Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.88,19.092,18.865,19.051,68545,0
2005-02-28,19.028,19.044,18.865,19.009,83574,0
2005-03-01,18.887,19.084,18.88,19.051,93137,0
2005-03-02,18.939,19.092,18.917,18.917,89945,0
2005-03-03,18.986,19.175,18.917,19.175,119661,0
2005-03-04,19.166,19.211,18.993,19.211,70324,0
2005-03-07,19.257,19.286,19.134,19.166,97582,0
2005-03-08,19.299,19.308,19.143,19.218,99492,0
2005-03-09,19.218,19.344,19.1,19.1,119062,0
2005-03-10,19.218,19.451,19.211,19.218,175785,0
2005-03-11,19.332,19.451,19.218,19.286,68052,0
2005-03-14,19.398,19.451,19.203,19.286,74983,0
2005-03-15,19.24,19.436,19.24,19.263,55286,0
2005-03-16,19.18,19.286,19.009,19.15,90683,0
2005-03-17,19.1,19.166,18.896,18.931,71115,0
2005-03-18,19.067,19.127,18.827,19.014,177915,0
2005-03-21,19.127,19.211,18.955,19.001,55703,0
2005-03-22,18.939,19.211,18.939,19.028,84192,0
2005-03-23,19.119,19.119,18.721,18.827,72226,0
2005-03-24,18.993,19.014,18.811,18.818,41573,0
2005-03-28,18.721,18.946,18.684,18.873,48950,0
2005-03-29,18.761,18.986,18.631,18.721,44322,0
2005-03-30,18.887,19.009,18.761,18.962,51943,0
2005-03-31,18.979,18.979,18.625,18.827,137965,0
2005-04-01,18.873,18.873,18.602,18.753,92998,0
2005-04-04,18.796,18.955,18.645,18.834,59961,0
2005-04-05,18.713,18.979,18.713,18.896,37511,0
2005-04-06,18.962,19.1,18.865,19.067,62661,0
2005-04-07,18.923,19.143,18.873,19.111,36029,0
2005-04-08,19.014,19.021,18.721,18.768,60832,0
2005-04-11,18.85,18.85,18.64,18.652,51677,0
2005-04-12,18.645,18.946,18.594,18.842,134519,0
2005-04-13,18.796,18.939,18.505,18.73,87051,0
2005-04-14,18.744,18.865,18.61,18.652,58207,0
2005-04-15,18.721,18.744,18.496,18.594,76772,0
2005-04-18,18.602,18.834,18.48,18.721,86144,0
2005-04-19,18.569,18.834,18.422,18.569,81607,0
2005-04-20,18.64,18.64,18.21,18.24,56417,0
2005-04-21,18.422,18.761,18.271,18.405,98702,0
2005-04-22,18.363,18.52,18.134,18.382,95797,0
2005-04-25,18.554,18.631,18.316,18.61,60031,0
2005-04-26,18.64,18.753,18.233,18.292,70090,0
2005-04-27,18.233,18.542,18.158,18.278,48149,0
2005-04-28,18.369,18.535,18.195,18.369,81344,0
2005-04-29,18.323,18.554,18.158,18.452,57417,0
2005-05-02,18.382,18.669,18.382,18.645,61968,0
2005-05-03,18.505,18.73,18.496,18.692,89616,0
2005-05-04,18.789,18.896,18.602,18.775,129324,0
2005-05-05,18.896,18.901,18.459,18.713,158824,0
2005-05-06,18.796,18.796,18.438,18.661,66277,0
2005-05-09,18.487,18.753,18.438,18.753,99346,0
2005-05-10,18.753,18.753,18.422,18.472,157922,0
2005-05-11,18.452,18.528,18.166,18.398,121945,0
2005-05-12,18.496,18.554,18.182,18.21,73549,0
2005-05-13,18.195,18.323,18.061,18.143,42608,0
2005-05-16,18.271,18.487,18.083,18.48,61266,0
2005-05-17,18.375,18.631,18.307,18.594,54754,0
2005-05-18,18.452,18.625,18.33,18.422,81660,0
2005-05-19,18.292,18.487,18.264,18.463,68266,0
2005-05-20,18.33,18.631,18.33,18.578,53780,0
2005-05-23,18.625,18.645,18.528,18.594,110367,0
2005-05-24,18.677,18.721,18.505,18.602,51860,0
2005-05-25,18.48,18.699,18.472,18.554,80361,0
2005-05-26,18.64,18.796,18.569,18.796,58276,0
2005-05-27,18.827,18.834,18.661,18.736,46474,0
2005-05-31,18.669,19.143,18.669,19.143,128318,0
2005-06-01,19.001,19.203,18.923,19.203,103055,0
2005-06-02,19.036,19.791,18.979,19.648,246560,0
2005-06-03,19.826,20.585,19.791,20.467,354271,0
2005-06-06,20.302,20.37,20.106,20.288,170574,0
2005-06-07,20.396,20.495,19.992,20.023,108988,0
2005-06-08,19.984,20.239,19.924,20.097,85884,0
2005-06-09,20.196,20.248,19.775,20.239,85580,0
2005-06-10,20.015,20.307,19.976,20.142,56957,0
2005-06-13,20.223,20.487,20.12,20.487,106824,0
2005-06-14,20.487,20.564,20.322,20.564,77423,0
2005-06-15,20.37,20.564,20.038,20.451,123524,0
2005-06-16,20.302,20.782,20.223,20.782,89626,0
2005-06-17,20.88,20.88,20.495,20.82,178781,0
2005-06-20,20.556,20.798,20.502,20.535,68364,0
2005-06-21,20.519,20.804,20.519,20.616,48982,0
2005-06-22,20.637,20.691,20.377,20.527,65340,0
2005-06-23,20.396,20.459,19.835,19.864,109030,0
2005-06-24,19.835,20.173,19.775,20.067,165131,0
2005-06-27,20.173,20.377,19.976,20.377,98848,0
2005-06-28,20.302,20.691,20.294,20.676,88067,0
2005-06-29,20.744,20.744,20.578,20.708,60458,0
2005-06-30,20.535,20.791,20.467,20.551,78378,0
2005-07-01,20.602,20.894,20.451,20.774,177088,0
2005-07-05,20.72,21.052,20.67,21.052,84859,0
2005-07-06,21.045,21.106,20.955,21.059,105516,0
2005-07-07,20.646,21.24,20.578,21.083,72872,0
2005-07-08,21.114,21.789,20.962,21.668,152439,0
2005-07-11,21.617,22.03,21.608,21.957,199784,0
2005-07-12,21.843,22.03,21.346,21.812,147384,0
2005-07-13,21.653,21.766,21.519,21.736,120072,0
2005-07-14,21.804,21.804,20.873,21.271,97179,0
2005-07-15,21.106,21.315,20.918,21.254,83962,0
2005-07-18,21.231,21.377,21.052,21.075,58592,0
2005-07-19,21.263,21.353,20.993,21.301,48736,0
2005-07-20,21.052,21.796,21.031,21.723,80567,0
2005-07-21,21.57,21.715,20.969,21.059,81847,0
2005-07-22,20.969,21.781,20.969,21.751,101859,0
2005-07-25,21.744,21.774,21.212,21.212,59811,0
2005-07-26,21.24,21.781,21.196,21.675,55891,0
2005-07-27,21.804,21.886,21.502,21.886,51117,0
2005-07-28,21.789,22.099,21.391,22.099,99524,0
2005-07-29,21.878,22.134,21.653,21.73,165817,0
2005-08-01,22.134,22.247,21.625,21.661,81515,0
2005-08-02,21.796,22.559,21.661,22.559,129035,0
2005-08-03,22.559,22.632,22.286,22.542,85896,0
2005-08-04,22.444,22.458,21.878,21.909,74723,0
2005-08-05,21.858,22.165,21.196,21.419,88966,0
2005-08-08,21.526,21.774,20.969,21.097,73303,0
2005-08-09,21.204,21.369,20.841,21.052,138906,0
2005-08-10,21.149,21.322,20.827,21.052,82317,0
2005-08-11,21.114,21.149,20.637,21.149,57938,0
2005-08-12,21.052,21.135,20.827,20.962,56436,0
2005-08-15,21.015,21.851,20.841,21.428,110791,0
2005-08-16,21.188,21.625,21.059,21.204,100050,0
2005-08-17,21.149,21.602,21.141,21.308,78880,0
2005-08-18,21.315,21.452,21.052,21.12,50028,0
2005-08-19,21.052,21.254,20.947,21.09,24813,0
2005-08-22,21.083,21.24,20.812,20.976,64843,0
2005-08-23,21.031,21.534,20.812,21.181,77348,0
2005-08-24,21.286,22.376,21.097,21.858,273739,0
2005-08-25,21.736,23.098,21.157,23.066,522301,0
2005-08-26,23.038,23.08,22.302,22.36,173879,0
2005-08-29,22.542,22.669,22.33,22.601,147678,0
2005-08-30,22.489,22.495,21.957,22.271,200861,0
2005-08-31,22.436,22.559,21.828,22.559,155614,0
2005-09-01,22.474,22.608,22.42,22.559,100554,0
2005-09-02,22.518,22.518,22.211,22.262,65861,0
2005-09-06,22.353,23.263,22.218,23.227,234014,0
2005-09-07,23.271,23.271,22.706,22.723,135307,0
2005-09-08,22.608,23.156,22.584,22.916,132411,0
2005-09-09,23.08,23.15,22.873,23.089,90429,0
2005-09-12,23.196,23.263,23.08,23.233,100934,0
2005-09-13,23.233,24.022,22.931,23.203,360202,0
2005-09-14,23.263,23.419,22.931,23.162,105961,0
2005-09-15,23.227,23.548,23.129,23.345,105717,0
2005-09-16,23.526,23.871,22.962,23.871,233987,0
2005-09-19,23.812,23.812,23.06,23.354,102084,0
2005-09-20,23.542,23.783,22.857,22.962,89391,0
2005-09-21,23.053,23.248,22.503,22.64,99292,0
2005-09-22,22.525,22.978,22.262,22.751,71289,0
2005-09-23,22.909,23.203,22.608,22.849,46516,0
2005-09-26,23.031,23.308,22.57,23.271,98596,0
2005-09-27,23.227,23.37,22.565,23.122,61699,0
2005-09-28,23.263,23.263,22.723,23.098,70454,0
2005-09-29,23.066,23.345,22.768,23.308,77463,0
2005-09-30,23.391,23.419,23.016,23.263,53806,0
2005-10-03,23.098,23.609,23.098,23.565,59573,0
2005-10-04,23.677,24.022,23.098,23.098,102113,0
2005-10-05,22.923,23.098,21.661,21.948,205613,0
2005-10-06,22.105,22.253,21.254,21.593,104651,0
2005-10-07,21.812,22.113,21.286,22.006,63660,0
2005-10-10,22.157,22.157,21.51,21.64,33613,0
2005-10-11,21.683,21.781,20.377,20.487,365355,0
2005-10-12,20.39,20.894,20.12,20.728,162076,0
2005-10-13,20.834,20.841,20.302,20.564,81749,0
2005-10-14,20.728,21.052,20.307,21.001,103620,0
2005-10-17,21.526,22.181,21.526,21.957,318595,0
2005-10-18,21.941,22.099,21.474,21.57,113378,0
2005-10-19,21.474,22.458,21.474,22.376,181439,0
2005-10-20,22.324,22.428,21.858,22.218,105150,0
2005-10-21,22.06,22.69,22.06,22.495,97583,0
2005-10-24,22.495,23.038,22.489,22.873,88710,0
2005-10-25,22.789,23.024,22.211,22.759,64145,0
2005-10-26,22.698,22.999,22.278,22.383,72175,0
2005-10-27,22.481,22.592,21.744,21.812,62129,0
2005-10-28,21.9,22.625,21.9,22.584,77965,0
2005-10-31,22.698,23.073,22.406,22.444,190147,0
2005-11-01,22.57,23.114,22.091,22.413,125886,0
2005-11-02,22.57,23.211,22.406,23.211,115659,0
2005-11-03,23.308,23.315,22.826,22.826,89069,0
2005-11-04,23.044,23.098,22.601,22.999,69185,0
2005-11-07,23.156,23.308,22.962,23.073,69141,0
2005-11-08,23.129,23.137,22.481,22.774,118633,0
2005-11-09,22.909,23.362,22.676,23.089,98589,0
2005-11-10,22.948,23.211,22.36,22.923,86943,0
2005-11-11,22.897,22.991,22.399,22.714,96408,0
2005-11-14,22.714,22.804,22.142,22.337,97779,0
2005-11-15,22.466,22.676,22.125,22.226,65982,0
2005-11-16,22.353,22.36,21.699,22.084,110236,0
2005-11-17,22.084,22.55,22.006,22.525,79720,0
2005-11-18,22.698,22.698,22.369,22.518,70478,0
2005-11-21,22.518,22.737,22.489,22.592,74485,0
2005-11-22,22.481,22.902,22.481,22.601,71099,0
2005-11-23,22.57,22.789,22.57,22.64,65680,0
2005-11-25,22.804,22.873,22.676,22.731,25516,0
2005-11-28,22.857,22.857,22.271,22.42,197335,0
2005-11-29,22.584,22.774,22.337,22.559,67807,0
2005-11-30,22.577,22.684,22.42,22.592,133049,0
2005-12-01,22.751,23.114,22.676,22.985,167416,0
2005-12-02,23.203,23.203,22.436,22.534,169607,0
2005-12-05,22.406,22.64,21.979,22.045,171988,0
2005-12-06,22.149,22.654,22.052,22.452,132368,0
2005-12-07,22.577,22.647,22.037,22.084,109768,0
2005-12-08,22.12,22.466,22.12,22.383,103376,0
2005-12-09,22.271,22.69,22.271,22.55,86379,0
2005-12-12,22.774,22.819,22.474,22.503,87871,0
2005-12-13,22.406,22.723,22.406,22.669,74001,0
2005-12-14,22.751,22.751,22.518,22.577,90605,0
2005-12-15,22.559,22.931,22.337,22.57,224253,0
2005-12-16,22.669,22.731,22.376,22.565,287427,0
2005-12-19,22.647,22.647,22.125,22.172,103240,0
2005-12-20,22.311,22.584,22.142,22.55,158818,0
2005-12-21,22.458,22.64,22.286,22.316,38761,0
2005-12-22,22.253,22.518,22.142,22.271,62712,0
2005-12-23,22.353,22.654,21.804,22.189,154048,0
2005-12-27,22.076,22.36,21.819,21.835,88527,0
2005-12-28,22.084,22.369,21.858,22.134,70190,0
2005-12-29,22.232,22.232,21.873,21.932,48227,0
2005-12-30,21.812,21.878,21.593,21.789,65797,0
2006-01-03,21.661,22.232,21.254,22.181,102354,0
2006-01-04,22.181,22.181,21.9,21.993,56788,0
2006-01-05,21.865,22.125,21.865,22.045,52274,0
2006-01-06,22.06,22.142,21.916,22.12,47807,0
2006-01-09,21.979,22.142,21.963,22.052,67775,0
2006-01-10,22.099,22.337,21.963,22.247,70994,0
2006-01-11,22.105,22.149,21.835,22.06,99680,0
2006-01-12,21.932,22.134,21.894,21.999,85719,0
2006-01-13,21.979,22.03,21.948,22.006,81930,0
2006-01-17,21.9,21.957,21.751,21.932,118792,0
2006-01-18,21.76,22.239,21.76,22.226,177016,0
2006-01-19,22.205,22.592,22.084,22.534,133786,0
2006-01-20,22.654,22.654,22.253,22.376,153314,0
2006-01-23,22.525,22.542,22.218,22.311,105718,0
2006-01-24,22.383,22.601,22.33,22.559,111064,0
2006-01-25,22.383,22.584,22.181,22.525,106940,0
2006-01-26,22.55,22.661,22.42,22.592,84720,0
2006-01-27,22.559,23.038,22.466,23.038,91742,0
2006-01-30,23.098,23.122,22.897,22.999,90326,0
2006-01-31,22.873,23.016,22.436,23.008,126297,0
2006-02-01,22.826,23.227,22.751,23.187,145000,0
2006-02-02,23.06,23.137,22.559,22.826,114645,0
2006-02-03,22.889,22.902,22.565,22.64,49922,0
2006-02-06,22.534,22.783,22.413,22.592,78404,0
2006-02-07,22.751,23.565,22.559,22.962,158764,0
