,118293,0
2014-01-13,34.159,34.179,33.571,33.902,98057,0
2014-01-14,33.973,34.267,33.764,34.201,71776,0
2014-01-15,34.397,34.45,34.084,34.179,77987,0
2014-01-16,34.221,34.278,33.777,34.274,63176,0
2014-01-17,34.274,34.422,33.849,34.084,78808,0
2014-01-21,34.172,34.705,34.172,34.63,136557,0
2014-01-22,34.761,34.936,34.528,34.623,103737,0
2014-01-23,34.567,34.999,34.438,34.805,104583,0
2014-01-24,34.868,34.962,34.274,34.681,126356,0
2014-01-27,34.675,34.912,34.433,34.474,171517,0
2014-01-28,34.616,34.616,34.14,34.334,113029,0
2014-01-29,34.098,34.53,34.042,34.084,132937,0
2014-01-30,34.311,35.345,34.249,35.039,100053,0
2014-01-31,34.433,35.234,34.433,34.609,123889,0
2014-02-03,34.616,34.943,33.843,34.244,227354,0
2014-02-04,34.285,34.474,33.808,33.814,105861,0
2014-02-05,33.732,33.808,33.417,33.571,165724,0
2014-02-06,33.551,33.922,33.333,33.582,94889,0
2014-02-07,33.618,34.007,33.368,33.708,154480,0
2014-02-10,33.808,34.034,32.512,33.561,140345,0
2014-02-11,33.669,34.552,33.623,34.445,170138,0
2014-02-12,34.535,34.535,34.108,34.244,59697,0
2014-02-13,34.108,34.955,34.007,34.821,45468,0
2014-02-14,34.891,35.384,34.532,35.309,170416,0
2014-02-18,35.284,35.829,35.284,35.503,107667,0
2014-02-19,35.348,35.787,34.698,34.83,68036,0
2014-02-20,34.756,35.442,34.756,35.265,86027,0
2014-02-21,35.503,35.658,35.031,35.328,103627,0
2014-02-24,35.422,35.885,34.92,35.238,81087,0
2014-02-25,35.422,35.715,35.211,35.446,87509,0
2014-02-26,35.513,35.58,35.054,35.31,53436,0
2014-02-27,35.117,35.275,34.888,35.127,55557,0
2014-02-28,35.423,35.742,35.156,35.423,98721,0
2014-03-03,35.275,35.431,34.964,35.292,48599,0
2014-03-04,35.801,36.515,35.375,36.385,202073,0
2014-03-05,36.193,36.193,35.558,35.815,66733,0
2014-03-06,35.762,35.762,35.019,35.31,65803,0
2014-03-07,35.31,35.407,34.991,35.404,47366,0
2014-03-10,35.211,35.486,35.063,35.404,43356,0
2014-03-11,35.375,35.532,34.898,35.247,167548,0
2014-03-12,34.972,36.158,34.972,36.118,95971,0
2014-03-13,36.203,36.706,36.02,36.551,162190,0
2014-03-14,36.276,36.91,36.276,36.577,158772,0
2014-03-17,36.954,37.375,36.592,36.78,260935,0
2014-03-18,36.91,36.91,36.515,36.706,187631,0
2014-03-19,36.587,36.587,35.349,35.505,139856,0
2014-03-20,35.513,35.523,34.906,35.1,118322,0
2014-03-21,35.467,36.33,35.339,35.642,314305,0
2014-03-24,35.586,35.889,35.359,35.791,84995,0
2014-03-25,36.02,36.358,35.808,36.158,76758,0
2014-03-26,36.487,36.487,35.467,35.467,91925,0
2014-03-27,35.558,35.889,35.431,35.696,53153,0
2014-03-28,35.752,35.881,35.31,35.495,56999,0
2014-03-31,35.791,36.423,35.577,36.02,123974,0
2014-04-01,36.055,36.138,35.661,35.962,86301,0
2014-04-02,35.936,36.109,35.634,35.815,50347,0
2014-04-03,35.962,35.972,35.586,35.678,87065,0
2014-04-04,35.908,36.211,35.467,35.67,118166,0
2014-04-07,36.091,36.091,35.44,35.577,61058,0
2014-04-08,35.723,36.193,35.416,36.055,113784,0
2014-04-09,36.185,36.266,35.486,35.889,69437,0
2014-04-10,35.872,35.962,35.019,35.256,93150,0
2014-04-11,35.044,35.606,34.934,34.963,87456,0
2014-04-14,35.184,35.567,34.898,35.1,77181,0
2014-04-15,35.275,35.596,34.713,35.549,99917,0
2014-04-16,35.723,35.889,35.226,35.696,44153,0
2014-04-17,35.495,35.791,35.265,35.495,109499,0
2014-04-21,35.532,35.872,35.329,35.558,59896,0
2014-04-22,35.495,35.962,35.265,35.704,84780,0
2014-04-23,35.567,36.055,35.567,35.853,122917,0
2014-04-24,35.652,36.082,35.652,35.952,61724,0
2014-04-25,35.881,36.232,35.771,35.936,109394,0
2014-04-28,36.158,36.203,35.586,36.01,65163,0
2014-04-29,36.175,36.432,35.071,35.1,130652,0
2014-04-30,35.09,35.532,35.071,35.09,119608,0
2014-05-01,35.071,35.329,34.732,35.063,195898,0
2014-05-02,34.991,35.127,34.079,34.2,87445,0
2014-05-05,34.273,34.605,34.118,34.311,61012,0
2014-05-06,34.761,34.761,33.944,33.99,110194,0
2014-05-07,33.934,34.431,33.86,34.376,80253,0
2014-05-08,34.447,34.595,33.852,34.043,70853,0
2014-05-09,34.043,34.311,33.86,34.099,66637,0
2014-05-12,34.229,34.86,34.164,34.413,117348,0
2014-05-13,34.394,34.798,33.935,34.089,129392,0
2014-05-14,34.145,34.54,33.759,33.834,96108,0
2014-05-15,33.769,33.99,33.53,33.713,81674,0
2014-05-16,33.613,34.079,33.531,34.027,89071,0
2014-05-19,34.043,34.184,33.8,33.915,57218,0
2014-05-20,33.789,34.136,33.337,33.603,136112,0
2014-05-21,33.759,33.886,33.329,33.483,77705,0
2014-05-22,33.578,34.061,33.578,33.905,75125,0
2014-05-23,33.769,34.321,33.649,34.22,70740,0
2014-05-27,34.385,34.934,34.262,34.925,99471,0
2014-05-28,34.861,35.14,34.558,34.732,75922,0
2014-05-29,34.852,34.889,34.633,34.819,64245,0
2014-05-30,34.965,34.965,34.558,34.713,62565,0
2014-06-02,34.594,34.722,34.308,34.411,42423,0
2014-06-03,34.402,34.704,34.234,34.411,60080,0
2014-06-04,34.216,34.361,34.031,34.17,51854,0
2014-06-05,34.51,35.14,34.094,35.111,82798,0
2014-06-06,34.568,35.541,34.568,35.287,79004,0
2014-06-09,34.955,35.26,34.955,35.178,52498,0
2014-06-10,35.12,35.344,34.869,35.214,71263,0
2014-06-11,35.15,35.414,34.687,34.752,97830,0
2014-06-12,34.609,35.097,34.429,34.908,65968,0
2014-06-13,35.037,35.295,34.742,35.083,86976,0
2014-06-16,35.233,35.492,34.927,35.103,66258,0
2014-06-17,35.021,35.38,34.824,35.233,69119,0
2014-06-18,35.233,35.76,35.188,35.721,58591,0
2014-06-19,35.76,36.046,35.721,36.001,49518,0
2014-06-20,36.074,36.074,35.735,36.01,173348,0
2014-06-23,35.952,36.055,35.694,36.036,70256,0
2014-06-24,35.898,36.333,35.799,35.962,81073,0
2014-06-25,35.799,36.167,35.789,36.149,54998,0
2014-06-26,36.11,36.186,35.88,36.02,36388,0
2014-06-27,35.74,36.528,35.74,36.453,291395,0
2014-06-30,36.314,36.619,36.11,36.536,57652,0
2014-07-01,36.582,36.989,36.238,36.869,117821,0
2014-07-02,36.712,36.878,36.167,36.297,60665,0
2014-07-03,36.37,36.462,35.982,36.212,32456,0