2006-02-08,23.122,23.122,22.458,22.489,111783,0
2006-02-09,22.481,23.038,22.474,22.474,100847,0
2006-02-10,22.337,22.592,22.134,22.218,114125,0
2006-02-13,21.993,22.189,21.789,22.091,82398,0
2006-02-14,22.03,22.286,21.916,22.197,75132,0
2006-02-15,22.091,22.559,22.03,22.559,99393,0
2006-02-16,22.559,22.684,22.42,22.661,77726,0
2006-02-17,22.698,23.008,22.33,22.737,114461,0
2006-02-21,22.857,22.991,22.383,22.559,111618,0
2006-02-22,22.698,22.698,22.36,22.466,94595,0
2006-02-23,22.413,22.698,22.226,22.436,64777,0
2006-02-24,22.369,22.743,22.181,22.743,109573,0
2006-02-27,22.661,23.122,22.654,22.999,83014,0
2006-02-28,23.038,23.419,22.399,23.419,541306,0
2006-03-01,23.419,23.419,23.122,23.278,130476,0
2006-03-02,23.156,23.227,22.302,22.518,216718,0
2006-03-03,22.436,22.503,21.957,21.957,152647,0
2006-03-06,21.948,21.999,21.526,21.69,106889,0
2006-03-07,21.736,21.774,21.377,21.405,55242,0
2006-03-08,21.444,21.819,21.128,21.683,70390,0
2006-03-09,21.796,21.957,21.254,21.295,85682,0
2006-03-10,21.46,21.835,21.338,21.804,91602,0
2006-03-13,21.723,21.957,21.48,21.519,116403,0
2006-03-14,21.405,21.774,21.405,21.495,88409,0
2006-03-15,21.353,21.796,21.353,21.796,47043,0
2006-03-16,21.69,21.878,21.617,21.76,38823,0
2006-03-17,21.851,21.851,21.534,21.57,305090,0
2006-03-20,21.646,21.646,21.188,21.263,88948,0
2006-03-21,21.279,21.369,20.544,20.607,99168,0
2006-03-22,20.646,21.196,20.593,21.128,145625,0
2006-03-23,21.128,21.271,20.782,21.24,48892,0
2006-03-24,21.405,21.543,21.286,21.384,79246,0
2006-03-27,21.397,21.428,21.263,21.322,66418,0
2006-03-28,21.295,21.353,21.075,21.196,62745,0
2006-03-29,21.188,21.558,21.128,21.543,111388,0
2006-03-30,21.558,21.558,21.295,21.534,65010,0
2006-03-31,21.723,21.723,21.301,21.57,116483,0
2006-04-03,21.708,21.804,21.495,21.661,120652,0
2006-04-04,21.73,21.851,21.617,21.632,104946,0
2006-04-05,21.751,21.858,21.64,21.812,73772,0
2006-04-06,21.744,21.812,21.437,21.608,69918,0
2006-04-07,21.708,21.804,21.09,21.172,96696,0
2006-04-10,21.097,21.397,21.059,21.128,49596,0
2006-04-11,21.188,21.369,20.873,21.346,155687,0
2006-04-12,21.412,22.172,21.246,22.149,203965,0
2006-04-13,22.181,22.534,21.886,22.286,111730,0
2006-04-17,22.218,22.42,21.76,22.013,103174,0
2006-04-18,22.165,22.42,22.052,22.42,110719,0
2006-04-19,22.399,22.518,22.344,22.481,61197,0
2006-04-20,22.534,22.55,22.205,22.392,50921,0
2006-04-21,22.399,22.592,22.353,22.577,100973,0
2006-04-24,22.495,22.542,21.985,22.181,87360,0
2006-04-25,22.181,22.211,21.766,22.142,208346,0
2006-04-26,22.084,22.399,22.03,22.181,125670,0
2006-04-27,22.113,22.42,21.858,21.957,107355,0
2006-04-28,21.909,22.444,21.909,22.444,130703,0
2006-05-01,22.125,22.518,21.873,22.013,113409,0
2006-05-02,21.916,22.399,21.916,22.311,190195,0
2006-05-03,22.181,22.271,21.979,22.181,90240,0
2006-05-04,22.12,22.481,22.091,22.444,83540,0
2006-05-05,22.511,22.608,22.383,22.495,82157,0
2006-05-08,22.503,22.625,22.353,22.601,79705,0
2006-05-09,22.518,22.617,22.369,22.444,54312,0
2006-05-10,22.369,22.542,22.181,22.286,101447,0
2006-05-11,22.218,22.218,21.384,21.586,128825,0
2006-05-12,21.437,21.766,21.225,21.225,107651,0
2006-05-15,21.106,21.346,20.864,21.106,77119,0
2006-05-16,21.188,21.495,21.135,21.219,51359,0
2006-05-17,21.067,21.196,20.676,20.82,82507,0
2006-05-18,20.782,20.925,20.544,20.578,80288,0
2006-05-19,20.495,21.075,20.438,20.888,81246,0
2006-05-22,20.782,21.141,20.438,20.841,146653,0
2006-05-23,20.752,21.128,20.519,20.556,119561,0
2006-05-24,20.487,20.856,20.354,20.691,208106,0
2006-05-25,20.798,21.097,20.535,21.045,75034,0
2006-05-26,21.045,21.164,20.932,21.097,70431,0
2006-05-30,21.067,21.141,19.888,19.917,278376,0
2006-05-31,20.038,20.362,19.618,19.618,330423,0
2006-06-01,19.73,20.812,19.699,20.804,160704,0
2006-06-02,20.88,20.888,20.502,20.804,111529,0
2006-06-05,20.782,20.856,20.038,20.052,170032,0
2006-06-06,20.188,20.322,19.799,20.038,124314,0
2006-06-07,20.157,20.984,19.917,20.345,115866,0
2006-06-08,20.294,20.345,19.97,20.248,154489,0
2006-06-09,20.377,20.377,20.038,20.106,62504,0
2006-06-12,20.21,20.33,19.924,19.956,105872,0
2006-06-13,20.21,20.307,19.737,19.812,125724,0
2006-06-14,19.804,20.006,19.654,19.882,93867,0
2006-06-15,20.129,20.413,20.03,20.345,112702,0
2006-06-16,20.314,20.413,19.902,20.046,491651,0
2006-06-19,19.964,19.964,19.382,19.543,83421,0
2006-06-20,19.548,19.873,19.398,19.536,74151,0
2006-06-21,19.465,19.873,19.459,19.648,89276,0
2006-06-22,19.569,19.69,19.414,19.661,72253,0
2006-06-23,19.699,19.791,19.569,19.61,47776,0
2006-06-26,19.757,19.939,19.632,19.924,59973,0
2006-06-27,20.023,20.188,19.51,19.51,69373,0
2006-06-28,19.668,19.668,19.436,19.61,49870,0
2006-06-29,19.766,20.774,19.661,20.744,167017,0
2006-06-30,20.602,21.067,20.345,20.551,173512,0
2006-07-03,20.616,20.856,20.354,20.841,46979,0
2006-07-05,20.633,20.841,20.535,20.7,70579,0
2006-07-06,20.798,20.812,20.585,20.791,96683,0
2006-07-07,20.708,20.856,20.602,20.782,64362,0
2006-07-10,20.774,21.09,20.752,20.962,59651,0
2006-07-11,20.841,21.295,20.728,21.286,85375,0
2006-07-12,21.271,21.279,20.708,20.759,90921,0
2006-07-13,20.662,20.88,20.322,20.33,73239,0
2006-07-14,20.336,20.51,19.924,20.362,90751,0
2006-07-17,20.322,20.708,20.263,20.633,85197,0
2006-07-18,20.735,21.038,20.173,20.804,94972,0
2006-07-19,20.827,21.526,20.827,21.286,159342,0
2006-07-20,21.391,21.558,20.873,20.918,100050,0
2006-07-21,20.791,21.059,20.607,20.841,93577,0
2006-07-24,20.984,21.675,20.984,21.653,113501,0
2006-07-25,21.675,22.021,21.558,21.886,113359,0
2006-07-26,21.736,21.979,21.495,21.812,61611,0
2006-07-27,21.999,22.037,21.57,21.715,104543,0
2006-07-28,21.873,22.03,21.76,21.851,96593,0
2006-07-31,21.73,22.316,21.69,22.302,156698,0
2006-08-01,21.9,22.293,21.51,22.189,134261,0
2006-08-02,22.205,22.376,22.12,22.286,124301,0
2006-08-03,22.142,22.369,21.979,22.226,63516,0
2006-08-04,22.369,22.399,21.519,21.796,93011,0
2006-08-07,21.646,21.886,21.353,21.526,54715,0
2006-08-08,21.543,21.865,21.24,21.369,79643,0
2006-08-09,21.558,21.617,21.164,21.172,95617,0
2006-08-10,21.157,21.819,21.157,21.495,89758,0
2006-08-11,21.36,21.452,20.932,21.052,102497,0
2006-08-14,21.246,21.948,21.141,21.668,131472,0
2006-08-15,21.932,22.344,21.819,22.33,101168,0
2006-08-16,22.383,22.481,22.149,22.232,79882,0
2006-08-17,22.105,22.293,22.013,22.099,83734,0
2006-08-18,22.247,22.353,22.084,22.33,49334,0
2006-08-21,22.172,22.353,21.957,22.006,85246,0
2006-08-22,21.9,22.353,21.878,22.353,96905,0
2006-08-23,22.369,22.369,21.675,21.858,91921,0
2006-08-24,22.006,22.013,21.562,21.789,71678,0
2006-08-25,21.593,22.105,21.593,22.084,40799,0
2006-08-28,22.105,22.542,22.052,22.542,180348,0
2006-08-29,22.503,22.804,22.436,22.804,520003,0
2006-08-30,22.737,22.849,22.353,22.481,89547,0
2006-08-31,22.577,22.833,22.577,22.669,84299,0
2006-09-01,22.383,22.916,22.383,22.789,76844,0
2006-09-05,22.857,22.931,22.669,22.812,104369,0
2006-09-06,22.69,22.706,22.324,22.324,57212,0
2006-09-07,22.311,22.392,22.125,22.125,80294,0
2006-09-08,22.286,22.684,22.271,22.654,149924,0
2006-09-11,22.565,22.857,22.489,22.812,73426,0
2006-09-12,22.783,23.008,22.669,22.902,136829,0
2006-09-13,22.826,23.156,22.64,22.759,148459,0
2006-09-14,22.592,22.804,22.197,22.466,149290,0
2006-09-15,22.632,22.857,22.511,22.789,236118,0
2006-09-18,22.797,22.797,22.428,22.676,73517,0
2006-09-19,22.743,22.743,22.197,22.481,71455,0
2006-09-20,22.57,22.737,22.392,22.559,85522,0
2006-09-21,22.676,22.676,22.125,22.286,62559,0
2006-09-22,22.181,22.205,21.526,21.9,115396,0
2006-09-25,22.076,22.489,21.781,22.36,93790,0
2006-09-26,22.413,22.481,22.052,22.253,82093,0
2006-09-27,22.091,22.452,22.091,22.353,60893,0
2006-09-28,22.33,22.452,22.247,22.344,64055,0
2006-09-29,22.302,22.413,21.985,21.985,96988,0
2006-10-02,21.909,22.105,21.812,22.045,96233,0
2006-10-03,21.932,22.413,21.932,22.157,94158,0
2006-10-04,22.013,22.458,22.013,22.392,98288,0
2006-10-05,22.428,22.458,22.271,22.369,100100,0
2006-10-06,22.253,22.489,22.197,22.316,56256,0
2006-10-09,22.286,22.324,22.076,22.278,72470,0
2006-10-10,22.226,22.406,22.03,22.392,70339,0
2006-10-11,22.302,22.406,22.099,22.253,70686,0
2006-10-12,22.324,22.458,22.105,22.406,106511,0
2006-10-13,22.542,22.542,22.337,22.399,116950,0
2006-10-16,22.481,22.55,22.369,22.511,83576,0
2006-10-17,22.36,22.444,22.311,22.369,120894,0
2006-10-18,22.392,22.481,22.316,22.413,122974,0
2006-10-19,22.42,22.737,22.316,22.559,127164,0
2006-10-20,22.714,22.978,22.511,22.897,102669,0
2006-10-23,22.737,23.137,22.714,23.129,77373,0
2006-10-24,23.089,23.292,23.016,23.285,66774,0
2006-10-25,23.3,23.495,22.865,23.285,70543,0
2006-10-26,23.377,23.579,23.187,23.419,92031,0
2006-10-27,23.37,23.482,22.923,23.24,49556,0
2006-10-30,23.129,23.586,23.031,23.467,97325,0
2006-10-31,23.405,23.405,22.466,22.511,163474,0
2006-11-01,22.559,22.559,21.69,21.76,198675,0
2006-11-02,21.683,21.835,21.502,21.736,120028,0
2006-11-03,21.916,21.963,21.668,21.916,115390,0
2006-11-06,21.774,22.099,21.774,22.013,107230,0
2006-11-07,21.963,22.218,21.963,22.181,110259,0
2006-11-08,21.985,22.617,21.985,22.518,102374,0
2006-11-09,22.617,22.617,22.33,22.436,264084,0
2006-11-10,22.383,22.625,22.344,22.625,63137,0
2006-11-13,22.525,22.64,22.293,22.577,130610,0
2006-11-14,22.503,23.22,22.503,23.203,112892,0
2006-11-15,23.203,23.362,22.985,23.292,136216,0
2006-11-16,23.362,23.452,23.122,23.162,111647,0
2006-11-17,23.162,23.203,23.024,23.073,155828,0
2006-11-20,22.978,23.377,22.948,23.33,291827,0
2006-11-21,23.3,23.419,23.122,23.315,77304,0
2006-11-22,23.292,23.345,23.156,23.308,108116,0
2006-11-24,23.044,23.345,23.044,23.308,27267,0
2006-11-27,23.278,23.377,22.706,22.897,241797,0
2006-11-28,22.239,22.889,22.239,22.669,364411,0
2006-11-29,22.819,23.179,22.714,23.073,92767,0
2006-11-30,23.038,23.278,22.873,23.122,104103,0
2006-12-01,23.06,23.271,22.916,23.22,99443,0
2006-12-04,23.271,23.579,23.106,23.542,102767,0
2006-12-05,23.616,23.818,23.459,23.692,91173,0
2006-12-06,23.713,23.75,23.565,23.699,54956,0
2006-12-07,23.713,23.768,23.22,23.308,82473,0
2006-12-08,23.292,23.609,23.233,23.435,43841,0
2006-12-11,23.384,23.684,23.384,23.669,55811,0
2006-12-12,23.684,23.85,23.542,23.759,101049,0
2006-12-13,23.858,23.864,23.593,23.79,70976,0
2006-12-14,23.736,23.909,23.405,23.692,120031,0
2006-12-15,23.647,23.729,23.519,23.662,206235,0
2006-12-18,23.768,23.776,23.016,23.179,86426,0
2006-12-19,23.038,23.278,22.971,23.17,57762,0
2006-12-20,23.203,23.271,22.833,23.038,41526,0
2006-12-21,23.106,23.308,22.971,23.114,48888,0
2006-12-22,23.156,23.308,23.053,23.308,44070,0
2006-12-26,23.233,23.647,23.098,23.593,68307,0
2006-12-27,23.669,23.978,23.488,23.961,87793,0
2006-12-28,23.871,24,23.768,23.797,63192,0
2006-12-29,23.834,23.933,23.391,23.428,98484,0
2007-01-03,23.459,23.858,23.459,23.729,122379,0
2007-01-04,23.616,23.909,23.51,23.783,101121,0
2007-01-05,23.797,23.797,23.405,23.542,164615,0
2007-01-08,23.669,23.776,23.488,23.684,137343,0
2007-01-09,23.722,23.783,23.565,23.692,143312,0
2007-01-10,23.428,23.699,23.405,23.669,112440,0
2007-01-11,23.639,24.037,23.639,23.901,114960,0
2007-01-12,23.85,23.94,23.684,23.722,43885,0
2007-01-16,23.768,23.901,23.692,23.812,74176,0
2007-01-17,23.736,23.783,23.398,23.609,75149,0
2007-01-18,23.475,23.654,23.391,23.467,78570,0
2007-01-19,23.377,23.776,23.354,23.654,52754,0
2007-01-22,23.63,23.745,23.482,23.684,146118,0
2007-01-23,23.616,24.112,23.609,24.09,121851,0
2007-01-24,24.061,24.218,23.978,24.218,69256,0
2007-01-25,24.126,24.248,23.94,24.028,189831,0
2007-01-26,24.09,24.248,23.909,24.233,71376,0
2007-01-29,24.112,24.248,24.015,24.166,98497,0
2007-01-30,24.135,24.262,24.053,24.173,85310,0
2007-01-31,24.09,24.654,23.985,24.31,238268,0
2007-02-01,24.45,24.488,24.182,24.399,51575,0
2007-02-02,24.384,24.873,24.337,24.773,217028,0
2007-02-05,24.856,24.947,24.345,24.947,155020,0
2007-02-06,24.474,24.963,24.045,24.833,96779,0
2007-02-07,24.684,24.947,24.526,24.932,138086,0
2007-02-08,24.827,24.909,24.797,24.841,107980,0
2007-02-09,24.812,24.879,24.358,24.474,116789,0
2007-02-12,24.367,24.806,24.367,24.797,91591,0
2007-02-13,24.773,24.916,24.684,24.896,89648,0
2007-02-14,24.812,25.037,24.722,24.985,278483,0
2007-02-15,24.896,24.985,24.714,24.782,90831,0
2007-02-16,24.782,25.068,24.497,24.976,141611,0
2007-02-20,25.015,25.263,24.865,25.204,116975,0
2007-02-21,25.225,25.421,25.076,25.421,105151,0
2007-02-22,25.398,25.886,25.375,25.88,172916,0
2007-02-23,25.765,25.872,25.27,25.564,134969,0
2007-02-26,25.765,25.765,25.466,25.608,152796,0
2007-02-27,25.233,25.278,24.518,24.558,224352,0
2007-02-28,24.504,24.812,24.218,24.6,159358,0
2007-03-01,24.248,24.616,24.022,24.351,77838,0
2007-03-02,24.187,24.351,24,24.068,183695,0
2007-03-05,23.803,24.158,23.37,23.377,209809,0
2007-03-06,23.684,23.94,23.391,23.879,87877,0
2007-03-07,23.925,24.068,23.412,23.812,116287,0
2007-03-08,23.864,24.248,23.699,23.827,101432,0
2007-03-09,23.827,24.068,23.783,23.978,90102,0
2007-03-12,23.97,24.648,23.94,24.565,120000,0
2007-03-13,24.488,24.669,24.166,24.375,183263,0
2007-03-14,24.277,24.765,24.218,24.641,131859,0
2007-03-15,24.488,24.888,24.465,24.888,159662,0
2007-03-16,24.879,25.015,24.654,24.827,308415,0
2007-03-19,24.939,25.368,24.827,25.36,145736,0
2007-03-20,25.405,25.48,25.097,25.474,84300,0
2007-03-21,25.541,26.059,25.405,26.059,87532,0
2007-03-22,25.82,26.03,25.435,25.986,108345,0
2007-03-23,25.925,26.203,25.925,26.142,70594,0
2007-03-26,26.219,26.316,26.014,26.308,66891,0
2007-03-27,26.18,26.18,25.886,25.946,41209,0
2007-03-28,25.744,25.986,25.69,25.736,306283,0
2007-03-29,25.834,25.918,25.512,25.773,52589,0
2007-03-30,25.811,25.903,25.398,25.744,109014,0
2007-04-02,25.811,26.376,25.736,26.368,85924,0
2007-04-03,26.381,26.803,26.242,26.767,148646,0
2007-04-04,26.55,26.842,26.128,26.164,88317,0
2007-04-05,26.268,26.655,26.104,26.331,163502,0
2007-04-09,26.436,26.465,26.234,26.316,113941,0
2007-04-10,26.325,26.615,26.142,26.564,63458,0
2007-04-11,26.615,26.632,26.157,26.389,84229,0
2007-04-12,26.325,26.706,26.325,26.69,82772,0
2007-04-13,26.684,26.767,26.234,26.767,319004,0
2007-04-16,26.842,27.105,26.737,27.068,81208,0
2007-04-17,26.994,27.293,26.767,27.142,109222,0
2007-04-18,27.159,27.159,26.663,26.684,74329,0
2007-04-19,26.412,26.558,26.203,26.268,91333,0
2007-04-20,26.623,26.774,26.308,26.722,126765,0
2007-04-23,26.578,26.917,26.572,26.917,67174,0
2007-04-24,26.954,27.217,26.496,27.029,123393,0
2007-04-25,27.059,27.866,26.947,27.797,235199,0
2007-04-26,27.714,27.803,27.331,27.527,126879,0
2007-04-27,27.435,27.458,27.09,27.09,109883,0
2007-04-30,27.068,27.172,25.67,25.715,225557,0
2007-05-01,25.925,26.316,25.79,26.316,129504,0
2007-05-02,26.398,26.939,26.325,26.803,107471,0
2007-05-03,26.842,26.842,26.578,26.578,70603,0
2007-05-04,26.533,26.714,26.444,26.698,74099,0
2007-05-07,26.219,26.917,26.219,26.452,73054,0
2007-05-08,26.172,26.211,25.466,25.938,251531,0
2007-05-09,25.864,26.076,25.351,25.872,110180,0
2007-05-10,25.886,25.886,25.398,25.453,205566,0
2007-05-11,25.204,25.76,24.955,25.586,137854,0
2007-05-14,25.608,25.645,25.225,25.263,167890,0
2007-05-15,25.331,25.444,24.998,25.037,186104,0
2007-05-16,25.068,25.525,24.998,25.512,149404,0
2007-05-17,25.375,25.444,24.676,24.812,196778,0
2007-05-18,24.916,24.947,24.399,24.714,117641,0
2007-05-21,24.632,24.932,24.585,24.759,165592,0
2007-05-22,24.69,24.841,24.436,24.722,143029,0
2007-05-23,24.812,24.888,24.358,24.616,178481,0
2007-05-24,24.541,24.6,23.834,23.879,258976,0
2007-05-25,24.028,24.443,23.677,23.803,101032,0
2007-05-29,23.722,24.135,23.579,24.135,228868,0
2007-05-30,23.961,24.332,23.858,24.286,229572,0
2007-05-31,24.384,24.669,24.384,24.585,238548,0
2007-06-01,24.773,24.873,24.497,24.676,385900,0
2007-06-04,24.526,24.841,24.526,24.705,121463,0
2007-06-05,24.549,24.722,24.436,24.607,161687,0
2007-06-06,24.534,24.571,24.099,24.392,343884,0
2007-06-07,24.227,24.269,23.759,23.768,240989,0
2007-06-08,23.669,24.09,23.63,23.955,131031,0
2007-06-11,23.864,23.961,23.713,23.841,127387,0
2007-06-12,23.75,23.783,23.405,23.502,147653,0
2007-06-13,23.502,23.916,23.444,23.841,79986,0
2007-06-14,23.901,24.099,23.79,23.834,55152,0
2007-06-15,24.233,24.714,24.143,24.465,274504,0
2007-06-18,24.481,24.714,24.21,24.255,86561,0
2007-06-19,24.105,24.277,24.015,24.233,56101,0
2007-06-20,24.248,24.248,23.827,23.858,124872,0
2007-06-21,23.722,23.745,23.354,23.602,104268,0
2007-06-22,23.502,23.654,23.114,23.203,431164,0
2007-06-25,23.137,23.412,22.954,23.211,116081,0
2007-06-26,23.338,23.557,22.978,23.089,98355,0
2007-06-27,22.954,23.488,22.723,23.428,83368,0
2007-06-28,23.488,23.978,23.488,23.759,92752,0
2007-06-29,23.895,24.227,23.759,24.112,196233,0
2007-07-02,24.324,24.51,24.21,24.481,105460,0
2007-07-03,24.558,25.068,24.504,25.054,65401,0
2007-07-05,25.03,25.076,24.812,25.03,116412,0
2007-07-06,24.971,25.173,24.812,25.045,82981,0
2007-07-09,25.112,25.135,24.782,24.812,145377,0
2007-07-10,24.654,24.909,23.818,23.834,138970,0
2007-07-11,23.776,23.978,23.502,23.925,100013,0
2007-07-12,24.061,24.856,23.946,24.841,116010,0
2007-07-13,24.737,24.865,24.367,24.765,102075,0
2007-07-16,24.745,24.759,24.294,24.384,136737,0
2007-07-17,24.399,24.896,24.31,24.399,93712,0
2007-07-18,24.203,24.534,23.961,24.337,72233,0
2007-07-19,24.488,24.714,24.429,24.6,71054,0
2007-07-20,24.549,24.698,24.21,24.31,184346,0
2007-07-23,24.45,24.773,24.194,24.358,82574,0
2007-07-24,24.068,24.384,23.156,23.211,191008,0
2007-07-25,23.428,23.946,23.129,23.37,179900,0
2007-07-26,23.008,23.187,22.253,22.669,182505,0
2007-07-27,22.542,22.985,22.12,22.12,136335,0
2007-07-30,22.669,22.743,21.774,22.218,130274,0
2007-07-31,22.458,22.57,22.084,22.149,164733,0
2007-08-01,22.052,23.053,21.804,23.016,345246,0
2007-08-02,23.106,23.475,22.991,23.345,149303,0
2007-08-03,23.412,23.654,22.857,23.354,238002,0
2007-08-06,23.384,24.173,23.145,24.053,228219,0
2007-08-07,24.324,28.887,24.294,27.09,1348214,0
2007-08-08,27.068,27.803,25.516,26.609,664747,0
2007-08-09,25.993,27.655,25.88,26.465,422944,0
2007-08-10,25.903,27.82,25.903,27.533,437304,0
2007-08-13,27.668,27.668,25.782,26.234,300295,0
2007-08-14,26.316,26.339,25.36,25.398,147070,0
2007-08-15,25.384,26.331,25.187,25.204,159846,0
2007-08-16,25.331,28.006,25.308,27.498,371833,0
2007-08-17,28.458,29.614,28.06,28.51,487425,0
2007-08-20,28.518,28.931,26.932,27.36,219799,0
2007-08-21,27.45,27.706,26.593,26.782,154920,0
2007-08-22,26.782,27.285,26.564,27.068,114318,0
2007-08-23,27.195,27.21,26.684,26.857,103045,0
2007-08-24,26.925,27.256,26.632,27.068,98479,0
2007-08-27,26.925,27.142,26.292,26.541,107118,0
2007-08-28,26.472,26.678,26.021,26.021,126599,0
2007-08-29,26.325,27.803,26.325,27.753,238106,0
2007-08-30,27.512,27.746,27.113,27.346,111811,0
2007-08-31,27.789,27.789,26.985,27.442,132864,0
2007-09-04,27.384,27.547,27.023,27.384,72258,0
2007-09-05,27.217,27.279,26.857,27.068,81603,0
2007-09-06,27.105,27.293,26.81,27.285,63546,0
2007-09-07,26.872,26.894,26.353,26.533,107659,0
2007-09-10,26.76,26.819,25.938,26.436,80676,0
2007-09-11,26.632,26.81,26.187,26.623,100814,0
2007-09-12,26.472,26.803,26.021,26.195,58538,0
2007-09-13,26.368,27.142,25.977,26.459,94345,0
2007-09-14,26.18,26.381,25.765,26.376,83181,0
2007-09-17,26.248,26.405,25.938,26,316993,0
2007-09-18,26.091,26.558,25.412,26.452,214656,0
2007-09-19,26.586,27.3,26.558,27.075,155264,0
2007-09-20,27,27.435,26.977,27.159,95708,0
2007-09-21,27.414,27.427,26.894,27.188,242516,0
2007-09-24,27.128,27.579,27.008,27.233,95410,0
2007-09-25,27.008,27.172,26.917,27.059,46659,0
2007-09-26,27.068,27.662,27.068,27.307,56737,0
2007-09-27,27.376,27.458,27.119,27.179,38647,0
2007-09-28,27.105,27.427,26.69,26.803,152439,0
2007-10-01,26.746,27.753,26.746,27.617,136079,0
2007-10-02,27.632,27.82,27.458,27.722,73916,0
2007-10-03,27.45,27.782,26.985,27.346,94474,0
2007-10-04,27.512,27.624,27.097,27.435,36967,0
2007-10-05,27.675,27.82,27.564,27.789,136793,0
2007-10-08,27.668,27.803,27.285,27.384,60761,0
2007-10-09,27.4,27.675,27.159,27.547,101431,0
2007-10-10,27.435,27.609,27.142,27.293,67276,0
2007-10-11,27.323,27.803,26.939,27.029,127531,0
2007-10-12,26.994,27.675,26.994,27.675,87192,0
2007-10-15,27.632,27.632,26.389,26.842,136683,0
2007-10-16,26.714,27.128,26.51,27.068,84834,0
2007-10-17,27.059,27.151,26.242,26.632,130384,0
2007-10-18,26.51,26.737,26.172,26.706,66989,0
2007-10-19,26.706,26.706,25.564,25.765,159124,0
2007-10-22,25.564,26.663,25.516,26.459,128742,0
2007-10-23,26.684,26.76,25.993,26.698,113048,0
2007-10-24,26.452,26.646,25.977,26.518,112063,0
2007-10-25,26.496,27.068,26.368,26.767,94047,0
2007-10-26,27.09,27.337,26.586,27.172,78933,0
2007-10-29,27.225,27.353,26.541,26.774,66099,0
2007-10-30,26.706,26.722,26.134,26.203,110732,0
2007-10-31,26.254,26.69,25.986,26.044,245558,0
2007-11-01,25.938,26.021,24.737,25.112,266158,0
2007-11-02,24.676,25.698,24.676,25.36,198044,0
2007-11-05,24.985,25.516,24.947,25.204,137179,0
2007-11-06,25.24,25.645,24.841,25.631,130263,0
2007-11-07,25.27,25.458,24.849,25.007,162472,0
2007-11-08,25.212,25.405,24.759,25.255,121041,0
2007-11-09,24.903,25.412,24.903,25.158,99712,0
2007-11-12,25.181,26.128,25.076,25.849,145321,0
2007-11-13,26.113,26.412,25.579,26.368,242953,0
2007-11-14,26.489,26.798,25.963,26.234,134498,0
2007-11-15,26.051,26.339,25.82,26.142,204628,0
2007-11-16,26.211,26.541,25.811,26.091,124410,0
2007-11-19,25.864,25.864,25.104,25.572,107872,0
2007-11-20,25.67,26.104,25.489,26.104,107141,0
2007-11-21,26.008,26.254,25.715,25.872,94659,0
2007-11-23,26.128,26.242,25.797,26.008,33566,0
2007-11-26,25.993,26.091,25.059,25.076,118220,0
2007-11-27,25.164,25.751,25.097,25.444,109168,0
2007-11-28,25.797,26.316,25.435,26.268,128980,0
2007-11-29,26.059,26.316,25.533,25.572,88610,0
2007-11-30,25.88,26.044,24.873,25.195,221620,0
2007-12-03,25.15,25.331,24.819,24.819,98963,0
2007-12-04,24.873,25.541,24.849,25.233,157043,0
2007-12-05,25.564,25.993,25.533,25.834,100634,0
2007-12-06,25.729,26.533,25.69,26.503,164018,0
2007-12-07,26.533,26.655,26.014,26.203,86410,0
2007-12-10,26.316,26.752,26.014,26.172,88203,0
2007-12-11,26.353,26.819,25.595,25.595,142219,0
2007-12-12,26.128,26.225,25.564,25.977,87602,0
2007-12-13,25.736,26.203,25.645,26.067,91452,0
2007-12-14,25.811,26.113,25.225,25.263,110374,0
2007-12-17,25.054,25.331,24.856,24.865,129527,0
2007-12-18,25.135,25.843,24.873,25.843,113470,0
2007-12-19,25.773,25.849,25.351,25.79,100075,0
2007-12-20,26.122,26.572,25.474,26.572,180135,0
2007-12-21,27.037,27.782,26.842,27.498,428128,0
2007-12-24,27.706,27.82,27.473,27.811,44387,0
2007-12-26,27.533,28.48,27.279,27.803,141553,0
2007-12-27,27.835,27.911,27.097,27.119,184465,0
2007-12-28,27.466,27.759,26.254,26.254,145647,0
2007-12-31,26.18,26.248,25.744,26.014,119953,0
2008-01-02,25.925,26.248,24.939,25.104,139041,0
2008-01-03,25.212,25.911,25.212,25.608,119995,0
2008-01-04,25.263,25.541,24.963,25.015,120248,0