2014-07-07,36.238,36.433,35.957,35.991,70652,0
2014-07-08,35.898,36.592,35.898,36.388,90510,0
2014-07-09,36.472,36.472,35.944,36.204,33511,0
2014-07-10,35.779,36.212,35.762,35.991,67802,0
2014-07-11,35.862,36.029,35.584,35.694,49653,0
2014-07-14,36.001,36.001,35.556,35.593,51798,0
2014-07-15,35.519,35.694,35.233,35.519,85374,0
2014-07-16,35.677,35.677,35.14,35.436,44213,0
2014-07-17,35.354,35.399,34.899,35.12,119183,0
2014-07-18,34.965,36.001,34.889,35.952,104902,0
2014-07-21,35.686,35.982,35.613,35.888,76163,0
2014-07-22,35.972,36.11,35.76,35.944,65792,0
2014-07-23,35.888,36.083,35.441,36.02,92255,0
2014-07-24,35.833,36.159,35.77,36.083,83719,0
2014-07-25,35.823,36.055,35.454,35.639,119463,0
2014-07-28,35.556,36.119,35.556,36.01,48264,0
2014-07-29,35.982,36.23,35.677,35.862,66946,0
2014-07-30,36.083,36.083,35.269,35.482,40857,0
2014-07-31,35.178,35.409,34.695,34.789,159504,0
2014-08-01,34.908,35.287,34.809,35.159,75689,0
2014-08-04,35.389,35.574,34.576,35.482,128324,0
2014-08-05,35.13,35.765,35.13,35.613,126938,0
2014-08-06,35.754,35.858,34.861,35.188,90812,0
2014-08-07,35.15,35.454,34.908,35.389,81072,0
2014-08-08,35.287,36.046,35.047,35.944,57390,0
2014-08-11,36.055,36.361,35.799,35.916,58287,0
2014-08-12,35.779,36.167,35.779,36.036,67383,0
2014-08-13,36.129,36.258,35.944,36.091,47623,0
2014-08-14,36.23,36.388,36.046,36.288,43287,0
2014-08-15,36.712,36.757,36.083,36.406,81108,0
2014-08-18,36.712,36.98,36.491,36.917,70401,0
2014-08-19,36.851,37.451,36.851,37.369,53016,0
2014-08-20,37.202,37.334,36.989,37.176,41247,0
2014-08-21,37.091,37.546,36.841,37.451,51007,0
2014-08-22,37.527,37.775,37.275,37.424,46059,0
2014-08-25,37.527,37.645,37.166,37.248,38418,0
2014-08-26,37.193,37.395,36.888,37.082,84701,0
2014-08-27,37.242,37.466,37.12,37.437,48483,0
2014-08-28,37.419,37.709,37.14,37.419,45493,0
2014-08-29,37.345,37.494,37.205,37.466,69718,0
2014-09-02,37.159,37.857,37.074,37.4,48614,0
2014-09-03,37.576,37.68,37.242,37.289,39874,0
2014-09-04,37.261,37.494,36.953,37.131,34739,0
2014-09-05,36.934,37.576,36.934,37.569,31744,0
2014-09-08,37.606,37.606,37.14,37.345,36859,0
2014-09-09,37.131,37.289,36.842,36.918,72769,0
2014-09-10,37.14,37.14,36.526,37.01,114217,0
2014-09-11,36.918,37.7,36.918,37.569,60505,0
2014-09-12,37.671,37.671,36.562,36.637,77971,0
2014-09-15,36.953,37.064,36.358,36.508,71303,0
2014-09-16,36.358,37.039,36.358,36.879,55868,0
2014-09-17,36.824,36.944,36.383,36.508,40648,0
2014-09-18,36.6,36.628,36.134,36.209,54462,0
2014-09-19,36.254,36.508,36.051,36.209,123302,0
2014-09-22,35.947,36.204,35.901,35.947,55411,0
2014-09-23,35.93,36.032,35.436,35.444,106183,0
2014-09-24,35.614,35.614,35.08,35.353,71460,0
2014-09-25,35.203,35.436,34.932,34.932,73424,0
2014-09-26,34.961,35.194,34.766,35.08,61730,0
2014-09-29,34.895,35.186,34.823,35.148,56699,0
2014-09-30,35.019,35.389,34.691,34.698,137483,0
2014-10-01,34.833,35.268,34.691,34.932,92698,0
2014-10-02,34.923,35.427,34.923,35.203,64914,0
2014-10-03,35.537,35.641,35.1,35.556,54751,0
2014-10-06,35.529,35.817,35.389,35.409,42111,0
2014-10-07,35.294,36.051,35.294,35.678,83133,0
2014-10-08,35.723,36.646,35.718,36.608,79280,0
2014-10-09,36.451,36.591,35.556,35.614,66527,0
2014-10-10,35.389,36.535,35.37,36.105,73627,0
2014-10-13,36.274,37.252,36.274,37.046,90278,0
2014-10-14,36.982,38.36,36.982,37.848,128619,0
2014-10-15,37.652,38.043,37.039,37.838,100213,0
2014-10-16,37.446,38.21,37.419,37.756,80627,0
2014-10-17,38.296,38.734,37.596,37.69,57663,0
2014-10-20,37.484,38.36,37.484,38.228,72178,0
2014-10-21,38.471,38.539,37.783,38.304,62288,0
2014-10-22,38.461,38.807,38.258,38.342,47105,0
2014-10-23,38.584,38.985,38.352,38.575,74942,0
2014-10-24,38.696,38.919,38.495,38.781,61826,0
2014-10-27,38.648,38.976,38.119,38.88,52618,0
2014-10-28,38.825,40.001,38.825,39.972,97903,0
2014-10-29,39.86,40.631,39.656,40.02,117115,0
2014-10-30,40.001,41.153,40.001,41.096,80144,0
2014-10-31,41.862,41.862,40.894,41.415,121960,0
2014-11-03,41.545,41.695,41.221,41.545,70367,0
2014-11-04,41.321,41.796,41.221,41.312,78329,0
2014-11-05,41.508,42.262,41.321,42.066,66551,0
2014-11-06,42.001,42.066,41.071,41.769,62709,0
2014-11-07,41.563,42.113,41.406,42.001,66293,0
2014-11-10,42.123,42.793,41.815,42.774,78132,0
2014-11-11,42.98,43.315,42.57,43.13,87382,0
2014-11-12,43.017,43.017,42.039,42.337,70747,0
2014-11-13,42.356,42.596,41.62,41.656,52251,0
2014-11-14,41.824,41.871,41.034,41.08,71116,0
2014-11-17,40.781,41.48,40.734,41.302,72487,0
2014-11-18,41.666,41.76,41.364,41.451,63883,0
2014-11-19,41.591,41.62,40.773,40.986,67432,0
2014-11-20,40.819,41.134,40.81,41.08,65844,0
2014-11-21,40.986,41.639,40.986,41.183,45841,0
2014-11-24,41.293,41.406,41.088,41.238,40503,0
2014-11-25,41.443,41.443,40.928,41.114,61882,0
2014-11-26,41.205,41.794,41.117,41.447,41156,0
2014-11-28,41.831,42,41.241,41.25,40671,0
2014-12-01,41.241,41.784,40.781,41.127,71815,0
2014-12-02,41.278,42.048,41.032,41.917,74502,0
2014-12-03,41.841,42.29,41.747,41.889,51315,0
2014-12-04,42.028,42.45,41.495,41.841,60566,0
2014-12-05,41.512,42.131,41.512,41.98,62400,0
2014-12-08,41.944,42.675,41.766,42.038,58908,0
2014-12-09,41.766,43.442,41.522,43.351,83384,0
2014-12-10,43.351,43.471,42.217,42.601,105214,0
2014-12-11,42.655,43.565,42.506,42.816,91896,0
2014-12-12,42.225,42.994,41.864,41.917,118884,0
2014-12-15,42.32,42.645,41.231,41.645,84743,0
2014-12-16,41.645,42.141,41.306,41.438,149543,0
2014-12-17,41.485,42.141,41.241,41.952,200766,0
2014-12-18,42.392,42.392,41.419,41.757,191279,0
2014-12-19,41.653,41.962,41.334,41.438,316317,0
2014-12-22,41.334,41.653,41.25,41.54,98840,0
2014-12-23,41.738,42.217,41.241,41.879,153612,0