2008-01-07,25.187,25.834,25.082,25.654,184966,0
2008-01-08,25.715,26.219,24.819,24.827,204777,0
2008-01-09,24.856,25.623,24.856,25.187,230777,0
2008-01-10,24.947,25.773,24.932,25.55,207183,0
2008-01-11,25.301,25.495,24.759,24.947,274255,0
2008-01-14,24.963,25.405,24.896,25.164,134413,0
2008-01-15,24.909,25.512,24.888,25.324,184289,0
2008-01-16,25.301,26.459,25.301,26.149,312039,0
2008-01-17,26.187,26.187,25.135,25.135,246431,0
2008-01-18,25.135,25.684,24.833,24.916,235699,0
2008-01-22,24.698,25.351,24.436,24.45,155847,0
2008-01-23,24.233,25.706,23.871,25.706,256015,0
2008-01-24,25.722,25.722,24.194,24.194,269606,0
2008-01-25,24.497,24.676,23.692,23.834,124563,0
2008-01-28,23.736,24.218,23.519,24.015,135163,0
2008-01-29,24.21,24.277,23.759,24.255,125061,0
2008-01-30,24.028,24.481,23.768,23.901,186023,0
2008-01-31,23.85,24.963,23.797,24.488,305673,0
2008-02-01,24.616,25.112,24.526,24.841,111095,0
2008-02-04,24.648,25.24,24.6,25.045,110084,0
2008-02-05,24.497,25.173,24.465,24.465,119426,0
2008-02-06,25.458,26.646,25.037,25.765,495214,0
2008-02-07,25.67,26.472,25.601,26.376,170733,0
2008-02-08,26.368,26.421,25.811,25.918,129640,0
2008-02-11,25.886,26,25.429,25.608,134703,0
2008-02-12,25.698,25.993,25.489,25.69,138617,0
2008-02-13,25.903,26.157,25.751,26.051,119870,0
2008-02-14,26.164,26.164,25.082,25.286,114799,0
2008-02-15,25.15,25.36,24.737,24.998,215458,0
2008-02-19,25.286,25.286,24.705,24.924,131088,0
2008-02-20,24.797,25.104,24.662,25.082,97814,0
2008-02-21,25.181,25.398,24.641,24.722,159007,0
2008-02-22,24.745,25.054,24.407,25.007,160621,0
2008-02-25,24.963,25.384,24.745,25.331,175363,0
2008-02-26,25.212,25.744,25.195,25.715,163000,0
2008-02-27,25.412,25.639,25.09,25.142,105046,0
2008-02-28,24.993,25.27,24.698,24.812,129779,0
2008-02-29,24.565,24.939,24.269,24.399,199970,0
2008-03-03,24.367,24.648,24.061,24.457,128618,0
2008-03-04,24.15,24.577,24.099,24.558,206667,0
2008-03-05,24.722,24.759,24.31,24.676,107572,0
2008-03-06,24.497,24.676,23.978,23.978,118060,0
2008-03-07,23.916,24.187,23.623,24.022,154072,0
2008-03-10,24.158,24.42,23.961,24.028,124400,0
2008-03-11,24.6,25.293,24.187,25.293,198156,0
2008-03-12,25.263,25.301,24.632,24.745,278490,0
2008-03-13,24.416,25.435,24.075,25.308,184645,0
2008-03-14,25.466,25.466,24.337,24.849,217667,0
2008-03-17,24.194,25.435,23.992,24.873,188854,0
2008-03-18,25.405,25.722,24.873,25.722,304927,0
2008-03-19,25.744,26.285,25.331,25.331,142280,0
2008-03-20,25.595,26.203,25.263,25.811,540159,0
2008-03-24,25.97,26.091,25.564,25.729,159195,0
2008-03-25,25.69,25.782,25.308,25.405,115897,0
2008-03-26,25.27,25.963,25.24,25.963,259563,0
2008-03-27,26.044,26.3,25.678,25.872,185540,0
2008-03-28,25.856,26.211,25.797,26.021,210806,0
2008-03-31,26.128,26.827,25.946,26.609,226948,0
2008-04-01,26.842,27.068,26.722,27.044,177951,0
2008-04-02,26.985,27.518,26.444,27.45,211296,0
2008-04-03,27.195,27.408,26.752,26.835,114564,0
2008-04-04,26.91,27.316,26.465,26.864,109807,0
2008-04-07,27.09,27.512,26.67,26.872,67724,0
2008-04-08,26.601,27.008,26.593,26.849,73058,0
2008-04-09,26.939,27.105,26.481,26.67,68210,0
2008-04-10,26.714,26.994,26.331,26.752,115510,0
2008-04-11,26.623,26.939,26.262,26.285,90302,0
2008-04-14,26.331,26.864,26.285,26.578,102708,0
2008-04-15,26.706,27.051,26.525,27.051,76441,0
2008-04-16,27.075,27.668,26.939,27.662,123736,0
2008-04-17,27.533,27.647,27.263,27.331,67025,0
2008-04-18,27.69,27.69,27.285,27.466,102724,0
2008-04-21,27.249,27.249,26.894,27.068,101693,0
2008-04-22,26.994,27.242,26.381,26.639,194405,0
2008-04-23,26.774,26.985,26.452,26.663,75887,0
2008-04-24,26.623,27.159,26.3,27.075,167157,0
2008-04-25,27.866,28.428,27.828,28.187,442774,0
2008-04-28,28.27,28.27,27.978,28.038,156649,0
2008-04-29,27.94,28.406,27.82,27.887,84260,0
2008-04-30,28.081,28.339,27.69,27.879,115824,0
2008-05-01,28.413,29.736,28.211,29.436,318572,0
2008-05-02,30.773,30.773,27.903,28.345,656148,0
2008-05-05,28.518,29.067,27.82,28.992,591523,0
2008-05-06,27.408,28.353,27.068,27.97,607183,0
2008-05-07,27.82,27.911,27.142,27.188,312573,0
2008-05-08,27.331,27.54,26.954,27.293,285552,0
2008-05-09,27.307,27.307,26.728,27.015,242293,0
2008-05-12,27.159,27.442,26.842,27.203,196394,0
2008-05-13,27.233,27.3,26.76,27.285,210360,0
2008-05-14,27.293,27.419,26.947,27.172,189825,0
2008-05-15,27.256,27.739,27.082,27.594,278219,0
2008-05-16,27.753,27.916,27.142,27.632,293825,0
2008-05-19,27.564,28.081,27.408,27.655,332483,0
2008-05-20,27.585,27.978,27.256,27.722,191554,0
2008-05-21,27.849,28.315,27.617,27.797,207518,0
2008-05-22,27.931,28.232,27.782,28.014,150454,0
2008-05-23,27.871,27.916,27.442,27.573,147030,0
2008-05-27,27.849,28.006,27.473,27.978,201385,0
2008-05-28,27.49,28.106,27.392,27.594,205695,0
2008-05-29,27.828,28.818,27.797,28.369,277267,0
2008-05-30,28.599,28.599,28.211,28.226,269015,0
2008-06-02,28.203,28.315,27.512,27.903,217279,0
2008-06-03,27.955,28.031,27.518,27.675,314024,0
2008-06-04,27.866,28.196,27.714,28.196,242726,0
2008-06-05,28.211,29.804,28.15,29.743,380058,0
2008-06-06,29.458,29.466,28.841,28.858,235114,0
2008-06-09,28.992,29.226,28.646,29.097,243513,0
2008-06-10,28.94,30.189,28.904,29.849,315170,0
2008-06-11,29.736,29.901,29.325,29.436,220512,0
2008-06-12,29.532,30.054,29.458,29.782,291104,0
2008-06-13,29.984,30.075,29.15,29.736,249806,0
2008-06-16,29.743,30.075,29.332,29.964,297011,0
2008-06-17,29.992,30.006,29.436,29.669,128341,0
2008-06-18,29.58,30.443,29.58,30.219,259872,0
2008-06-19,30.202,30.767,30.083,30.61,147671,0
2008-06-20,30.451,30.736,30.242,30.451,353246,0
2008-06-23,30.579,30.81,30.421,30.66,131504,0
2008-06-24,30.706,30.81,30.451,30.623,230918,0
2008-06-25,30.586,30.805,30.383,30.639,208911,0
2008-06-26,30.156,30.421,29.332,29.361,208608,0
2008-06-27,29.353,29.525,28.671,28.679,474312,0
2008-06-30,28.629,29.782,28.629,29.195,335493,0
2008-07-01,28.833,30.339,28.759,30.301,321549,0
2008-07-02,30.219,30.219,29.18,29.263,253878,0
2008-07-03,29.263,29.375,28.954,29.27,147157,0
2008-07-07,29.564,29.715,29.09,29.525,225980,0
2008-07-08,29.66,31.015,29.66,31.015,392922,0
2008-07-09,30.826,30.954,29.345,29.602,383727,0
2008-07-10,29.504,30.383,29.504,30.301,229942,0
2008-07-11,30.15,31.691,30.15,31.52,322140,0
2008-07-14,32.022,32.216,31.211,31.85,254267,0
2008-07-15,31.285,32.488,31.144,32.016,284224,0
2008-07-16,32.579,32.946,32.347,32.737,475323,0
2008-07-17,32.939,32.939,32.181,32.896,302728,0
2008-07-18,32.925,33.624,32.504,33.481,367343,0
2008-07-21,33.541,34.414,32.821,34.115,360413,0
2008-07-22,33.563,34.023,33.519,33.729,318161,0
2008-07-23,33.752,33.752,32.541,32.624,315109,0
2008-07-24,32.774,32.999,32.331,32.765,296127,0
2008-07-25,33.053,33.452,32.896,33.144,224663,0
2008-07-28,33.174,33.413,32.646,33.3,265662,0
2008-07-29,33.503,34.299,33.089,34.233,273915,0
2008-07-30,34.324,34.698,33.714,34.573,379077,0
2008-07-31,34.15,34.573,33.871,34.091,204936,0
2008-08-01,34.115,34.277,33.714,33.903,244912,0
2008-08-04,34.029,34.324,33.144,33.624,382894,0
2008-08-05,28.128,29,26.037,27.188,1737190,0
2008-08-06,26.722,28.445,26.706,27.948,784775,0
2008-08-07,27.895,28.811,27.706,28.811,380432,0
2008-08-08,28.841,29.948,28.776,29.698,315068,0
2008-08-11,29.698,30.978,28.797,30.714,363026,0
2008-08-12,30.639,30.722,29.909,30.722,236907,0
2008-08-13,30.488,31.241,30.315,30.652,277833,0
2008-08-14,30.421,30.963,29.992,30.563,143663,0
2008-08-15,30.873,30.873,29.525,30.142,290524,0
2008-08-18,30.173,30.865,30.096,30.473,162425,0
2008-08-19,30.022,30.307,29.587,29.76,217399,0
2008-08-20,29.819,30.263,29.361,29.76,224106,0
2008-08-21,30.826,30.826,28.954,29.226,186902,0
2008-08-22,29.427,30.029,29.3,29.879,230065,0
2008-08-25,29.743,29.743,28.662,28.94,188866,0
2008-08-26,28.833,29.414,28.699,29.3,151359,0
2008-08-27,29.202,30.194,28.917,29.924,166493,0
2008-08-28,29.532,30.278,29.489,30.242,137398,0
2008-08-29,30.156,30.375,29.684,29.858,127393,0
2008-09-02,29.458,29.646,28.578,28.878,262126,0
2008-09-03,28.727,29.473,28.679,29.202,152114,0
2008-09-04,29.067,29.263,28.428,28.699,161818,0
2008-09-05,28.785,28.833,27.866,28.031,236413,0
2008-09-08,28.302,29.382,28.232,29.34,201096,0
2008-09-09,29.325,29.414,28.699,28.719,265737,0
2008-09-10,29.067,29.325,28.917,29.195,320946,0
2008-09-11,29.211,29.427,28.662,29.292,262435,0
2008-09-12,29.211,30.18,29.211,30.037,161012,0
2008-09-15,27.948,29.277,27.316,27.414,419847,0
2008-09-16,27.594,28.113,27.142,28.113,756114,0
2008-09-17,27.195,27.797,26.819,27.029,707413,0
2008-09-18,26.767,27.015,24.358,24.812,2079166,0
2008-09-19,23.398,23.557,22.337,22.565,5240970,0
2008-09-22,23.008,23.384,22.559,23.122,1788202,0
2008-09-23,22.939,23.377,22.714,23.137,705982,0
2008-09-24,23.073,23.338,22.64,23.06,542163,0
2008-09-25,23.073,23.684,22.931,23.354,586789,0
2008-09-26,22.931,23.669,22.706,23.452,612823,0
2008-09-29,23.122,23.122,22.706,22.706,715902,0
2008-09-30,22.789,23.187,22.789,23.106,1179123,0
2008-10-01,22.962,23.187,22.759,23.06,634983,0
2008-10-02,22.826,22.962,22.57,22.57,597363,0
2008-10-03,22.783,22.931,21.263,21.48,552643,0
2008-10-06,21.083,21.322,18.775,19.353,978077,0
2008-10-07,18.594,20.217,18.264,18.278,453009,0
2008-10-08,17.533,17.948,16.472,16.684,990967,0
2008-10-09,17.097,17.75,15.609,15.609,449712,0
2008-10-10,15.353,16.705,14.504,16.541,756809,0
2008-10-13,17.308,18.046,16.987,17.894,638152,0
2008-10-14,18.422,18.618,16.895,17.443,443191,0
2008-10-15,17.466,17.519,16.166,16.166,373259,0
2008-10-16,16.332,17.044,15.546,16.963,499286,0
2008-10-17,16.638,17.723,16.399,16.728,402073,0
2008-10-20,17.292,17.292,16.594,17.242,331090,0
2008-10-21,17.135,17.894,16.939,17.399,276241,0
2008-10-22,16.999,17.249,15.491,15.963,342114,0
2008-10-23,16.262,16.947,15.249,16,731034,0
2008-10-24,15.603,16.173,15.491,15.796,329195,0
2008-10-27,15.803,16.152,15.202,15.225,311363,0
2008-10-28,15.367,16.578,14.85,16.513,421989,0
2008-10-29,16.857,17.159,16.391,16.578,309556,0
2008-10-30,16.993,17.27,16.616,17.217,454961,0
2008-10-31,17.217,17.661,16.753,17.653,478801,0
2008-11-03,17.857,18.472,17.669,18.014,349753,0
2008-11-04,17.242,18.316,15.827,15.94,918549,0
2008-11-05,16.143,16.737,15.448,15.963,559963,0
2008-11-06,16.014,16.029,14.745,15,514617,0
2008-11-07,15.144,15.693,14.991,15.609,287535,0
2008-11-10,15.885,16.143,15.098,15.3,323555,0
2008-11-11,15.195,15.766,15.046,15.285,333112,0
2008-11-12,15.157,15.262,14.097,14.105,403397,0
2008-11-13,14.188,14.64,12.706,13.73,904416,0
2008-11-14,13.556,13.82,12.934,13.023,598560,0
2008-11-17,12.872,13.156,12.32,12.804,622182,0
2008-11-18,12.774,13.023,12.127,12.683,487324,0
2008-11-19,12.753,12.886,12.112,12.315,557934,0
2008-11-20,12.196,12.315,11.435,11.511,705258,0
2008-11-21,11.624,12.182,11.27,12.067,699668,0
2008-11-24,12.196,13.224,11.954,13.12,642943,0
2008-11-25,13.375,13.407,12.797,13.256,582643,0
2008-11-26,12.977,14.044,12.781,13.871,493450,0
2008-11-28,13.722,14.127,13.722,14.127,138732,0
2008-12-01,13.933,14.12,12.668,12.753,449138,0
2008-12-02,12.872,13.73,12.654,13.679,510135,0
2008-12-03,13.368,14.196,13.205,14.15,541640,0
2008-12-04,14.092,14.375,13.285,13.662,370748,0
2008-12-05,13.465,14.331,13.247,14.249,390171,0
2008-12-08,14.497,15.58,14.352,15.421,574834,0
2008-12-09,15.24,16.118,15.24,15.811,587703,0
2008-12-10,16.045,16.638,15.94,16.277,478621,0
2008-12-11,16.225,16.52,15.427,15.638,383195,0
2008-12-12,15.345,16.464,15.09,16.424,266881,0