2014-12-24,42.198,43.115,42,43.022,46571,0
2014-12-26,43.03,44.052,43.03,43.911,46720,0
2014-12-29,44.052,44.99,43.905,44.944,86924,0
2014-12-30,44.914,44.914,43.593,43.639,49621,0
2014-12-31,43.874,44,42.723,42.752,44772,0
2015-01-02,42.553,43.406,42.498,42.882,77284,0
2015-01-05,42.637,42.872,41.869,42.168,65166,0
2015-01-06,42.402,42.861,41.671,41.812,111505,0
2015-01-07,41.372,42.645,41.344,42.421,75578,0
2015-01-08,42.768,43.117,42.66,42.985,68141,0
2015-01-09,42.882,43.14,42.015,42.158,43634,0
2015-01-12,41.962,42.553,41.522,41.917,53511,0
2015-01-13,41.728,42.985,41.728,42.3,91720,0
2015-01-14,41.962,43.117,41.944,42.928,44562,0
2015-01-15,43.067,43.097,42.225,42.591,75895,0
2015-01-16,42.421,43.452,42.226,43.283,180484,0
2015-01-20,43.351,43.743,43.077,43.5,84353,0
2015-01-21,43.283,43.902,43.283,43.63,114434,0
2015-01-22,43.548,44.239,43.548,44.23,64752,0
2015-01-23,44.277,44.859,43.96,44.561,96466,0
2015-01-26,44.681,44.681,43.593,44.493,60819,0
2015-01-27,43.902,44.803,43.902,44.221,100256,0
2015-01-28,44.701,44.746,43.219,43.423,114823,0
2015-01-29,43.593,44.841,43.303,44.765,92185,0
2015-01-30,44.344,44.964,42.918,43.022,113639,0
2015-02-02,43.172,43.63,42.62,43.471,66644,0
2015-02-03,43.706,44.212,43.433,44.07,119026,0
2015-02-04,43.81,44.267,43.246,43.423,89052,0
2015-02-05,43.593,44.701,43.432,44.427,111016,0
2015-02-06,44.551,44.551,41.944,42.28,110354,0
2015-02-09,42.057,42.506,41.363,41.475,80300,0
2015-02-10,41.812,42.112,41.354,41.962,83765,0
2015-02-11,41.597,41.747,40.652,40.949,53628,0
2015-02-12,41.241,41.241,40.53,40.791,91366,0
2015-02-13,40.688,40.688,39.694,40.312,83859,0
2015-02-17,40.351,40.706,39.837,40.068,67288,0
2015-02-18,40.006,41.241,39.89,41.147,81784,0
2015-02-19,41.147,41.147,40.467,40.678,36723,0
2015-02-20,40.791,40.838,40.049,40.688,57346,0
2015-02-23,40.491,40.978,40.491,40.858,56035,0
2015-02-24,40.858,41.617,40.724,41.363,74746,0
2015-02-25,41.459,41.459,40.325,40.686,53412,0
2015-02-26,40.469,40.947,40.411,40.78,46508,0
2015-02-27,40.611,41.064,40.507,40.65,86321,0
2015-03-02,40.562,40.562,39.704,40.035,67739,0
2015-03-03,40.044,40.676,39.865,40.469,83322,0
2015-03-04,40.393,40.393,39.82,39.882,45476,0
2015-03-05,39.882,40.271,39.639,39.93,82793,0
2015-03-06,39.582,39.582,38.356,38.497,92542,0
2015-03-09,38.686,39.479,38.686,39.281,64876,0
2015-03-10,39.026,39.722,38.792,39.167,66361,0
2015-03-11,39.355,39.649,39.082,39.488,110141,0
2015-03-12,39.82,41.046,39.714,40.939,95089,0
2015-03-13,40.988,40.988,39.81,40.11,107385,0
2015-03-16,40.479,41.157,40.307,40.562,91591,0
2015-03-17,40.552,40.988,39.874,40.081,95300,0
2015-03-18,39.93,41.243,39.82,40.968,84383,0
2015-03-19,40.78,41.167,40.411,40.581,88092,0
2015-03-20,40.591,41.366,40.591,41.279,201202,0
2015-03-23,41.279,41.742,41.206,41.706,89045,0
2015-03-24,41.554,41.761,40.939,41.279,77490,0
2015-03-25,41.413,41.676,40.534,40.621,87775,0
2015-03-26,40.527,40.929,40.337,40.479,59257,0
2015-03-27,40.377,41.09,40.377,40.988,72507,0
2015-03-30,41.073,41.987,40.886,41.506,79398,0
2015-03-31,41.206,41.913,41.206,41.808,92702,0
2015-04-01,41.441,42.148,41.431,42.11,85019,0
2015-04-02,42.139,42.441,42.025,42.082,113534,0
2015-04-06,41.922,42.761,41.922,42.289,58835,0
2015-04-07,42.072,42.328,41.308,41.346,112353,0
2015-04-08,41.525,41.525,40.799,41.279,85867,0
2015-04-09,41.45,41.45,40.317,40.591,64555,0
2015-04-10,40.64,41.336,40.44,41.027,70072,0
2015-04-13,41.187,41.224,40.571,40.63,90636,0
2015-04-14,40.751,41.262,40.63,40.799,62333,0
2015-04-15,41.064,41.224,40.621,40.621,73267,0
2015-04-16,40.497,40.978,40.062,40.425,41707,0
2015-04-17,40.081,40.64,39.94,40.062,75583,0
2015-04-20,40.497,41.413,40.271,41.055,80371,0
2015-04-21,41.157,41.498,40.393,40.581,44671,0
2015-04-22,40.357,40.867,40.11,40.771,42281,0
2015-04-23,40.732,41.138,40.64,40.939,28411,0
2015-04-24,41.046,41.582,40.92,41.366,46760,0
2015-04-27,41.534,41.554,40.337,40.686,67739,0
2015-04-28,40.771,41.394,40.411,41.394,72665,0
2015-04-29,41.027,41.027,40.527,40.63,44842,0
2015-04-30,40.327,40.357,38.951,39.131,112262,0
2015-05-01,39.111,39.394,38.667,39.082,64348,0
2015-05-04,39.215,39.999,39.016,39.101,68164,0
2015-05-05,38.883,39.365,37.638,37.978,112898,0
2015-05-06,37.856,38.232,37.546,38.195,82706,0
2015-05-07,37.96,38.487,37.817,38.027,69161,0
2015-05-08,37.885,38.573,37.072,37.28,79507,0
2015-05-11,37.412,38.159,37.159,37.393,69541,0
2015-05-12,36.95,37.261,36.582,37.036,69537,0
2015-05-13,37.13,37.518,36.563,36.648,53852,0
2015-05-14,36.678,37.252,36.648,37.168,65300,0
2015-05-15,37.309,37.61,36.988,37.402,58017,0
2015-05-18,37.186,38.062,37.149,37.601,70285,0
2015-05-19,37.498,37.894,37.054,37.725,98912,0
2015-05-20,37.686,38.15,37.459,37.856,77914,0
2015-05-21,37.951,38.007,37.252,37.459,61270,0
2015-05-22,37.498,37.498,36.894,37.072,40601,0
2015-05-26,37.072,37.092,36.261,36.61,90038,0
2015-05-27,36.79,37.121,36.46,36.997,59577,0
2015-05-28,37.02,37.18,36.591,37.114,59607,0
2015-05-29,37.065,37.845,36.41,36.8,59042,0
2015-06-01,37.124,37.124,36.516,36.678,49102,0
2015-06-02,36.326,36.4,35.916,36.174,104895,0
2015-06-03,36.164,36.591,35.535,35.755,71567,0
2015-06-04,35.689,35.907,35.298,35.46,60726,0
2015-06-05,35.298,35.46,34.643,35.385,94298,0
2015-06-08,35.357,35.614,35.127,35.394,74617,0
2015-06-09,35.28,35.584,35.214,35.347,74043,0
2015-06-10,35.633,36.19,35.564,35.765,90207,0
2015-06-11,35.813,36.307,35.813,36.258,73750,0
2015-06-12,36.258,36.288,35.926,36.04,61358,0
2015-06-15,36.096,36.184,35.337,35.715,119029,0
2015-06-16,35.633,36.762,35.633,36.706,142710,0
2015-06-17,36.916,37.153,36.743,36.961,87774,0
2015-06-18,37.039,38.244,37.039,38.16,121661,0
2015-06-19,38.244,38.359,37.903,37.978,222906,0
2015-06-22,38.112,38.16,37.551,37.704,62306,0
2015-06-23,37.743,37.743,36.932,37.398,65426,0
2015-06-24,37.153,37.474,37.039,37.285,88298,0
2015-06-25,37.534,37.534,36.316,37.19,56306,0
2015-06-26,37.218,37.551,36.961,37.389,295946,0
2015-06-29,37.246,37.988,37.134,37.227,80407,0
2015-06-30,37.324,37.324,36.696,36.8,94934,0
2015-07-01,36.971,37.065,36.648,36.942,71669,0
2015-07-02,37.143,37.723,37.094,37.418,53358,0
2015-07-06,37.334,37.779,37.199,37.635,69460,0
2015-07-07,37.504,38.625,37.504,38.416,100192,0
2015-07-08,38.206,38.633,37.941,38.083,81459,0
2015-07-09,38.444,38.501,37.561,37.723,75670,0
2015-07-10,37.968,38.378,37.713,38.234,63253,0
2015-07-13,38.131,38.491,37.913,38.369,58936,0
2015-07-14,38.33,38.416,37.884,38.063,86984,0
2015-07-15,37.951,38.151,37.578,38.083,27389,0
2015-07-16,38.35,38.701,38.197,38.616,42835,0
2015-07-17,38.758,38.758,38.073,38.254,49781,0
2015-07-20,37.893,38.197,37.398,37.484,54307,0
2015-07-21,37.474,37.655,36.848,37.343,65251,0
2015-07-22,37.304,37.752,37.285,37.379,21681,0
2015-07-23,37.256,37.418,36.678,36.838,48622,0
2015-07-24,36.781,37.047,36.639,36.668,84510,0
2015-07-27,36.525,37.514,36.525,37.304,54621,0
2015-07-28,37.314,37.494,36.868,37.408,71249,0
2015-07-29,37.334,37.543,37.172,37.285,55990,0
2015-07-30,37.124,37.816,37.124,37.343,59251,0
2015-07-31,37.504,38.073,37.362,37.704,64409,0
2015-08-03,37.723,38.187,37.418,37.723,50621,0
2015-08-04,37.752,37.752,36.896,37.01,57358,0
2015-08-05,37.085,37.626,37.065,37.524,60517,0
2015-08-06,37.655,37.806,37.065,37.704,35568,0
2015-08-07,37.01,37.997,36.906,37.635,50517,0
2015-08-10,37.743,37.893,37.03,37.208,86301,0
2015-08-11,36.971,37.723,36.829,37.543,72632,0
2015-08-12,37.314,38.112,37.304,37.997,27365,0
2015-08-13,37.769,38.122,37.635,37.645,34941,0
2015-08-14,37.455,38.225,37.379,38.141,43991,0
2015-08-17,38.017,38.501,37.951,38.32,47359,0
2015-08-18,38.112,38.264,37.752,37.826,54411,0
2015-08-19,37.534,37.913,37.427,37.588,40309,0
2015-08-20,37.246,37.684,36.981,37,74197,0
2015-08-21,36.372,37.578,36.326,37.285,119874,0
2015-08-24,36.809,37.494,35.916,36.135,155953,0
2015-08-25,36.581,37.085,35.061,35.157,159446,0
2015-08-26,35.755,36.41,34.919,35.936,118926,0
2015-08-27,36.078,36.63,35.795,36.62,121871,0
2015-08-28,36.385,37.028,36.26,36.959,123654,0
2015-08-31,36.826,37.093,36.375,36.826,88459,0
2015-09-01,36.3,36.605,36.126,36.423,139320,0
2015-09-02,36.787,37.074,36.385,36.74,124176,0
2015-09-03,36.816,37.084,36.692,36.921,85535,0
2015-09-04,36.462,36.845,36.385,36.482,70496,0
2015-09-08,36.93,37.554,36.309,37.419,75508,0
2015-09-09,37.658,37.658,36.482,36.567,83237,0
2015-09-10,36.74,37.399,36.511,37.142,75666,0
2015-09-11,36.893,37.87,36.673,37.708,105379,0
2015-09-14,37.821,38.291,37.727,38.175,66423,0
2015-09-15,38.425,38.722,37.678,37.879,62241,0
2015-09-16,37.965,38.541,37.898,38.109,55352,0
2015-09-17,38.003,39.065,38.003,38.597,69065,0
2015-09-18,38.031,38.874,38.031,38.309,187257,0
2015-09-21,38.559,38.952,38.281,38.531,40105,0
2015-09-22,38.138,38.634,37.84,38.023,77701,0
2015-09-23,38.204,38.472,37.821,38.452,128370,0
2015-09-24,38.213,39.641,38.031,39.412,80036,0
2015-09-25,39.68,40.188,39.277,39.498,116552,0
2015-09-28,39.363,40.016,39.247,39.842,82757,0
2015-09-29,39.937,39.967,39.171,39.326,78120,0
2015-09-30,39.412,39.725,38.972,39.439,159059,0
2015-10-01,39.353,39.508,37.984,38.491,109032,0
2015-10-02,38.425,38.693,37.619,38.569,91174,0
2015-10-05,38.693,39.421,38.511,39.343,79960,0
2015-10-06,39.334,39.334,38.481,38.588,87100,0
2015-10-07,38.617,38.818,38.511,38.75,57546,0
2015-10-08,38.8,39.688,38.597,39.623,80626,0
2015-10-09,39.688,39.698,39.036,39.563,75926,0
2015-10-12,39.688,40.262,39.301,40.138,54719,0
2015-10-13,40.025,40.254,38.703,40.061,92323,0
2015-10-14,40.016,40.637,39.869,39.917,62871,0
2015-10-15,39.869,40.694,37.516,40.657,68300,0
2015-10-16,40.819,40.942,40.281,40.588,53054,0
2015-10-19,40.445,40.588,39.842,40.36,42581,0
2015-10-20,40.234,40.828,40.158,40.657,51802,0
2015-10-21,40.76,40.819,40.061,40.071,35824,0
2015-10-22,40.224,41.04,39.707,40.8,54830,0
2015-10-23,40.904,40.904,39.977,40.379,41879,0
2015-10-26,40.435,41.123,39.898,40.522,42402,0
2015-10-27,40.216,40.598,39.947,40.138,83027,0
2015-10-28,40.178,40.703,39.343,40.224,151435,0
2015-10-29,40.006,40.006,38.962,39.516,54936,0
2015-10-30,39.66,39.825,39.036,39.516,58695,0
2015-11-02,39.488,39.977,38.946,39.716,56943,0
2015-11-03,39.508,40.234,39.228,39.698,63184,0
2015-11-04,39.583,40.234,39.583,40.016,50294,0
2015-11-05,40.198,40.291,39.498,40.034,64437,0
2015-11-06,39.382,39.641,38.378,39.631,102767,0
2015-11-09,39.631,40.178,39.402,39.825,82551,0
2015-11-10,39.815,40.991,39.815,40.922,67259,0
2015-11-11,40.932,41.268,40.455,40.828,70703,0
2015-11-12,40.685,41.222,39.967,40.051,66946,0
2015-11-13,39.641,40.8,39.641,40.061,52741,0
2015-11-16,40.158,41.213,39.898,41.114,82715,0
2015-11-17,41.078,41.259,40.109,40.272,76448,0
2015-11-18,40.09,40.904,39.641,40.838,82193,0
2015-11-19,40.819,41.222,40.118,41.193,43969,0
2015-11-20,41.268,41.833,41.23,41.604,60784,0
2015-11-23,41.441,41.795,41.193,41.489,66736,0
2015-11-24,41.143,41.7,40.637,41.45,50339,0
2015-11-25,41.431,41.431,40.77,41.021,93367,0
2015-11-27,40.842,41.439,40.813,41.119,16892,0
2015-11-30,41.1,42.133,41.035,41.912,120417,0
2015-12-01,41.998,42.413,41.931,42.374,74730,0
2015-12-02,42.317,42.317,41.497,41.545,79657,0
2015-12-03,41.545,41.641,40.783,40.872,49202,0
2015-12-04,40.889,41.776,40.889,41.641,76546,0
2015-12-07,41.284,41.67,41.284,41.545,55075,0
2015-12-08,41.448,42.124,41.332,41.815,57411,0