2008-12-15,16.541,16.713,15.563,15.858,273682,0
2008-12-16,16.118,16.713,16.083,16.638,397818,0
2008-12-17,16.301,17.587,16.301,17.466,577754,0
2008-12-18,17.474,18.217,16.987,17.27,416347,0
2008-12-19,17.716,18.12,17.292,17.716,580193,0
2008-12-22,17.7,17.79,16.827,17.301,274957,0
2008-12-23,17.457,17.595,16.761,16.916,190537,0
2008-12-24,17.052,17.489,16.769,17.359,124899,0
2008-12-26,17.367,17.604,17.144,17.354,97916,0
2008-12-29,17.359,17.39,16.647,16.819,211169,0
2008-12-30,16.955,17.669,16.284,17.555,341244,0
2008-12-31,17.511,17.864,16.947,17.54,397970,0
2009-01-02,17.75,18.422,17.527,18.24,274091,0
2009-01-05,18.285,18.285,16.88,17.242,716571,0
2009-01-06,17.354,17.653,16.834,16.963,416036,0
2009-01-07,16.638,16.745,15.85,16.166,331205,0
2009-01-08,16.09,16.656,15.788,16.52,294527,0
2009-01-09,16.464,16.88,15.788,15.85,290702,0
2009-01-12,15.902,16,15.58,15.706,294056,0
2009-01-13,15.63,15.827,15.421,15.563,147168,0
2009-01-14,15.39,15.554,15.06,15.195,225658,0
2009-01-15,15.15,15.415,14.684,15.415,440040,0
2009-01-16,15.622,15.706,15.046,15.3,275370,0
2009-01-20,15.292,15.655,14.441,14.533,436199,0
2009-01-21,14.661,15,14.261,14.949,422192,0
2009-01-22,14.661,15.09,14.344,14.819,420758,0
2009-01-23,14.457,14.738,14.277,14.548,231848,0
2009-01-26,14.64,15.174,14.474,15.037,256104,0
2009-01-27,15.008,15.754,14.917,15.519,224726,0
2009-01-28,15.775,15.902,15.563,15.803,230321,0
2009-01-29,15.684,15.902,15.249,15.407,215566,0
2009-01-30,15.491,15.729,15.046,15.24,327054,0
2009-02-02,15.037,15.271,13.985,14.135,868883,0
2009-02-03,13.519,14.955,13.164,14.858,1087618,0
2009-02-04,14.767,15,14.083,14.352,674447,0
2009-02-05,14.225,15.415,14.225,15.202,333230,0
2009-02-06,15.144,15.94,15.144,15.811,209734,0
2009-02-09,15.836,16.068,15.603,16.007,220112,0
2009-02-10,15.94,16.234,15.421,15.443,289477,0
2009-02-11,15.465,15.902,15.257,15.781,248734,0
2009-02-12,15.527,15.572,14.819,15.353,323253,0
2009-02-13,15.415,15.761,15.249,15.457,151720,0
2009-02-17,15.113,15.157,14.623,14.767,280255,0
2009-02-18,15.037,15.105,14.705,14.795,327869,0
2009-02-19,14.977,15.144,14.587,14.595,157889,0
2009-02-20,14.352,14.512,13.836,14.097,213708,0
2009-02-23,14.242,14.383,13.098,13.164,261869,0
2009-02-24,13.256,13.871,13.181,13.705,232856,0
2009-02-25,13.744,13.917,13.224,13.437,253369,0
2009-02-26,13.579,13.744,13.212,13.247,147740,0
2009-02-27,13.142,13.247,12.908,13.092,342344,0
2009-03-02,12.872,12.948,12.594,12.668,354847,0
2009-03-03,12.812,12.865,11.654,11.67,401649,0
2009-03-04,11.902,13.353,11.633,13.059,805848,0
2009-03-05,12.843,13.045,12.082,12.135,387860,0
2009-03-06,12.302,12.917,12.28,12.609,478064,0
2009-03-09,12.534,13.092,12.182,12.256,506851,0
2009-03-10,12.571,13.347,12.534,13.316,509545,0
2009-03-11,13.45,14.092,13.375,13.91,311332,0
2009-03-12,13.894,14.745,13.615,14.721,346631,0
2009-03-13,14.753,14.827,14.391,14.775,173076,0
2009-03-16,14.932,15.775,14.781,15.316,361626,0
2009-03-17,14.963,15.615,14.963,15.609,306407,0
2009-03-18,15.615,16.455,15.225,16.194,442873,0
2009-03-19,16.432,16.955,15.986,16.443,886720,0
2009-03-20,16.541,16.705,15.684,15.737,390039,0
2009-03-23,16.143,17.07,15.97,17.052,374900,0
2009-03-24,16.895,16.895,16.407,16.48,226464,0
2009-03-25,16.534,17.097,16.007,16.663,349502,0
2009-03-26,16.993,17.301,16.497,17.301,350761,0
2009-03-27,17.292,17.45,16.663,16.774,471770,0
2009-03-30,16.513,16.713,15.885,16.464,477501,0
2009-03-31,16.489,16.993,16.338,16.578,314920,0
2009-04-01,16.345,16.802,16.061,16.513,333169,0
2009-04-02,16.88,17.835,16.737,17.742,484132,0
2009-04-03,17.742,18.083,17.354,17.992,301013,0
2009-04-06,17.742,17.933,17.173,17.422,437710,0
2009-04-07,17.165,17.685,17.105,17.165,367398,0
2009-04-08,17.189,17.443,17.007,17.27,363601,0
2009-04-09,17.489,17.723,17.27,17.527,564189,0
2009-04-13,17.496,17.496,16.993,17.308,443376,0
2009-04-14,17.27,17.292,16.631,16.79,198206,0
2009-04-15,16.638,17.052,16.638,16.916,357119,0
2009-04-16,16.993,17.159,16.761,16.993,309277,0
2009-04-17,17.052,17.119,16.873,17.044,246348,0
2009-04-20,16.782,17.052,16.255,16.391,274418,0
2009-04-21,16.255,16.79,16.045,16.699,292080,0
2009-04-22,16.432,17.217,16.416,16.663,337625,0
2009-04-23,16.719,16.827,16.262,16.48,280307,0
2009-04-24,16.513,16.79,16.262,16.541,328616,0
2009-04-27,16.318,16.602,15.91,16.036,385736,0
2009-04-28,15.878,16.67,15.878,16.399,477912,0
2009-04-29,16.541,16.796,16.424,16.719,353165,0
2009-04-30,16.916,17.194,16.602,16.677,322272,0
2009-05-01,16.691,17.18,16.594,16.987,295923,0
2009-05-04,17.052,17.308,16.802,17.165,269816,0
2009-05-05,15.427,16.083,15.234,15.519,959052,0
2009-05-06,15.339,15.745,15.157,15.589,643410,0
2009-05-07,15.788,15.788,15.323,15.546,375874,0
2009-05-08,15.698,16.045,15.473,15.865,452395,0
2009-05-11,15.519,15.729,15.144,15.383,252678,0
2009-05-12,15.12,15.491,14.963,15.209,273834,0
2009-05-13,15.09,15.113,14.827,14.872,435883,0
2009-05-14,14.977,15.008,14.457,14.654,376148,0
2009-05-15,14.579,14.721,14.249,14.36,388691,0
2009-05-18,14.564,14.705,14.344,14.608,228534,0
2009-05-19,14.647,14.804,14.434,14.504,292489,0
2009-05-20,14.564,14.917,14.421,14.483,363587,0
2009-05-21,14.466,14.615,14.008,14.218,249282,0
2009-05-22,14.249,14.483,14.037,14.052,133742,0
2009-05-26,14.225,14.955,14.15,14.872,323140,0
2009-05-27,14.941,14.941,14.512,14.555,324144,0
2009-05-28,14.533,14.761,14.165,14.301,281637,0
2009-05-29,14.344,14.623,14.097,14.249,377765,0
2009-06-01,14.587,14.984,14.441,14.963,246380,0
2009-06-02,14.941,15.383,14.775,15.234,334547,0
2009-06-03,15.082,15.209,14.963,15.179,224100,0
2009-06-04,15.209,15.323,15.037,15.202,235099,0
2009-06-05,15.339,15.448,15.03,15.15,352269,0
2009-06-08,15.195,15.367,14.887,15.157,241535,0
2009-06-09,15.39,15.497,15.12,15.202,337462,0
2009-06-10,15.415,15.603,15.195,15.435,368192,0
2009-06-11,15.572,16.293,15.527,15.977,344864,0
2009-06-12,15.947,16.541,15.843,16.383,279866,0
2009-06-15,16.332,16.332,15.803,15.94,236436,0
2009-06-16,15.94,16.098,15.693,15.754,146723,0
2009-06-17,15.796,16.045,15.796,15.94,156620,0
2009-06-18,15.97,16.202,15.843,16.083,147498,0
2009-06-19,16.358,16.383,15.885,16.029,275077,0
2009-06-22,16.014,16.083,15.638,15.646,205330,0
2009-06-23,15.693,15.902,15.271,15.339,190327,0
2009-06-24,15.497,15.766,15.24,15.546,149828,0
2009-06-25,15.457,15.885,15.353,15.885,137196,0
2009-06-26,15.858,16.24,15.684,16.202,452618,0
2009-06-29,16.24,16.505,15.94,16.416,226020,0
2009-06-30,16.374,16.57,16.076,16.424,171017,0
2009-07-01,16.57,16.88,16.152,16.774,179904,0
2009-07-02,16.497,16.557,16.234,16.262,206641,0
2009-07-06,16.255,16.541,16.152,16.489,199883,0
2009-07-07,16.541,16.638,16.098,16.098,169274,0
2009-07-08,16.076,16.166,15.596,15.85,190676,0
2009-07-09,15.97,15.97,15.609,15.761,110042,0
2009-07-10,15.638,15.97,15.589,15.91,90430,0
2009-07-13,16.045,16.399,15.796,16.383,218502,0
2009-07-14,16.352,16.782,16.318,16.713,189239,0
2009-07-15,16.916,17.519,16.705,17.466,284799,0
2009-07-16,17.443,17.736,17.18,17.653,158882,0
2009-07-17,17.716,17.827,17.399,17.661,254914,0
2009-07-20,17.79,17.805,17.533,17.669,148779,0
2009-07-21,17.693,17.79,17.43,17.758,134165,0
2009-07-22,17.742,18.03,17.742,17.955,123262,0
2009-07-23,17.894,18.896,17.827,18.692,317636,0
2009-07-24,18.542,18.789,18.375,18.761,155590,0
2009-07-27,18.64,18.789,18.443,18.652,268356,0
2009-07-28,18.487,18.645,18.03,18.21,326239,0
2009-07-29,18.143,18.21,17.742,17.948,246844,0
2009-07-30,18.187,18.375,17.774,18.005,309998,0
2009-07-31,17.894,17.908,17.413,17.533,319317,0
2009-08-03,17.7,17.7,17.242,17.595,283360,0
2009-08-04,17.257,18.33,17.052,18.046,278838,0
2009-08-05,18.143,18.347,17.999,18.075,315489,0
2009-08-06,18.233,18.271,17.805,17.992,147326,0
2009-08-07,18.257,18.796,17.955,18.528,177383,0
2009-08-10,18.375,18.594,18.203,18.594,219841,0
2009-08-11,18.569,18.625,18.285,18.398,117405,0
2009-08-12,18.422,18.923,18.422,18.549,182357,0
2009-08-13,18.692,18.789,18.43,18.542,114953,0
2009-08-14,18.463,18.549,17.97,18.217,163479,0
2009-08-17,18.075,18.075,17.669,17.864,165918,0
2009-08-18,17.916,18.068,17.466,17.587,253048,0
2009-08-19,17.457,17.774,17.413,17.729,121019,0
2009-08-20,17.637,17.864,17.587,17.813,83840,0
2009-08-21,18.068,18.278,17.992,18.203,259918,0
2009-08-24,18.33,18.713,18.278,18.586,217319,0
2009-08-25,18.363,18.901,18.363,18.631,130624,0
2009-08-26,18.645,18.706,18.347,18.549,112354,0
2009-08-27,18.382,18.43,17.716,18.382,164033,0
2009-08-28,18.459,18.505,17.908,18.052,88446,0
2009-08-31,17.916,17.992,17.669,17.736,148656,0
2009-09-01,17.579,18.014,17.276,17.308,171623,0
2009-09-02,17.257,17.301,17.144,17.194,94082,0
2009-09-03,17.292,17.331,16.993,17.301,95193,0
2009-09-04,17.347,17.716,17.257,17.716,142777,0
2009-09-08,17.827,18.052,17.716,17.992,150198,0
2009-09-09,17.941,18.405,17.941,18.224,122246,0
2009-09-10,18.354,18.414,18.127,18.33,87423,0
2009-09-11,18.405,18.405,17.97,17.999,131156,0
2009-09-14,17.894,18.382,17.857,18.316,110809,0
2009-09-15,18.249,18.562,18.249,18.452,87040,0
2009-09-16,18.459,18.796,18.422,18.796,76952,0
2009-09-17,18.789,19.092,18.768,18.931,148687,0
2009-09-18,19.001,19.1,18.803,19.044,219736,0
2009-09-21,18.986,19.051,18.744,18.796,121955,0
2009-09-22,18.962,18.962,18.677,18.699,96211,0
2009-09-23,18.721,19.092,18.618,18.684,124579,0
2009-09-24,18.692,18.946,18.316,18.452,207041,0
2009-09-25,18.422,18.578,18.278,18.422,118556,0
2009-09-28,18.278,18.803,18.278,18.554,141951,0
2009-09-29,18.602,18.721,17.985,17.985,455751,0
2009-09-30,18.022,18.203,17.767,17.992,261989,0
2009-10-01,17.955,18.068,17.159,17.399,331441,0
2009-10-02,17.194,17.399,16.819,17.029,267327,0
2009-10-05,17.159,17.489,16.842,17.482,284313,0
2009-10-06,17.533,17.924,17.301,17.758,166638,0
2009-10-07,17.637,17.736,17.466,17.579,102294,0
2009-10-08,17.79,18.173,17.669,17.894,204628,0
2009-10-09,17.813,18.15,17.669,18.12,105768,0
2009-10-12,18.339,18.535,18.21,18.257,126727,0
2009-10-13,18.278,18.414,18.083,18.24,97922,0
2009-10-14,18.398,18.528,18.24,18.292,171860,0
2009-10-15,18.158,18.414,18.158,18.405,116016,0
2009-10-16,18.323,18.398,18.052,18.134,168532,0
2009-10-19,18.271,18.48,18.061,18.347,183508,0
2009-10-20,18.43,18.487,17.992,18.173,140097,0
2009-10-21,18.182,18.452,17.805,17.85,189768,0
2009-10-22,17.842,18.127,17.669,18.091,133190,0
2009-10-23,18.182,18.354,17.894,17.978,184462,0
2009-10-26,18.105,18.307,17.723,17.729,130949,0
2009-10-27,17.842,18.061,17.669,17.708,132619,0
2009-10-28,17.623,17.79,17.111,17.111,167502,0
2009-10-29,17.331,17.645,17.173,17.555,279281,0
2009-10-30,17.482,17.54,17.144,17.489,410934,0
2009-11-02,17.54,17.661,17.105,17.406,304806,0
2009-11-03,17.257,17.54,17.257,17.413,265110,0
2009-11-04,17.595,17.736,17.292,17.292,264022,0
2009-11-05,17.413,17.767,17.324,17.676,209927,0
2009-11-06,17.533,17.82,17.496,17.708,151039,0
2009-11-09,17.908,17.963,17.716,17.88,153544,0
2009-11-10,17.653,17.7,17.382,17.595,123819,0
2009-11-11,17.805,17.82,17.474,17.708,113969,0
2009-11-12,17.708,17.963,17.482,17.61,163231,0
2009-11-13,17.653,17.857,17.519,17.75,101250,0
2009-11-16,17.842,18.505,17.842,18.414,182086,0
2009-11-17,18.382,18.443,18.127,18.354,81749,0
2009-11-18,18.369,18.369,18.083,18.182,74159,0
2009-11-19,17.963,18.038,17.504,17.604,175417,0
2009-11-20,17.457,17.835,17.354,17.457,124317,0
2009-11-23,17.736,18.014,17.7,17.813,128356,0