2015-12-09,41.776,42.278,40.734,41.477,50096,0
2015-12-10,41.477,41.506,40.926,41.129,69906,0
2015-12-11,40.688,42.037,40.58,41.246,110149,0
2015-12-14,41.179,41.921,41.179,41.824,87980,0
2015-12-15,42.124,42.837,41.189,42.586,90132,0
2015-12-16,42.904,43.753,42.741,43.675,73848,0
2015-12-17,43.675,44.099,43.415,43.802,69803,0
2015-12-18,43.542,44.352,42.789,43.656,337293,0
2015-12-21,43.743,43.743,42.855,43.097,75714,0
2015-12-22,43.203,43.829,42.46,43.665,77002,0
2015-12-23,43.665,44.149,43.599,43.996,85257,0
2015-12-24,44.022,44.332,43.725,44.119,41223,0
2015-12-28,43.916,45.072,43.685,45.016,305396,0
2015-12-29,45.315,45.537,44.934,45.334,103931,0
2015-12-30,45.374,45.537,44.89,45.132,37090,0
2015-12-31,45.122,45.122,44.07,44.736,114826,0
2016-01-04,44.361,44.361,43.255,43.715,137568,0
2016-01-05,43.733,44.119,43.218,44.099,87758,0
2016-01-06,43.656,44.332,43.656,44.322,71701,0
2016-01-07,43.753,44.149,43.656,43.888,47578,0
2016-01-08,43.907,44.564,43.829,44.08,69017,0
2016-01-11,44.272,45.036,44.208,44.949,79766,0
2016-01-12,45.112,45.247,44.109,44.62,114761,0
2016-01-13,44.842,44.978,43.349,44.583,103478,0
2016-01-14,44.688,45.72,44.658,45.364,75727,0
2016-01-15,44.381,45.016,43.956,44.786,91323,0
2016-01-19,45.016,46.068,44.639,45.845,116270,0
2016-01-20,45.643,45.931,44.159,44.978,125916,0
2016-01-21,44.997,45.295,44.371,44.899,84605,0
2016-01-22,45.21,46.038,44.736,45.97,73966,0
2016-01-25,45.807,45.845,45.141,45.334,52060,0
2016-01-26,45.547,46.221,45.112,45.364,82169,0
2016-01-27,45.092,45.787,44.978,45.266,68867,0
2016-01-28,45.604,46.733,45.305,45.961,183893,0
2016-01-29,45.902,47.119,45.902,46.714,218250,0
2016-02-01,46.597,47.494,46.558,47.214,59039,0
2016-02-02,46.982,47.938,46.858,47.667,79417,0
2016-02-03,47.9,48.371,47.653,47.9,64305,0
2016-02-04,47.91,48.207,47.282,47.378,56151,0
2016-02-05,47.301,47.764,46.843,47.127,101381,0
2016-02-08,46.982,49.306,46.898,49.123,111766,0
2016-02-09,48.911,50.021,48.505,49.519,86061,0
2016-02-10,49.672,50.039,48.806,49.123,76516,0
2016-02-11,48.747,49.296,48.327,48.843,49184,0
2016-02-12,48.796,49.356,48.126,48.891,97060,0
2016-02-16,49.441,49.885,47.85,48.565,108957,0
2016-02-17,48.911,49.035,48.16,48.679,85843,0
2016-02-18,48.611,49.885,48.295,49.557,107389,0
2016-02-19,49.596,49.596,47.82,49.008,63651,0
2016-02-22,48.96,49.394,48.593,49.093,75329,0
2016-02-23,49.286,50.541,49.133,50.155,137637,0
2016-02-24,49.962,51.023,49.962,50.82,83603,0
2016-02-25,50.81,51.563,50.308,51.013,78767,0
2016-02-26,50.814,51.207,47.111,47.742,136922,0
2016-02-29,47.519,48.11,47.023,47.023,105084,0
2016-03-01,47.429,47.728,46.78,47.265,82643,0
2016-03-02,47.402,47.77,46.131,47.732,104445,0
2016-03-03,47.567,47.742,46.984,47.742,84800,0
2016-03-04,47.353,48.254,47.188,47.907,86688,0
2016-03-07,47.788,48.138,47.317,47.907,109904,0
2016-03-08,47.76,48.913,47.42,48.594,99028,0
2016-03-09,48.681,49.475,48.594,48.749,128942,0
2016-03-10,49.029,49.291,48.061,48.71,78980,0
2016-03-11,48.963,49.029,48.526,48.943,116287,0
2016-03-14,48.74,49.097,48.352,48.516,103410,0
2016-03-15,48.438,49.08,47.837,48.011,114521,0
2016-03-16,47.983,48.769,47.315,48.691,153845,0
2016-03-17,48.661,49.409,48.196,49.361,79904,0
2016-03-18,49.631,49.631,48.468,48.943,347911,0
2016-03-21,48.72,49.272,48.249,48.963,110671,0
2016-03-22,48.661,49.252,48.458,48.506,83148,0
2016-03-23,48.546,49.117,48.2,48.622,126640,0
2016-03-24,48.632,49.243,48.632,49.087,49160,0
2016-03-28,49.361,50.066,48.987,49.243,78852,0
2016-03-29,49.127,50.949,49.127,50.93,84671,0
2016-03-30,51.086,51.086,50.289,50.697,60219,0
2016-03-31,50.563,51.008,50.125,50.658,171614,0
2016-04-01,50.483,51.057,49.787,50.03,164425,0
2016-04-04,49.902,49.941,49.311,49.748,137020,0
2016-04-05,49.446,49.699,48.418,48.458,104796,0
2016-04-06,48.438,48.894,47.857,48.391,73723,0
2016-04-07,48.051,48.845,47.907,48.264,97382,0
2016-04-08,48.526,48.681,48.002,48.244,50600,0
2016-04-11,48.418,48.73,47.923,48.167,50961,0
2016-04-12,48.138,49.37,48.002,48.526,80542,0
2016-04-13,48.681,48.681,47.798,48.642,71501,0
2016-04-14,48.74,48.74,48.138,48.167,54155,0
2016-04-15,47.992,48.943,47.945,48.516,84786,0
2016-04-18,48.652,49.039,48.201,49.029,54895,0
2016-04-19,48.923,49.475,48.73,48.885,54012,0
2016-04-20,49.039,49.039,47.325,47.411,54627,0
2016-04-21,47.519,47.77,46.441,46.81,67829,0
2016-04-22,46.819,47.343,46.681,46.964,89439,0
2016-04-25,46.936,47.198,46.576,47.121,73178,0
2016-04-26,47.295,47.798,46.889,47.567,81367,0
2016-04-27,47.742,48.235,47.439,47.983,66490,0
2016-04-28,47.827,48.657,47.585,48.129,100397,0
2016-04-29,47.877,48.642,47.827,48.304,40969,0
2016-05-02,48.487,49.593,48.036,49.281,54755,0
2016-05-03,48.953,49.65,48.881,49.361,63687,0
2016-05-04,49.331,50.493,49.097,50.125,69699,0
2016-05-05,50.279,50.707,49.593,49.689,57619,0
2016-05-06,49.65,49.816,48.913,49.816,63337,0
2016-05-09,49.718,50.436,49.475,50.26,63610,0
2016-05-10,50.493,50.775,50.205,50.523,63943,0
2016-05-11,50.62,50.785,49.941,50.493,54137,0
2016-05-12,50.592,51.123,50.185,50.805,44505,0
2016-05-13,50.756,50.916,50.049,50.649,39299,0
2016-05-16,50.454,50.805,50.234,50.717,98832,0
2016-05-17,50.766,50.766,48.284,48.779,76577,0
2016-05-18,48.516,49.446,47.935,48.294,52110,0
2016-05-19,48.071,48.71,47.915,48.516,53785,0
2016-05-20,48.74,48.845,48.322,48.845,40802,0
2016-05-23,48.885,49.4,48.352,48.418,43432,0
2016-05-24,48.622,49.475,48.546,49.224,82993,0
2016-05-25,49.311,49.311,48.632,48.749,100064,0
2016-05-26,48.865,49.466,48.418,49.331,72315,0
2016-05-27,49.511,50.29,49.151,50.29,69875,0
2016-05-31,50.3,50.613,49.413,49.452,144010,0