2009-11-24,17.774,17.955,17.572,17.767,95370,0
2009-11-25,17.798,17.97,17.798,17.857,104514,0
2009-11-27,17.466,17.595,17.375,17.375,92117,0
2009-11-30,17.331,17.382,16.916,17.317,232345,0
2009-12-01,17.519,17.604,17.367,17.496,154986,0
2009-12-02,17.564,17.902,17.555,17.835,165474,0
2009-12-03,17.948,18.046,17.693,17.736,104028,0
2009-12-04,18.03,18.03,17.637,17.835,279091,0
2009-12-07,17.916,18.005,17.742,17.835,159580,0
2009-12-08,17.767,17.82,17.45,17.587,234562,0
2009-12-09,17.595,17.645,17.34,17.43,91371,0
2009-12-10,17.637,17.7,17.317,17.406,142113,0
2009-12-11,17.548,17.798,17.437,17.758,121174,0
2009-12-14,17.82,17.827,17.604,17.685,144048,0
2009-12-15,17.669,17.742,17.504,17.617,187063,0
2009-12-16,17.805,17.85,17.54,17.661,146636,0
2009-12-17,17.604,17.79,17.443,17.742,149296,0
2009-12-18,17.75,18.112,17.406,18.105,448053,0
2009-12-21,18.15,18.48,18.112,18.422,274264,0
2009-12-22,18.398,18.669,18.316,18.512,146736,0
2009-12-23,18.594,18.761,18.487,18.677,88126,0
2009-12-24,18.744,18.827,18.713,18.768,120966,0
2009-12-28,18.789,18.873,18.721,18.827,227181,0
2009-12-29,18.865,18.939,18.736,18.789,190886,0
2009-12-30,18.775,19.021,18.692,18.896,178943,0
2009-12-31,18.939,19.051,18.625,18.661,126234,0
2010-01-04,18.796,19.092,18.669,18.986,117347,0
2010-01-05,18.946,18.993,18.43,18.438,156314,0
2010-01-06,18.382,18.422,17.955,18.03,222876,0
2010-01-07,18.046,18.15,17.857,18.134,87400,0
2010-01-08,18.127,18.187,17.955,18.127,83751,0
2010-01-11,18.173,18.21,17.887,18.091,81970,0
2010-01-12,17.963,18.068,17.872,18.005,135826,0
2010-01-13,18.046,18.15,17.827,18.03,119203,0
2010-01-14,17.933,18.112,17.933,18.014,129469,0
2010-01-15,18.105,18.105,17.645,17.758,194190,0
2010-01-19,17.85,18.112,17.758,18.112,121688,0
2010-01-20,18.005,18.005,17.564,17.887,194200,0
2010-01-21,17.963,17.999,17.292,17.367,242579,0
2010-01-22,17.382,17.504,17.029,17.144,251619,0
2010-01-25,17.233,17.34,17.015,17.127,179145,0
2010-01-26,17.111,17.173,16.842,16.886,205062,0
2010-01-27,16.842,17.111,16.699,17.083,165535,0
2010-01-28,17.165,17.173,16.472,16.578,250815,0
2010-01-29,16.586,16.903,16.24,16.24,584087,0
2010-02-01,16.323,16.391,16.053,16.159,435479,0
2010-02-02,16.202,16.277,15.94,16.09,567978,0
2010-02-03,15.986,16.105,15.684,16.098,308974,0
2010-02-04,16.023,16.029,15.58,15.609,281932,0
2010-02-05,15.698,15.885,15.249,15.554,315812,0
2010-02-08,15.609,15.609,15.33,15.457,217937,0
2010-02-09,15.316,15.554,15.015,15.285,528958,0
2010-02-10,15.15,15.271,14.908,15.082,371915,0
2010-02-11,15.054,15.209,14.811,15.046,524008,0
2010-02-12,14.955,15.136,14.858,15.105,284320,0
2010-02-16,15.15,15.323,15.046,15.316,411519,0
2010-02-17,15.415,15.706,15.15,15.174,262477,0
2010-02-18,15.187,15.491,15.12,15.448,521951,0
2010-02-19,15.457,15.58,15.33,15.572,401193,0
2010-02-22,15.662,15.788,15.415,15.448,155498,0
2010-02-23,15.473,15.677,15.234,15.316,140300,0
2010-02-24,15.407,15.421,15.217,15.279,179158,0
2010-02-25,15.113,15.195,14.924,15.195,247031,0
2010-02-26,15.024,15.367,14.941,15.03,232394,0
2010-03-01,15.113,15.383,15.113,15.307,201037,0
2010-03-02,15.376,15.427,15.262,15.376,254476,0
2010-03-03,15.448,15.58,15.202,15.285,514526,0
2010-03-04,15.339,15.362,15.24,15.353,148957,0
2010-03-05,15.512,15.609,15.362,15.609,363122,0
2010-03-08,15.527,15.885,15.506,15.858,274466,0
2010-03-09,15.865,16.105,15.819,16.053,220759,0
2010-03-10,16.118,16.497,16.083,16.472,341527,0
2010-03-11,16.48,16.67,16.407,16.67,293887,0
2010-03-12,16.728,16.802,16.563,16.67,270145,0
2010-03-15,16.691,16.691,16.549,16.616,149459,0
2010-03-16,16.656,16.691,16.578,16.684,119413,0
2010-03-17,16.769,16.857,16.728,16.81,116286,0
2010-03-18,16.57,16.802,16.464,16.699,138996,0
2010-03-19,16.81,16.81,16.416,16.48,307951,0
2010-03-22,16.67,16.796,16.194,16.631,145592,0
2010-03-23,16.684,16.842,16.527,16.827,120814,0
2010-03-24,16.796,16.827,16.705,16.737,156987,0
2010-03-25,16.842,16.91,16.541,16.602,476166,0
2010-03-26,16.705,16.79,16.563,16.631,160562,0
2010-03-29,16.719,16.728,16.541,16.656,101822,0
2010-03-30,16.594,16.728,16.437,16.586,171685,0
2010-03-31,16.541,16.705,16.497,16.513,253379,0
2010-04-01,16.647,16.728,16.527,16.677,160755,0
2010-04-05,16.802,16.865,16.623,16.728,161016,0
2010-04-06,16.623,16.684,16.541,16.647,152043,0
2010-04-07,16.677,16.677,16.505,16.609,116575,0
2010-04-08,16.497,16.677,16.225,16.449,278449,0
2010-04-09,16.365,16.449,16.134,16.443,186954,0
2010-04-12,16.424,16.541,16.293,16.338,226003,0
2010-04-13,16.338,16.358,16.159,16.352,190595,0
2010-04-14,16.432,16.761,16.338,16.761,148008,0
2010-04-15,16.578,16.955,16.489,16.947,372502,0
2010-04-16,16.947,17.007,16.745,16.796,166429,0
2010-04-19,16.67,16.857,16.557,16.81,100040,0
2010-04-20,16.939,16.939,16.827,16.916,116823,0
2010-04-21,16.999,16.999,16.796,16.873,149589,0
2010-04-22,16.774,17.111,16.684,17.09,315343,0
2010-04-23,17.052,17.194,17.029,17.165,149266,0
2010-04-26,17.119,17.347,17.119,17.151,163872,0
2010-04-27,17.09,17.367,16.857,16.873,148738,0
2010-04-28,16.932,17.09,16.774,16.834,126444,0
2010-04-29,16.999,17.015,16.842,16.955,173784,0
2010-04-30,16.939,16.947,16.691,16.705,246898,0
2010-05-03,16.737,16.947,16.691,16.916,184559,0
2010-05-04,16.677,17.249,16.505,16.987,377550,0
2010-05-05,16.67,16.802,16.083,16.248,412748,0
2010-05-06,16.194,16.262,14.788,15.554,269104,0
2010-05-07,15.554,15.819,15.037,15.113,337505,0
2010-05-10,15.781,15.94,15.448,15.865,242033,0
2010-05-11,15.729,16.255,15.655,16.083,204085,0
2010-05-12,15.865,16.262,15.819,16.234,281864,0
2010-05-13,16.159,16.293,16.045,16.111,148399,0
2010-05-14,15.986,16.023,15.677,15.894,143767,0
2010-05-17,15.97,16.118,15.519,15.766,179208,0
2010-05-18,15.97,16.083,15.415,15.512,140721,0
2010-05-19,15.399,15.655,15.292,15.473,197125,0
2010-05-20,15.09,15.128,14.661,14.661,325482,0
2010-05-21,14.512,14.795,14.301,14.684,275931,0
2010-05-24,14.691,14.745,14.491,14.504,140101,0
2010-05-25,14.323,14.491,13.878,14.429,315709,0
2010-05-26,14.54,14.761,14.441,14.504,201115,0
2010-05-27,14.85,15.073,14.661,15.067,180464,0
2010-05-28,15.067,15.105,14.738,14.879,164812,0
2010-06-01,14.661,14.894,14.512,14.512,216121,0
2010-06-02,14.608,14.887,14.483,14.887,163591,0
2010-06-03,14.872,14.949,14.677,14.858,184227,0
2010-06-04,14.601,14.647,14.174,14.218,319653,0
2010-06-07,14.31,14.497,14.158,14.188,182161,0
2010-06-08,14.261,14.504,14.112,14.441,201869,0
2010-06-09,14.608,14.661,14.293,14.391,129964,0
2010-06-10,14.595,14.872,14.595,14.819,204607,0
2010-06-11,14.705,15.046,14.518,15.046,165137,0
2010-06-14,15.24,15.457,15.12,15.157,178067,0
2010-06-15,15.225,15.596,15.136,15.563,174663,0
2010-06-16,15.427,15.448,15.24,15.279,148738,0
2010-06-17,15.279,15.448,15.209,15.33,121636,0
2010-06-18,15.421,15.465,15.174,15.339,334110,0
2010-06-21,15.58,15.609,15.054,15.09,286461,0
2010-06-22,15.187,15.339,14.647,14.669,202485,0
2010-06-23,14.623,14.745,14.474,14.474,143059,0
2010-06-24,14.368,14.858,14.31,14.331,205646,0
2010-06-25,14.457,14.788,14.323,14.767,370790,0
2010-06-28,14.775,14.842,14.595,14.684,150590,0
2010-06-29,14.429,14.555,14.331,14.457,167434,0
2010-06-30,14.505,14.71,14.458,14.535,228842,0
2010-07-01,14.595,14.595,14.301,14.449,163333,0
2010-07-02,14.595,14.654,14.344,14.415,174044,0
2010-07-06,14.647,14.73,14.285,14.323,154925,0
2010-07-07,14.429,14.654,14.375,14.647,218477,0
2010-07-08,14.788,14.819,14.466,14.677,196815,0
2010-07-09,14.661,14.804,14.654,14.775,127178,0
2010-07-12,14.753,14.827,14.525,14.555,134695,0
2010-07-13,14.661,14.908,14.661,14.827,308389,0
2010-07-14,14.804,14.908,14.677,14.767,238263,0
2010-07-15,14.795,14.811,14.497,14.608,165348,0
2010-07-16,14.449,14.555,14.225,14.254,326003,0
2010-07-19,14.344,14.572,14.15,14.564,168428,0
2010-07-20,14.4,14.835,14.301,14.811,162688,0
2010-07-21,14.842,14.887,14.525,14.548,149019,0
2010-07-22,14.795,15.06,14.699,15.046,180735,0
2010-07-23,14.949,15.415,14.879,15.339,161573,0
2010-07-26,15.415,15.615,15.353,15.54,208626,0
2010-07-27,15.63,15.827,15.506,15.775,149997,0
2010-07-28,15.761,15.931,15.622,15.671,208810,0
2010-07-29,15.819,15.902,15.427,15.603,93924,0
2010-07-30,15.376,15.775,15.345,15.448,141300,0
2010-08-02,15.706,15.85,15.497,15.836,142840,0
2010-08-03,15.473,15.473,14.73,14.753,371083,0
2010-08-04,14.804,15.15,14.661,15.105,255302,0
2010-08-05,14.963,15.15,14.955,14.977,168342,0
2010-08-06,14.835,15.03,14.661,14.932,200596,0
2010-08-09,15.054,15.339,15.024,15.3,171699,0
2010-08-10,15.105,15.33,15.015,15.144,162239,0
2010-08-11,14.705,14.73,14.434,14.449,275108,0
2010-08-12,14.31,14.504,14.31,14.434,168791,0
2010-08-13,14.391,14.429,14.203,14.218,277029,0
2010-08-16,14.203,14.434,14.135,14.285,161519,0
2010-08-17,14.434,14.504,14.318,14.331,264610,0
2010-08-18,14.383,14.518,14.158,14.375,263037,0
2010-08-19,14.269,14.31,14.022,14.029,260130,0
2010-08-20,13.993,14.135,13.91,14.127,192128,0
2010-08-23,14.165,14.269,13.917,13.917,191778,0
2010-08-24,13.768,14.076,13.722,13.865,245323,0
2010-08-25,13.836,14.31,13.753,14.277,253439,0
2010-08-26,14.331,14.36,13.993,14.015,129649,0
2010-08-27,14.196,14.196,13.933,14.112,259393,0
2010-08-30,14.083,14.15,13.894,13.894,187075,0
2010-08-31,13.872,14.01,13.711,13.935,251729,0
2010-09-01,14.06,14.474,14.06,14.466,247622,0
2010-09-02,14.497,14.564,14.391,14.512,211509,0
2010-09-03,14.608,14.745,14.466,14.623,146051,0
2010-09-07,14.595,14.64,14.375,14.415,179712,0
2010-09-08,14.421,14.647,14.383,14.421,189470,0
2010-09-09,14.601,14.647,14.457,14.579,136762,0
2010-09-10,14.669,14.721,14.555,14.587,154120,0
2010-09-13,14.745,15,14.684,14.865,242203,0
2010-09-14,14.835,14.917,14.533,14.858,175354,0
2010-09-15,14.827,14.932,14.684,14.85,122874,0
2010-09-16,14.85,14.901,14.548,14.738,118730,0
2010-09-17,14.901,14.901,14.533,14.788,197890,0
2010-09-20,14.865,15.217,14.761,15.217,217336,0
2010-09-21,15.234,15.345,15.054,15.174,156630,0
2010-09-22,15.06,15.3,15.06,15.144,120160,0
2010-09-23,15.054,15.225,14.901,14.917,122635,0
2010-09-24,15.165,15.3,15.03,15.3,170082,0
2010-09-27,15.3,15.383,15.217,15.362,221058,0
2010-09-28,15.415,15.465,15.174,15.443,192118,0
2010-09-29,15.339,15.443,15.24,15.316,171996,0
2010-09-30,15.443,15.482,15.225,15.33,207062,0
2010-10-01,15.415,15.506,15.271,15.345,235882,0
2010-10-04,15.316,15.316,15.06,15.195,144388,0
2010-10-05,15.271,15.596,15.15,15.519,222122,0
2010-10-06,15.512,15.706,15.491,15.63,102077,0
2010-10-07,15.677,15.677,15.465,15.527,81475,0
2010-10-08,15.491,15.788,15.482,15.745,107524,0
2010-10-11,15.775,15.885,15.693,15.803,104190,0
2010-10-12,15.706,15.836,15.603,15.775,94105,0
2010-10-13,15.781,16.09,15.754,16.007,197262,0
2010-10-14,15.963,16.127,15.878,15.991,100662,0
2010-10-15,16.181,16.262,16.029,16.061,204731,0
2010-10-18,16.053,16.217,15.986,16.152,120537,0
2010-10-19,15.991,16.194,15.878,15.963,156307,0
2010-10-20,16.076,16.194,15.963,16.076,179512,0
2010-10-21,16.181,16.27,15.712,15.885,152066,0
2010-10-22,15.94,15.94,15.766,15.858,70440,0
2010-10-25,15.963,16.143,15.872,15.925,72372,0
2010-10-26,15.843,16.014,15.827,15.858,85282,0
2010-10-27,15.745,15.788,15.54,15.737,143442,0
2010-10-28,15.836,15.878,15.554,15.72,101745,0
2010-10-29,15.636,15.636,15.265,15.449,200053,0
2010-11-01,15.457,15.519,15.105,15.174,249310,0
2010-11-02,15.376,15.448,15.174,15.443,161823,0
2010-11-03,15.457,15.497,15.179,15.415,169636,0
2010-11-04,15.58,15.788,15.58,15.706,175402,0