2016-06-01,49.452,50.39,48.809,50.185,132141,0
2016-06-02,50.252,50.252,49.151,50,66497,0
2016-06-03,50.35,51.208,49.89,50.935,48697,0
2016-06-06,50.818,51.559,50.661,51.208,68795,0
2016-06-07,51.413,51.959,51.257,51.627,74061,0
2016-06-08,51.608,52.836,51.608,52.72,54837,0
2016-06-09,52.661,53.374,52.466,53.275,61110,0
2016-06-10,53.364,54.025,52.999,53.87,72702,0
2016-06-13,54.045,54.285,53.49,53.635,60411,0
2016-06-14,53.625,54.474,53.345,54.065,82817,0
2016-06-15,54.299,54.334,53.169,53.364,76180,0
2016-06-16,53.383,53.9,53.245,53.625,92071,0
2016-06-17,53.393,53.715,52.446,53.355,193741,0
2016-06-20,53.45,53.685,52.611,53.45,90152,0
2016-06-21,53.345,53.57,53.031,53.285,88445,0
2016-06-22,53.12,53.52,52.73,52.816,68824,0
2016-06-23,52.905,53.345,52.598,53.295,70038,0
2016-06-24,52.661,53.9,52.092,53.235,96158,0
2016-06-27,53.159,54.339,53.041,54.075,70774,0
2016-06-28,54.24,54.398,53.54,53.801,66901,0
2016-06-29,54.173,54.553,53.665,53.801,38900,0
2016-06-30,53.811,55.138,53.44,55.129,49406,0
2016-07-01,55.479,55.732,54.26,54.924,54618,0
2016-07-05,55.255,55.917,54.943,55.557,80095,0
2016-07-06,55.392,55.947,55.144,55.665,54182,0
2016-07-07,55.917,55.917,54.563,54.699,47395,0
2016-07-08,54.679,55.567,53.83,55.489,68563,0
2016-07-11,55.255,55.527,54.699,55.304,63403,0
2016-07-12,55.148,55.392,54.23,54.524,121648,0
2016-07-13,54.864,55.411,54.553,55.168,46130,0
2016-07-14,54.973,55.509,54.649,54.739,56204,0
2016-07-15,55.001,55.284,54.593,54.904,49358,0
2016-07-18,55.069,55.352,54.611,54.854,31372,0
2016-07-19,55.04,55.099,54.358,54.864,56909,0
2016-07-20,54.709,54.943,54.389,54.825,39794,0
2016-07-21,54.583,54.874,54.275,54.719,59205,0
2016-07-22,54.553,55.499,54.553,55.284,30859,0
2016-07-25,55.069,55.168,54.659,55.138,24304,0
2016-07-26,55.284,55.284,54.494,54.934,53548,0
2016-07-27,54.611,54.983,53.685,54.474,63261,0
2016-07-28,54.299,54.719,54.201,54.544,50707,0
2016-07-29,54.426,55.148,54.349,54.758,55564,0
2016-08-01,54.631,55.382,54.389,55.245,32367,0
2016-08-02,54.943,55.372,54.659,55.148,38450,0
2016-08-03,55.138,55.138,54.299,54.611,22682,0
2016-08-04,54.553,55.26,54.016,54.29,28046,0
2016-08-05,54.358,55.47,53.939,54.864,87715,0
2016-08-08,54.835,54.953,53.45,54.455,55517,0
2016-08-09,54.27,55.03,54.224,54.689,53982,0
2016-08-10,54.748,54.901,54.245,54.729,37330,0
2016-08-11,54.768,55.255,54.436,55.245,54960,0
2016-08-12,55.343,55.596,55.294,55.547,37890,0
2016-08-15,55.851,55.851,54.563,54.631,50204,0
2016-08-16,54.544,54.544,53.86,53.87,47445,0
2016-08-17,53.655,54.636,53.265,54.494,54180,0
2016-08-18,54.611,55.646,54.436,55.646,43950,0
2016-08-19,55.509,55.509,54.474,55.148,66819,0
2016-08-22,55.148,55.703,55.148,55.324,30964,0
2016-08-23,55.187,56.055,55.187,55.324,89048,0
2016-08-24,55.177,55.216,53.968,55.168,72279,0
2016-08-25,54.934,55.479,54.583,55.431,45246,0
2016-08-26,55.47,55.898,53.792,53.85,50495,0
2016-08-29,53.89,54.544,53.588,54.114,40378,0
2016-08-30,54.209,54.248,53.161,53.72,73340,0
2016-08-31,53.65,54.032,53.464,53.876,67797,0
2016-09-01,53.946,53.946,53.278,53.601,42278,0
2016-09-02,53.228,54.625,53.228,54.534,39655,0
2016-09-06,54.544,55.092,54.377,54.553,79902,0
2016-09-07,54.494,55.533,54.199,55.357,97103,0
2016-09-08,55.181,55.553,54.435,55.21,38015,0
2016-09-09,54.798,54.798,52.739,52.846,60339,0
2016-09-12,53.052,54.524,53.052,54.524,102688,0
2016-09-13,54.171,54.248,53.534,53.7,83063,0
2016-09-14,53.975,54.387,53.534,54.102,34420,0
2016-09-15,53.994,54.425,53.62,54.377,43488,0
2016-09-16,54.631,55.484,53.836,55.122,156373,0
2016-09-19,55.661,55.7,55.239,55.681,61491,0
2016-09-20,55.896,56.387,55.779,55.887,56729,0
2016-09-21,56.014,57.084,55.7,57.044,45388,0
2016-09-22,57.318,57.858,57.064,57.848,45655,0
2016-09-23,57.563,58.044,56.416,57.672,45544,0
2016-09-26,57.612,57.994,57.348,57.731,56981,0
2016-09-27,57.485,58.339,56.141,56.632,96240,0
2016-09-28,56.691,56.906,56.064,56.573,42278,0
2016-09-29,56.327,56.484,55.494,55.779,50099,0
2016-09-30,55.779,56.24,55.161,55.416,140827,0
2016-10-03,55.308,55.308,54.387,54.534,62446,0
2016-10-04,54.534,54.534,53.052,53.318,67886,0
2016-10-05,53.592,53.592,52.63,52.788,74430,0
2016-10-06,52.444,53.238,52.444,52.778,67800,0
2016-10-07,53.012,53.76,52.778,52.965,86317,0
2016-10-10,53.122,53.936,53.082,53.798,48672,0
2016-10-11,53.816,53.916,53.122,53.62,108954,0
2016-10-12,53.454,54.504,53.454,54.338,39380,0
2016-10-13,54.377,55.191,54.348,54.779,31818,0
2016-10-14,54.779,55.21,54.338,54.602,46740,0
2016-10-17,54.818,55.171,54.534,54.67,43035,0
2016-10-18,54.73,55.318,54.238,54.72,45502,0
2016-10-19,54.798,55.161,54.435,54.818,32765,0
2016-10-20,54.827,55.072,54.377,54.563,34037,0
2016-10-21,54.229,54.494,53.985,54.298,22425,0
2016-10-24,54.494,55.249,54.415,54.866,42865,0
2016-10-25,54.789,55.642,54.789,55.583,50680,0
2016-10-26,55.504,55.848,55.043,55.681,58721,0
2016-10-27,55.896,56.299,55.367,56.014,68448,0
2016-10-28,55.985,56.808,55.95,56.642,77711,0
2016-10-31,56.485,58.103,55.798,57.318,129802,0
2016-11-01,57.515,57.563,55.602,55.602,66850,0
2016-11-02,55.7,56.093,54.916,55.259,66817,0
2016-11-03,55.161,56.093,55.062,55.504,50125,0
2016-11-04,56.191,56.975,55.455,55.7,66785,0
2016-11-07,56.191,56.926,55.308,56.828,68764,0
2016-11-08,56.533,57.76,56.533,57.024,67677,0
2016-11-09,55.945,57.515,54.965,57.416,107495,0
2016-11-10,57.171,58.593,55.308,57.515,125767,0
2016-11-11,57.711,59.083,57.367,58.986,217891,0
2016-11-14,59.133,60.555,57.231,60.113,115683,0
2016-11-15,60.359,61.682,59.23,60.309,80569,0
2016-11-16,60.309,61.045,59.721,60.947,55635,0
2016-11-17,60.456,61.78,60.456,61.486,83149,0
2016-11-18,61.683,62.075,60.897,61.879,94480,0