2010-11-05,15.788,15.885,15.693,15.766,141743,0
2010-11-08,15.671,15.865,15.443,15.843,178931,0
2010-11-09,15.85,16.09,15.803,15.865,169850,0
2010-11-10,15.615,15.754,15.527,15.706,122917,0
2010-11-11,15.506,15.671,15.506,15.596,98814,0
2010-11-12,15.421,15.609,15.415,15.491,96839,0
2010-11-15,15.54,15.638,15.506,15.527,89778,0
2010-11-16,15.415,15.638,15.209,15.399,243365,0
2010-11-17,15.421,15.497,15.285,15.421,149035,0
2010-11-18,15.527,15.677,15.383,15.622,222973,0
2010-11-19,15.622,15.729,15.457,15.609,106265,0
2010-11-22,15.609,15.706,15.512,15.684,120878,0
2010-11-23,15.531,15.596,15.415,15.491,146304,0
2010-11-24,15.554,15.662,15.448,15.527,148083,0
2010-11-26,15.399,15.527,15.383,15.421,52721,0
2010-11-29,15.415,15.554,15.209,15.473,182259,0
2010-11-30,15.389,15.512,15.244,15.456,253555,0
2010-12-01,15.684,15.754,15.63,15.698,209067,0
2010-12-02,15.698,15.819,15.506,15.775,137122,0
2010-12-03,15.671,15.865,15.646,15.843,89746,0
2010-12-06,15.761,15.991,15.754,15.931,82703,0
2010-12-07,16.09,16.225,16.023,16.098,184654,0
2010-12-08,16.166,16.217,16.036,16.053,141606,0
2010-12-09,16.181,16.21,15.919,16.173,121058,0
2010-12-10,16.255,16.534,16.105,16.52,159066,0
2010-12-13,16.541,16.857,16.541,16.769,222413,0
2010-12-14,16.796,16.97,16.684,16.939,183442,0
2010-12-15,16.895,17.144,16.895,16.963,176821,0
2010-12-16,16.924,17.27,16.886,17.189,178280,0
2010-12-17,16.999,17.264,16.999,17.225,163731,0
2010-12-20,17.257,17.375,17.18,17.21,170262,0
2010-12-21,17.276,17.324,17.127,17.21,123555,0
2010-12-22,17.233,17.34,17.173,17.292,80659,0
2010-12-23,17.276,17.382,17.276,17.347,56577,0
2010-12-27,17.284,17.54,17.242,17.43,85284,0
2010-12-28,17.422,17.422,17.233,17.324,177435,0
2010-12-29,17.325,17.354,17.179,17.187,101152,0
2010-12-30,17.149,17.27,16.989,17.04,157507,0
2010-12-31,17.022,17.052,16.911,16.95,110337,0
2011-01-03,17.07,17.249,16.916,17.077,141769,0
2011-01-04,17.159,17.159,16.81,17.007,130913,0
2011-01-05,16.993,17.111,16.91,17.035,136294,0
2011-01-06,17.09,17.09,16.782,16.947,96946,0
2011-01-07,16.895,16.932,16.541,16.85,163919,0
2011-01-10,16.857,17.029,16.609,16.999,165567,0
2011-01-11,16.999,17.007,16.81,16.924,101403,0
2011-01-12,17.015,17.257,16.932,17.233,128920,0
2011-01-13,17.21,17.284,17.119,17.165,125795,0
2011-01-14,17.052,17.276,17.052,17.257,90946,0
2011-01-18,17.202,17.257,16.999,17.233,93867,0
2011-01-19,17.194,17.257,17.09,17.18,158549,0
2011-01-20,17.09,17.217,17.015,17.061,113714,0
2011-01-21,17.083,17.083,16.842,16.924,144191,0
2011-01-24,16.916,17.105,16.842,17.044,111157,0
2011-01-25,16.955,17.097,16.865,17.083,96105,0
2011-01-26,17.105,17.354,17.035,17.276,154639,0
2011-01-27,17.257,17.45,17.249,17.399,142509,0
2011-01-28,17.34,17.437,17.015,17.061,151971,0
2011-01-31,17.113,17.249,16.983,17.043,151712,0
2011-02-01,17.083,17.457,17.044,17.43,117790,0
2011-02-02,17.324,17.482,17.292,17.367,84782,0
2011-02-03,17.257,17.359,17.144,17.301,91742,0
2011-02-04,17.39,17.39,17.159,17.225,78407,0
2011-02-07,17.276,17.437,17.249,17.375,92854,0
2011-02-08,17.189,17.45,17.189,17.45,168760,0
2011-02-09,17.43,17.533,17.225,17.511,143161,0
2011-02-10,17.189,17.617,17.105,17.443,263770,0
2011-02-11,17.044,17.144,16.916,17.029,193948,0
2011-02-14,16.955,17.015,16.903,16.932,95950,0
2011-02-15,16.88,16.999,16.88,16.932,91891,0
2011-02-16,16.91,16.963,16.719,16.827,126998,0
2011-02-18,16.88,16.963,16.796,16.947,69458,0
2011-02-22,16.886,16.978,16.745,16.782,146806,0
2011-02-23,16.737,16.802,16.489,16.505,133252,0
2011-02-24,16.497,16.57,16.31,16.527,147634,0
2011-02-25,16.023,16.802,16.023,16.796,112727,0
2011-02-28,16.889,17.049,16.889,16.936,105631,0
2011-03-01,16.916,17.029,16.578,16.578,150504,0
2011-03-02,16.541,16.719,16.489,16.656,127821,0
2011-03-03,16.728,16.978,16.578,16.895,113278,0
2011-03-04,16.886,16.895,16.609,16.761,87851,0
2011-03-07,16.88,16.88,16.455,16.656,161738,0
2011-03-08,16.631,17.007,16.616,16.91,106754,0
2011-03-09,16.916,17.024,16.827,17.007,107436,0
2011-03-10,16.999,16.999,16.631,16.691,198783,0
2011-03-11,16.719,16.834,16.549,16.557,146933,0
2011-03-14,16.449,16.578,16.293,16.505,117366,0
2011-03-15,16,16.383,15.796,16.27,132429,0
2011-03-16,16.217,16.318,15.963,16.029,180668,0
2011-03-17,16.159,16.159,15.975,15.983,136259,0
2011-03-18,16.068,16.27,15.991,16.262,225236,0
2011-03-21,16.443,16.616,16.374,16.616,116259,0
2011-03-22,16.594,16.67,16.497,16.557,68205,0
2011-03-23,16.505,16.663,16.432,16.609,77083,0
2011-03-24,16.728,16.728,16.541,16.684,117350,0
2011-03-25,16.719,16.916,16.691,16.81,136993,0
2011-03-28,16.834,16.955,16.753,16.753,91764,0
2011-03-29,16.769,16.88,16.705,16.873,69624,0
2011-03-30,16.91,17.111,16.857,17.111,163696,0
2011-03-31,17.022,17.13,16.975,17.092,124510,0
2011-04-01,17.135,17.233,17.09,17.202,151149,0
2011-04-04,17.225,17.382,17.144,17.27,142985,0
2011-04-05,17.216,17.368,17.124,17.256,91135,0
2011-04-06,17.242,17.367,17.242,17.308,94443,0
2011-04-07,17.276,17.361,17.157,17.163,94383,0
2011-04-08,17.301,17.301,17.029,17.061,86738,0
2011-04-11,16.963,17.052,16.796,16.834,103300,0
2011-04-12,16.82,16.918,16.608,16.608,85061,0
2011-04-13,16.677,16.737,16.534,16.578,90249,0
2011-04-14,16.48,16.782,16.472,16.774,87027,0
2011-04-15,16.691,17.111,16.691,17.029,370156,0
2011-04-18,16.81,16.963,16.713,16.857,172853,0
2011-04-19,16.857,16.963,16.745,16.802,225765,0
2011-04-20,17.015,17.097,16.932,17.097,126115,0
2011-04-21,17.111,17.18,16.993,17.07,86094,0
2011-04-25,17.044,17.097,16.999,17.077,65162,0
2011-04-26,17.103,17.408,17.066,17.348,137456,0
2011-04-27,17.276,17.45,17.276,17.437,73829,0
2011-04-28,17.39,17.54,17.292,17.533,88570,0
2011-04-29,17.587,17.617,17.459,17.578,133361,0
2011-05-02,17.519,17.653,17.331,17.331,116097,0
2011-05-03,17.301,17.491,17.233,17.292,84392,0
2011-05-04,17.301,17.348,17.124,17.124,96771,0
2011-05-05,17.066,17.242,16.995,17.049,132859,0
2011-05-06,17.256,17.354,17.066,17.133,72142,0
2011-05-09,17.187,17.27,17.033,17.224,117039,0
2011-05-10,17.332,17.332,17.057,17.142,200877,0
2011-05-11,17.233,17.292,17.002,17.057,226936,0
2011-05-12,16.958,17.248,16.942,17.216,109117,0
2011-05-13,17.248,17.276,16.811,16.918,113192,0
2011-05-16,16.797,16.965,16.783,16.82,141802,0
2011-05-17,16.897,16.918,16.684,16.713,226917,0
2011-05-18,16.684,16.719,16.532,16.655,213847,0
2011-05-19,16.584,16.836,16.494,16.737,270939,0
2011-05-20,16.584,16.912,16.584,16.728,231784,0
2011-05-23,16.485,16.6,16.403,16.446,129184,0
2011-05-24,16.51,16.518,16.166,16.166,217812,0
2011-05-25,16.127,16.377,16.06,16.341,110180,0
2011-05-26,16.286,16.386,16.118,16.353,114563,0
2011-05-27,16.386,16.494,16.32,16.369,70613,0
2011-05-31,16.452,16.705,16.384,16.699,484104,0
2011-06-01,16.576,16.677,16.304,16.304,225436,0
2011-06-02,16.272,16.419,16.182,16.256,139991,0
2011-06-03,16.098,16.235,16.005,16.089,250607,0
2011-06-06,16.029,16.134,15.99,16.013,118518,0
2011-06-07,16.111,16.111,15.916,15.922,152572,0
2011-06-08,15.922,16.06,15.898,15.96,151955,0
2011-06-09,15.998,16.098,15.898,15.922,113705,0
2011-06-10,15.882,15.907,15.723,15.791,167781,0
2011-06-13,15.907,15.937,15.785,15.785,146736,0
2011-06-14,15.882,16.06,15.846,15.968,139823,0
2011-06-15,15.785,15.968,15.647,15.714,134648,0
2011-06-16,15.863,16.108,15.712,16.001,158071,0
2011-06-17,16.082,16.219,15.937,15.975,226416,0
2011-06-20,15.882,16.211,15.882,16.166,72898,0
2011-06-21,16.272,16.32,15.99,16.173,240075,0
2011-06-22,16.076,16.159,15.951,15.975,100025,0
2011-06-23,15.823,15.96,15.695,15.916,122164,0
2011-06-24,15.946,16.043,15.791,15.862,253173,0
2011-06-27,15.862,16.052,15.862,16.021,104824,0
2011-06-28,16.013,16.089,15.99,16.082,102898,0
2011-06-29,16.076,16.076,15.951,15.975,111598,0
2011-06-30,15.976,16.086,15.946,16.072,213039,0
2011-07-01,16.098,16.279,16.067,16.235,277913,0
2011-07-05,16.189,16.295,16.111,16.195,137415,0
2011-07-06,16.139,16.378,16.139,16.353,126914,0
2011-07-07,16.412,16.612,16.294,16.604,162021,0
2011-07-08,16.353,16.642,16.353,16.549,130399,0
2011-07-11,16.353,16.469,16.313,16.334,135928,0
2011-07-12,16.294,16.535,16.194,16.387,114981,0
2011-07-13,16.377,16.622,16.369,16.469,171926,0
2011-07-14,16.46,16.538,16.361,16.386,159595,0
2011-07-15,16.412,16.637,16.412,16.525,189479,0
2011-07-18,16.452,16.525,16.264,16.313,115929,0
2011-07-19,16.429,16.596,16.312,16.58,111602,0
2011-07-20,16.608,16.637,16.412,16.436,105732,0
2011-07-21,16.502,16.811,16.502,16.713,239723,0
2011-07-22,16.752,16.752,16.558,16.58,101000,0
2011-07-25,16.428,16.677,16.428,16.469,142309,0
2011-07-26,16.429,16.52,16.255,16.262,74175,0
2011-07-27,16.189,16.189,15.946,15.96,220137,0
2011-07-28,15.908,16.038,15.869,15.917,123165,0
2011-07-29,15.733,15.961,15.622,15.828,169667,0
2011-08-01,15.99,16.013,15.806,15.951,180213,0
2011-08-02,15.869,16.001,15.543,15.558,126346,0
2011-08-03,15.631,15.869,15.366,15.714,117382,0
2011-08-04,15.543,15.762,15.227,15.227,208371,0
2011-08-05,15.427,15.73,15.01,15.219,212980,0
2011-08-08,14.857,15.458,14.247,14.247,363627,0
2011-08-09,14.685,16.42,14.436,16.334,493554,0
2011-08-10,15.846,15.908,14.987,15.203,598124,0
2011-08-11,15.435,15.931,14.933,15.669,343125,0
2011-08-12,15.805,16.008,15.449,15.684,163447,0
2011-08-15,15.791,16.093,15.698,16.07,110771,0
2011-08-16,15.863,16.163,15.738,16.063,175464,0
2011-08-17,16.123,16.262,15.962,16.047,156973,0
2011-08-18,15.698,15.854,15.443,15.549,227121,0
2011-08-19,15.258,15.73,15.18,15.407,188837,0
2011-08-22,15.698,15.805,15.282,15.35,179417,0
2011-08-23,15.382,15.644,15.366,15.62,307129,0
2011-08-24,15.661,15.899,15.567,15.721,246300,0
2011-08-25,15.822,15.863,15.303,15.382,157381,0
2011-08-26,15.321,15.567,15.088,15.458,175925,0
2011-08-29,15.627,15.97,15.627,15.931,224935,0
2011-08-30,15.899,15.953,15.692,15.876,171429,0
2011-08-31,16.001,16.064,15.742,15.897,239957,0
2011-09-01,16.063,16.063,15.534,15.606,218631,0
2011-09-02,15.396,15.529,15.192,15.271,131369,0
2011-09-06,14.957,15.258,14.925,15.203,234092,0
2011-09-07,15.435,15.543,15.227,15.514,198820,0
2011-09-08,15.483,15.593,15.312,15.427,214324,0
2011-09-09,15.421,15.421,14.925,15.088,382564,0
2011-09-12,15.019,15.243,14.933,15.236,225019,0
2011-09-13,15.366,15.522,15.236,15.449,217244,0
2011-09-14,15.613,15.706,15.296,15.449,317809,0
2011-09-15,15.558,15.585,15.287,15.499,196989,0
2011-09-16,15.585,15.721,15.492,15.636,252221,0
2011-09-19,15.407,15.567,15.296,15.465,129138,0
2011-09-20,15.514,15.73,15.359,15.359,143957,0
2011-09-21,15.374,15.465,15.01,15.034,179153,0
2011-09-22,14.701,14.957,14.608,14.771,262710,0
2011-09-23,14.848,15.174,14.771,14.95,226765,0
2011-09-26,15.057,15.095,14.725,14.957,175455,0
2011-09-27,15.119,15.312,14.841,15.042,239587,0
2011-09-28,14.964,15.103,14.571,14.578,162359,0
2011-09-29,14.632,14.785,14.258,14.537,415697,0
2011-09-30,14.347,14.627,14.133,14.149,440357,0
2011-10-03,14.182,14.344,13.687,13.687,429130,0
2011-10-04,13.609,14.16,13.557,14.122,480494,0
2011-10-05,14.18,14.343,14.015,14.227,195022,0
2011-10-06,14.316,14.674,14.165,14.651,232062,0
2011-10-07,14.608,14.732,14.274,14.317,116629,0
2011-10-10,14.501,14.662,14.46,14.632,253801,0
2011-10-11,14.586,14.909,14.545,14.848,195905,0
2011-10-12,15.034,15.034,14.756,14.857,225658,0
2011-10-13,14.74,14.865,14.586,14.848,150329,0
2011-10-14,15.034,15.144,14.778,15.095,125564,0
2011-10-17,14.925,15.034,14.615,14.641,167789,0