2016-11-21,61.633,62.32,61.633,62.075,66775,0
2016-11-22,61.928,62.271,60.799,61.191,170220,0
2016-11-23,60.701,61.143,56.95,58.054,547758,0
2016-11-25,57.662,59.329,57.662,59.279,91083,0
2016-11-28,59.329,61.387,59.329,60.015,190799,0
2016-11-29,59.974,60.86,59.086,60.268,75307,0
2016-11-30,59.727,59.974,58.001,58.348,92984,0
2016-12-01,58.198,58.988,57.361,58.298,46943,0
2016-12-02,58.545,59.283,58.15,58.445,37748,0
2016-12-05,58.742,59.333,58.15,59.333,55838,0
2016-12-06,59.233,60.121,58.889,59.628,67822,0
2016-12-07,59.628,60.909,59.535,60.614,84533,0
2016-12-08,60.22,62.584,60.121,62.56,113845,0
2016-12-09,62.043,63.571,62.043,63.422,102776,0
2016-12-12,62.339,64.754,60.959,64.457,105788,0
2016-12-13,64.803,65.887,64.31,64.557,107520,0
2016-12-14,64.605,65.295,63.028,63.078,67032,0
2016-12-15,63.422,64.754,63.222,64.31,94762,0
2016-12-16,64.408,65.345,64.113,64.26,251259,0
2016-12-19,64.211,64.951,64.063,64.26,76136,0
2016-12-20,64.507,64.901,63.916,64.36,93490,0
2016-12-21,64.113,65.049,63.422,63.472,60275,0
2016-12-22,63.472,63.916,62.891,63.619,55191,0
2016-12-23,63.619,64.063,63.325,63.966,42421,0
2016-12-27,64.013,64.507,63.916,64.36,55992,0
2016-12-28,64.163,64.457,63.177,63.719,44662,0
2016-12-29,64.063,64.605,63.679,64.557,39890,0
2016-12-30,64.507,64.704,63.674,64.36,70180,0
2017-01-03,64.31,64.31,62.743,63.078,107913,0
2017-01-04,63.177,64.901,63.078,64.557,100947,0
2017-01-05,64.605,64.605,63.522,63.571,33040,0
2017-01-06,63.522,64.211,63.374,63.669,50827,0
2017-01-09,63.916,64.013,62.387,62.584,72327,0
2017-01-10,62.339,63.225,62.141,62.979,86902,0
2017-01-11,62.881,63.225,62.387,62.782,79529,0
2017-01-12,62.684,62.931,61.106,61.55,110255,0
2017-01-13,61.106,62.141,60.712,61.747,57648,0
2017-01-17,61.895,61.993,61.255,61.452,66400,0
2017-01-18,61.402,61.846,61.255,61.599,77469,0
2017-01-19,61.304,61.304,59.677,59.727,53464,0
2017-01-20,59.777,60.121,59.628,59.924,90487,0
2017-01-23,59.628,60.368,59.431,59.727,50822,0
2017-01-24,60.121,64.457,59.53,64.211,279602,0
2017-01-25,64.31,64.901,63.028,63.275,331738,0
2017-01-26,63.325,63.522,62.19,62.881,84507,0
2017-01-27,62.881,63.128,62.437,62.931,59512,0
2017-01-30,62.733,63.275,61.55,61.747,58136,0
2017-01-31,61.599,62.979,61.452,62.733,79454,0
2017-02-01,62.979,62.979,61.23,61.55,67065,0
2017-02-02,61.698,61.87,61.106,61.55,62474,0
2017-02-03,62.043,62.141,61.55,61.796,56201,0
2017-02-06,61.796,61.944,61.353,61.649,43069,0
2017-02-07,61.796,62.043,61.156,61.698,65934,0
2017-02-08,61.698,62.29,61.106,61.501,64262,0
2017-02-09,61.304,61.846,61.304,61.649,49171,0
2017-02-10,61.796,62.684,61.353,62.584,55013,0
2017-02-13,62.782,62.931,62.043,62.487,64161,0
2017-02-14,62.141,62.29,61.353,62.24,72684,0
2017-02-15,61.747,61.993,61.255,61.944,40432,0
2017-02-16,61.796,62.634,61.796,62.487,35847,0
2017-02-17,62.831,62.979,62.29,62.536,77035,0
2017-02-21,62.536,63.422,62.093,63.177,63624,0
2017-02-22,62.584,62.634,61.008,61.55,223510,0
2017-02-23,61.698,63.177,60.86,62.782,350197,0
2017-02-24,62.733,64.235,62.733,64.013,94407,0
2017-02-27,63.725,64.219,62.937,64.071,130721,0
2017-02-28,63.725,64.121,62.883,63.329,85414,0
2017-03-01,63.625,64.467,63.131,64.121,115424,0
2017-03-02,64.121,64.715,63.576,64.319,48215,0
2017-03-03,64.417,64.417,62.883,63.576,42500,0
2017-03-06,63.131,63.725,62.982,63.329,44780,0
2017-03-07,62.982,63.576,62.783,63.031,48604,0
2017-03-08,62.982,62.982,61.249,61.249,54624,0
2017-03-09,61.051,61.595,60.456,60.654,59598,0
2017-03-10,60.803,61.348,60.209,61.051,86828,0
2017-03-13,61.1,61.694,60.754,61.595,59074,0
2017-03-14,61.15,61.298,59.764,60.358,65944,0
2017-03-15,60.803,62.264,60.407,62.041,91234,0
2017-03-16,61.942,62.585,60.803,61.645,98562,0
2017-03-17,61.249,62.585,61.249,61.991,192970,0
2017-03-20,62.041,62.091,61.373,61.546,59646,0
2017-03-21,61.793,62.239,61.15,61.595,81708,0
2017-03-22,61.744,62.189,61.249,61.744,60228,0
2017-03-23,61.694,63.18,61.546,62.189,58570,0
2017-03-24,62.239,62.833,62.189,62.289,47458,0
2017-03-27,61.744,62.883,61.595,62.685,72182,0
2017-03-28,62.833,66.547,62.808,66.25,321024,0
2017-03-29,65.953,66.2,64.913,65.012,384298,0
2017-03-30,65.012,65.061,63.725,64.765,90006,0
2017-03-31,65.012,65.606,64.269,64.369,119459,0
2017-04-03,64.517,64.615,63.725,63.774,147968,0
2017-04-04,63.675,64.64,63.625,64.517,80238,0
2017-04-05,64.765,65.21,63.477,64.071,121498,0
2017-04-06,63.923,64.269,63.477,64.121,52310,0
2017-04-07,64.021,64.665,63.923,64.071,77750,0
2017-04-10,64.171,64.171,63.378,64.071,40270,0
2017-04-11,63.823,64.963,63.823,64.517,69857,0
2017-04-12,64.417,65.21,63.823,65.161,46704,0
2017-04-13,64.963,65.012,63.823,63.873,120472,0
2017-04-17,63.923,64.417,63.923,64.319,64915,0
2017-04-18,64.171,64.715,63.948,64.467,53403,0
2017-04-19,64.665,64.665,63.725,63.972,62926,0
2017-04-20,64.219,64.219,63.229,63.873,90444,0
2017-04-21,63.725,64.567,63.527,64.369,100137,0
2017-04-24,64.913,65.457,64.467,64.765,105254,0
2017-04-25,64.765,64.765,62.685,63.279,378299,0
2017-04-26,63.329,64.715,62.932,64.319,469272,0
2017-04-27,64.517,65.21,63.923,64.121,62777,0
2017-04-28,64.121,64.813,63.477,63.675,84396,0
2017-05-01,63.873,63.873,63.18,63.477,83786,0
2017-05-02,63.527,64.021,63.229,63.427,74299,0
2017-05-03,63.081,63.725,62.783,63.378,75293,0
2017-05-04,63.427,64.071,63.18,63.972,54357,0
2017-05-05,64.021,64.369,63.675,64.269,64356,0
2017-05-08,64.219,64.467,63.477,64.121,44641,0
2017-05-09,64.021,64.021,63.031,63.378,75636,0
2017-05-10,63.427,63.873,63.18,63.576,65608,0
2017-05-11,63.427,63.774,62.932,63.625,45220,0
2017-05-12,63.576,64.071,63.378,63.774,54331,0
2017-05-15,63.972,64.615,63.873,64.269,42519,0
2017-05-16,64.171,64.171,63.427,63.527,47684,0
2017-05-17,63.081,63.725,62.932,63.229,73259,0
2017-05-18,63.427,63.477,62.585,62.685,104012,0
2017-05-19,62.685,63.131,61.991,62.783,94535,0
2017-05-22,62.932,63.725,62.289,62.982,110148,0
2017-05-23,63.031,63.625,63.031,63.477,69224,0
2017-05-24,63.675,64.121,63.527,63.625,37276,0
2017-05-25,63.972,64.69,63.817,64.319,53846,0
2017-05-26,64.319,64.542,63.873,63.972,45141,0
2017-05-30,63.83,64.577,63.78,64.477,43737,0
2017-05-31,64.626,64.999,64.271,64.776,62497,0
2017-06-01,64.676,65.771,64.502,65.671,72882,0
2017-06-02,65.721,67.711,65.721,66.865,93901,0
2017-06-05,66.517,67.363,66.069,66.119,58083,0
2017-06-06,65.721,66.268,65.373,65.771,53679,0
2017-06-07,65.82,66.368,65.726,66.318,51809,0
2017-06-08,66.318,66.616,65.795,66.467,65560,0
2017-06-09,66.517,67.711,66.268,67.562,79763,0
2017-06-12,67.86,68.258,66.616,67.263,68224,0
2017-06-13,66.965,67.412,66.766,67.164,64205,0
2017-06-14,67.462,68.059,67.213,67.611,57623,0
2017-06-15,67.462,68.258,67.412,68.159,56222,0
2017-06-16,67.512,68.109,67.313,67.661,270556,0
2017-06-19,67.761,67.86,66.965,67.164,50825,0
2017-06-20,67.014,67.213,66.567,66.865,50474,0
2017-06-21,66.965,67.114,66.318,66.368,48331,0
2017-06-22,66.368,66.716,66.169,66.318,37082,0
2017-06-23,66.368,66.492,65.82,65.97,129775,0
2017-06-26,66.019,66.567,65.82,66.169,54519,0
2017-06-27,66.169,66.218,64.577,64.676,78384,0
2017-06-28,64.875,65.522,64.577,64.726,52114,0
2017-06-29,64.626,64.626,63.482,63.83,47452,0
2017-06-30,63.93,64.577,63.78,64.029,64007,0
2017-07-03,64.179,64.228,63.233,63.283,27880,0
2017-07-05,63.333,63.333,62.288,62.835,76640,0
2017-07-06,62.387,62.935,62.188,62.387,56464,0
2017-07-07,62.487,63.183,62.487,63.034,37229,0
2017-07-10,63.233,63.233,62.139,62.188,35350,0
2017-07-11,62.288,62.984,61.492,62.338,60143,0
2017-07-12,62.785,63.382,62.785,63.233,45716,0
2017-07-13,63.084,63.183,62.039,62.387,37632,0
2017-07-14,62.387,62.935,62.387,62.537,42431,0
2017-07-17,62.586,62.736,62.089,62.636,50643,0
2017-07-18,62.586,63.134,62.487,62.935,46711,0
2017-07-19,62.885,63.233,62.835,63.183,20770,0
2017-07-20,63.134,64.378,63.084,64.378,33512,0
2017-07-21,64.825,65.074,64.179,64.527,78266,0
2017-07-24,64.676,64.676,63.134,63.631,39959,0
2017-07-25,64.029,68.059,64.029,67.562,291568,0
2017-07-26,67.611,68.358,66.666,67.263,455692,0
2017-07-27,67.313,67.313,66.119,66.467,71569,0
2017-07-28,66.517,66.517,65.82,66.169,43834,0
2017-07-31,66.169,66.567,65.92,66.218,63070,0
2017-08-01,66.467,66.865,65.97,66.268,59978,0
2017-08-02,66.318,66.865,65.572,66.268,43903,0
2017-08-03,66.417,66.567,65.87,66.318,44114,0
2017-08-04,66.019,66.218,65.024,65.124,50433,0
2017-08-07,64.875,65.746,64.875,65.621,42988,0
2017-08-08,65.572,66.567,65.174,66.318,54113,0
2017-08-09,66.169,66.169,64.975,65.074,34417,0
2017-08-10,64.577,65.522,64.527,65.273,51134,0
2017-08-11,65.024,65.024,63.532,64.129,57484,0
2017-08-14,64.577,64.577,63.731,64.477,53041,0
2017-08-15,64.278,64.527,63.532,63.532,58763,0
2017-08-16,63.78,64.278,63.532,63.88,49799,0
2017-08-17,63.631,63.83,62.785,62.785,51909,0
2017-08-18,62.537,63.333,61.701,63.333,74975,0
2017-08-21,63.283,64.427,63.233,63.581,53506,0
2017-08-22,63.731,64.825,63.581,64.825,66268,0
2017-08-23,64.527,64.626,64.011,64.378,52972,0
2017-08-24,64.427,64.427,63.681,63.78,48732,0
2017-08-25,63.93,64.079,63.581,63.631,33673,0
2017-08-28,63.631,64.029,63.482,63.681,48645,0
2017-08-29,63.681,64.129,63.581,63.88,43524,0
2017-08-30,63.85,64,63.35,63.7,41556,0
2017-08-31,63.65,64.3,63.4,63.6,55237,0
2017-09-01,63.65,63.85,63.2,63.85,38942,0
2017-09-05,63.65,64.45,63.6,63.8,49364,0
2017-09-06,64.05,64.2,63.6,63.7,33320,0
2017-09-07,64,64.45,63.8,64.1,42560,0
2017-09-08,63.85,64.85,63.75,64.45,39543,0
2017-09-11,64.45,65.3,64.45,65.15,47850,0
2017-09-12,65.2,65.2,64.1,64.45,45272,0
2017-09-13,64.65,64.95,64.1,64.55,69847,0
2017-09-14,64.55,65.55,64.25,65.55,62193,0
2017-09-15,65.8,66.2,65.35,66.2,190819,0
2017-09-18,66.3,66.3293,65.7,66.25,77326,0
2017-09-19,66.25,66.25,65,65.35,80522,0
2017-09-20,65.35,65.9027,65.35,65.55,76504,0
2017-09-21,65.5,66,65.1901,65.7,51867,0
2017-09-22,65.7,66.2,64.65,64.8,69758,0
2017-09-25,64.7,65.3,64.5,64.75,68463,0
2017-09-26,65,65.45,64.55,65.25,71993,0
2017-09-27,65.1,66.3,64.8,66.05,127981,0
2017-09-28,65.9,66.5,65.2,66,55688,0
2017-09-29,66.05,66.05,64.6,64.6,71984,0
2017-10-02,64.85,65.5,64.65,65.45,104133,0
2017-10-03,65.7,65.8,64.45,64.9,96880,0
2017-10-04,64.9,65.65,64.75,65.35,49724,0
2017-10-05,65.65,65.95,65.25,65.7,39086,0
2017-10-06,65.6,65.65,64.95,65.3,69987,0
2017-10-09,65.3,65.75,65.15,65.4,34012,0
2017-10-10,65.7,66.2,65.5,66.15,60107,0
2017-10-11,65.95,67.3,65.95,66.7,43390,0
2017-10-12,66.7,67.65,66.3,67.25,36527,0
2017-10-13,67.25,67.85,66.75,66.95,62308,0
2017-10-16,67.15,67.25,66.3,67.05,38955,0
2017-10-17,66.85,67.7,66.75,67,70612,0
2017-10-18,67.05,67.85,66.7,67.6,59762,0
2017-10-19,67.55,67.9,66.6425,67.7,37991,0
2017-10-20,68.05,68.1,67.25,67.55,53589,0
2017-10-23,67.45,67.625,67.05,67.3,63118,0
2017-10-24,67,67.1,64.8,65.55,239237,0
2017-10-25,65.35,65.7,63.8,65.4,606364,0
2017-10-26,65.8,66.7,65.5,66.35,75180,0
2017-10-27,66.45,67.55,66.275,67.4,80595,0
2017-10-30,67.1,67.45,65.75,66.3,58723,0
2017-10-31,66.4,66.8,65.85,66.05,109831,0
2017-11-01,66.55,66.55,64.9,65.45,49246,0
2017-11-02,65.75,66.6,65.65,65.95,71910,0
2017-11-03,66,66.425,65.45,65.55,62729,0
2017-11-06,65.4,66.25,65.35,65.55,39996,0
2017-11-07,65.45,65.85,64.55,64.7,58354,0
2017-11-08,64.4,64.975,63.7,64.65,60190,0
2017-11-09,64.45,65.05,64.05,64.6,45321,0
2017-11-10,64.25,64.55,63.9,64.1,50072,0