2011-10-18,14.685,15.219,14.685,15.103,189307,0
2011-10-19,15.079,15.282,14.865,14.918,147880,0
2011-10-20,14.95,14.971,14.632,14.894,100902,0
2011-10-21,14.917,15.192,14.917,15.176,166331,0
2011-10-24,15.157,15.576,15.144,15.567,278279,0
2011-10-25,15.544,15.569,15.262,15.271,241306,0
2011-10-26,15.427,15.427,15.157,15.329,192936,0
2011-10-27,15.676,15.814,15.483,15.805,326700,0
2011-10-28,15.751,15.751,15.551,15.602,174673,0
2011-10-31,15.437,15.496,15.001,15.009,253345,0
2011-11-01,14.697,14.908,14.619,14.667,314974,0
2011-11-02,14.918,15.127,14.865,15.064,204962,0
2011-11-03,15.192,15.529,15.011,15.348,310680,0
2011-11-04,15.465,15.499,15.146,15.449,177133,0
2011-11-07,15.405,15.97,15.341,15.922,372690,0
2011-11-08,15.867,15.992,15.647,15.952,178312,0
2011-11-09,15.673,16.048,15.673,15.867,384885,0
2011-11-10,15.952,16.125,15.811,16.016,260144,0
2011-11-11,16.001,16.159,16.001,16.08,188544,0
2011-11-14,16.057,16.086,15.696,15.765,195630,0
2011-11-15,15.708,16.204,15.708,16.173,239549,0
2011-11-16,16.064,16.345,16.008,16.166,163899,0
2011-11-17,16.22,16.345,15.906,16.001,161603,0
2011-11-18,16.001,16.212,16.001,16.159,151558,0
2011-11-21,15.986,16.25,15.851,16.072,177365,0
2011-11-22,16.039,16.095,15.828,15.828,122782,0
2011-11-23,15.765,15.773,15.492,15.673,203934,0
2011-11-25,15.615,15.733,15.426,15.434,74174,0
2011-11-28,15.867,16.057,15.733,16.039,172602,0
2011-11-29,16.025,16.358,15.946,16.204,197440,0
2011-11-30,16.554,17.022,16.489,17.013,464297,0
2011-12-01,16.925,17.07,16.705,16.713,174475,0
2011-12-02,16.771,16.95,16.589,16.612,88668,0
2011-12-05,16.691,16.975,16.691,16.911,165933,0
2011-12-06,16.965,17.044,16.83,16.863,124656,0
2011-12-07,16.839,17.029,16.653,16.925,132864,0
2011-12-08,16.839,16.895,16.418,16.435,149793,0
2011-12-09,16.496,16.934,16.496,16.88,158939,0
2011-12-12,16.872,16.957,16.52,16.755,163734,0
2011-12-13,16.941,17.216,16.619,16.713,171320,0
2011-12-14,16.747,16.856,16.401,16.44,145792,0
2011-12-15,16.864,16.864,16.486,16.612,146632,0
2011-12-16,16.72,16.799,16.527,16.597,308598,0
2011-12-19,16.676,16.872,16.418,16.418,159647,0
2011-12-20,16.668,17.061,16.653,17.029,193990,0
2011-12-21,17.029,17.17,16.799,17.13,99462,0
2011-12-22,17.162,17.364,17.07,17.178,158199,0
2011-12-23,17.186,17.264,17.078,17.139,90405,0
2011-12-27,17.084,17.459,17.052,17.405,148680,0
2011-12-28,17.43,17.485,17.17,17.216,165941,0
2011-12-29,17.264,17.459,17.264,17.303,107697,0
2011-12-30,17.286,17.455,17.264,17.276,194395,0
2012-01-03,17.451,17.491,17.27,17.451,229218,0
2012-01-04,17.357,17.61,17.27,17.43,215330,0
2012-01-05,17.422,17.57,17.216,17.477,118703,0
2012-01-06,17.451,17.5,17.249,17.351,111291,0
2012-01-09,17.467,17.523,17.257,17.32,137293,0
2012-01-10,17.443,17.459,17.242,17.335,203872,0
2012-01-11,17.26,17.457,17.123,17.45,96377,0
2012-01-12,17.466,17.522,17.361,17.515,78989,0
2012-01-13,17.38,17.412,17.27,17.335,93060,0
2012-01-17,17.268,17.45,16.996,17.149,160005,0
2012-01-18,17.092,17.208,16.911,17.208,126248,0
2012-01-19,17.208,17.208,16.911,16.989,102054,0
2012-01-20,16.925,17.286,16.925,17.264,117076,0
2012-01-23,17.224,17.459,17.208,17.257,67346,0
2012-01-24,17.162,17.32,17.084,17.249,107846,0
2012-01-25,17.146,17.294,17.139,17.264,155900,0
2012-01-26,17.311,17.53,17.208,17.412,136186,0
2012-01-27,17.361,17.656,17.361,17.632,131602,0
2012-01-30,17.539,17.712,17.5,17.595,116483,0
2012-01-31,17.586,17.624,17.231,17.336,230677,0
2012-02-01,17.372,17.405,17.264,17.327,333290,0
2012-02-02,17.364,17.422,17.277,17.335,206045,0
2012-02-03,17.457,17.707,17.299,17.618,241363,0
2012-02-06,17.57,17.605,17.404,17.483,139004,0
2012-02-07,17.325,17.411,17.18,17.228,244922,0
2012-02-08,17.22,17.64,17.22,17.618,226308,0
2012-02-09,17.618,17.618,17.341,17.544,177727,0
2012-02-10,17.457,17.483,17.341,17.411,165113,0
2012-02-13,17.404,17.529,17.204,17.355,174207,0
2012-02-14,17.282,17.299,17.093,17.26,143121,0
2012-02-15,17.299,17.341,16.996,17.062,186718,0
2012-02-16,17.115,17.386,17.115,17.37,128213,0
2012-02-17,17.483,17.499,17.299,17.499,152259,0
2012-02-21,17.45,17.499,17.253,17.26,282527,0
2012-02-22,17.282,17.475,17.244,17.26,136087,0
2012-02-23,17.244,17.428,17.212,17.419,176940,0
2012-02-24,17.386,17.419,17.299,17.349,64419,0
2012-02-27,17.253,17.274,17.07,17.26,73850,0
2012-02-28,17.307,17.386,17.022,17.132,65811,0
2012-02-29,17.102,17.191,16.892,16.892,135872,0
2012-03-01,16.934,17.079,16.83,16.83,125062,0
2012-03-02,16.76,16.894,16.622,16.672,178490,0
2012-03-05,16.592,16.885,16.462,16.885,104811,0
2012-03-06,16.769,16.783,16.648,16.702,105817,0
2012-03-07,16.822,16.925,16.702,16.925,81671,0
2012-03-08,17.029,17.029,16.717,16.983,132799,0
2012-03-09,16.95,17.282,16.917,17.204,139271,0
2012-03-12,17.212,17.395,17.141,17.332,170286,0
2012-03-13,17.361,17.483,17.332,17.411,179323,0
2012-03-14,17.386,17.419,17.132,17.149,124705,0
2012-03-15,17.101,17.37,17.053,17.37,106738,0
2012-03-16,17.386,17.443,17.282,17.428,222153,0
2012-03-19,17.332,17.443,17.325,17.378,206060,0
2012-03-20,17.325,17.349,17.195,17.228,99862,0
2012-03-21,17.244,17.274,17.132,17.18,83446,0
2012-03-22,17.101,17.172,16.95,17.079,93181,0
2012-03-23,17.044,17.212,16.941,17.195,113818,0
2012-03-26,17.274,17.723,17.274,17.714,223999,0
2012-03-27,17.743,17.809,17.611,17.751,128911,0
2012-03-28,17.707,17.743,17.515,17.595,106768,0
2012-03-29,17.499,17.595,17.237,17.274,293264,0
2012-03-30,17.44,17.497,17.264,17.264,224259,0
2012-04-02,17.253,17.69,17.204,17.682,173945,0
2012-04-03,17.632,17.632,17.386,17.529,120214,0
2012-04-04,17.433,17.481,17.276,17.375,90327,0
2012-04-05,17.408,17.416,17.247,17.366,154422,0
2012-04-09,17.115,17.29,17.115,17.195,190938,0
2012-04-10,17.237,17.341,16.791,16.871,166493,0
2012-04-11,17.022,17.022,16.774,16.855,141069,0
2012-04-12,16.925,17.093,16.83,17.035,99907,0
2012-04-13,16.917,17.004,16.822,16.846,99761,0
2012-04-16,16.855,17.093,16.822,17.053,112314,0
2012-04-17,17.134,17.497,17.134,17.321,165895,0
2012-04-18,17.204,17.307,17.004,17.085,118516,0
2012-04-19,17.115,17.172,16.83,16.917,119426,0
2012-04-20,17.191,17.311,16.989,17.247,177170,0
2012-04-23,16.965,17.123,16.822,16.941,150265,0
2012-04-24,16.91,17.172,16.863,17.172,120577,0
2012-04-25,17.361,17.436,17.22,17.386,111766,0
2012-04-26,17.325,17.457,17.299,17.428,78492,0
2012-04-27,17.425,17.569,17.294,17.455,135728,0
2012-04-30,17.391,17.691,17.391,17.464,141453,0
2012-05-01,17.464,17.657,17.408,17.416,153380,0
2012-05-02,17.332,17.361,17.228,17.325,83843,0
2012-05-03,17.336,17.358,17.182,17.198,96642,0
2012-05-04,17.102,17.222,17.029,17.029,119559,0
2012-05-07,16.995,17.134,16.982,17.079,102022,0
2012-05-08,17.022,17.528,16.995,17.505,103754,0
2012-05-09,17.311,17.513,17.303,17.366,132986,0
2012-05-10,17.44,17.569,17.345,17.481,277854,0
2012-05-11,17.311,17.544,17.15,17.345,149832,0
2012-05-14,17.222,17.528,17.174,17.336,161749,0
2012-05-15,17.311,17.448,17.191,17.286,92425,0
2012-05-16,17.303,17.455,17.231,17.408,89897,0
2012-05-17,17.4,17.561,17.191,17.191,89382,0
2012-05-18,17.143,17.489,16.964,17.013,147831,0
2012-05-21,17.053,17.134,16.884,17.134,122310,0
2012-05-22,17.071,17.205,16.989,17.062,147721,0
2012-05-23,16.869,17.053,16.853,17.029,113915,0
2012-05-24,17.071,17.102,16.828,17.044,65281,0
2012-05-25,16.995,17.124,16.995,17.053,56195,0
2012-05-29,17.134,17.264,16.995,17.159,63442,0
2012-05-30,17.044,17.264,16.932,16.932,80653,0
2012-05-31,16.923,17.143,16.9,17.035,119992,0
2012-06-01,16.818,17.191,16.818,17.143,140590,0
2012-06-04,17.191,17.311,17.159,17.256,105144,0
2012-06-05,17.143,17.569,17.143,17.473,164748,0
2012-06-06,17.595,17.891,17.455,17.891,169490,0
2012-06-07,18.053,18.053,17.907,17.965,167672,0
2012-06-08,17.867,18.037,17.779,17.914,138109,0
2012-06-11,18.166,18.166,17.665,17.683,190522,0
2012-06-12,17.804,17.875,17.61,17.779,141079,0
2012-06-13,17.707,18.011,17.649,17.982,162010,0
2012-06-14,18.011,18.142,17.924,18.029,147523,0
2012-06-15,17.957,18.086,17.859,17.995,204997,0
2012-06-18,17.779,18.086,17.779,17.995,157357,0
2012-06-19,18.002,18.544,18.002,18.449,199611,0
2012-06-20,18.399,18.496,18.124,18.255,121526,0
2012-06-21,18.278,18.278,17.914,17.972,160773,0
2012-06-22,17.933,18.189,17.933,18.086,277734,0
2012-06-25,17.972,18.069,17.9,17.941,107419,0
2012-06-26,18.062,18.062,17.867,17.867,106398,0
2012-06-27,17.867,18.238,17.867,18.175,139733,0
2012-06-28,18.117,18.221,17.957,18.198,67267,0
2012-06-29,18.522,18.537,18.311,18.39,144988,0
2012-07-02,18.39,18.674,18.369,18.674,186233,0
2012-07-03,18.584,18.722,18.549,18.681,81384,0
2012-07-05,18.544,18.698,18.544,18.611,71808,0
2012-07-06,18.433,18.626,18.433,18.552,76753,0
2012-07-09,18.576,18.602,18.47,18.584,60036,0
2012-07-10,18.705,18.705,18.442,18.537,94369,0
2012-07-11,18.611,18.884,18.487,18.86,134971,0
2012-07-12,18.737,18.907,18.681,18.899,121755,0
2012-07-13,18.907,19.319,18.868,19.286,121468,0
2012-07-16,19.294,19.294,19.027,19.078,67342,0
2012-07-17,19.256,19.27,19.041,19.181,104849,0
2012-07-18,19.238,19.294,19.108,19.238,114649,0
2012-07-19,19.302,19.31,19.132,19.279,106984,0
2012-07-20,19.096,19.27,19.027,19.086,116667,0
2012-07-23,18.86,18.915,18.642,18.722,137482,0
2012-07-24,18.779,18.779,18.47,18.53,97532,0
2012-07-25,18.657,18.698,18.479,18.611,88404,0
2012-07-26,18.771,18.868,18.626,18.665,81951,0
2012-07-27,18.731,19.051,18.698,19.012,124929,0
2012-07-30,19.086,19.262,18.956,19.175,116367,0
2012-07-31,19.116,19.27,18.892,18.922,154513,0
2012-08-01,19.061,19.214,18.634,18.634,187454,0
2012-08-02,18.602,18.746,18.487,18.544,100776,0
2012-08-03,18.674,18.922,18.674,18.827,105000,0
2012-08-06,18.81,19.086,18.795,18.818,123936,0
2012-08-07,18.537,19.035,18.522,18.868,183252,0
2012-08-08,18.86,19.051,18.828,18.956,73078,0
2012-08-09,18.947,19.141,18.818,19.019,111731,0
2012-08-10,19.012,19.181,18.915,19.124,109281,0
2012-08-13,19.093,19.093,18.657,18.846,98732,0
2012-08-14,18.993,19.18,18.812,18.887,196256,0
2012-08-15,18.788,18.788,18.699,18.757,80156,0
2012-08-16,18.968,18.968,18.575,18.828,97499,0
2012-08-17,18.765,18.872,18.699,18.862,73454,0
2012-08-20,18.757,18.82,18.657,18.699,105804,0
2012-08-21,18.781,18.926,18.657,18.765,97704,0
2012-08-22,18.788,18.812,18.675,18.773,83100,0
2012-08-23,18.682,18.773,18.413,18.468,66741,0
2012-08-24,18.422,18.714,18.371,18.665,64001,0
2012-08-27,18.69,18.862,18.583,18.828,77191,0
2012-08-28,18.757,18.862,18.706,18.731,77934,0
2012-08-29,18.788,18.862,18.634,18.765,55495,0
2012-08-30,18.723,18.723,18.575,18.593,32951,0
2012-08-31,18.739,18.739,18.404,18.485,97271,0
2012-09-04,18.454,18.855,18.431,18.837,95413,0
2012-09-05,18.911,19.002,18.558,18.619,209032,0
2012-09-06,18.748,18.781,18.529,18.69,254333,0
2012-09-07,18.788,18.935,18.69,18.935,136512,0
2012-09-10,19.01,19.1,18.919,19.04,126661,0
2012-09-11,19.066,19.18,19.024,19.093,87505,0
2012-09-12,19.139,19.156,18.952,19.075,75886,0
2012-09-13,19.024,19.466,18.837,19.32,158867,0
2012-09-14,19.269,19.515,19.01,19.351,139767,0
2012-09-17,19.262,19.384,19.197,19.342,75933,0
2012-09-18,19.384,19.548,19.189,19.543,89434,0
2012-09-19,19.556,19.556,19.351,19.378,91751,0
2012-09-20,19.36,19.596,19.262,19.515,87038,0
2012-09-21,19.596,19.596,19.401,19.534,211007,0
2012-09-24,19.434,19.685,19.434,19.563,124779,0
2012-09-25,19.596,19.883,19.506,19.548,129406,0
2012-09-26,19.515,19.758,19.466,19.548,71863,0
2012-09-27,19.563,19.768,19.45,19.694,95835,0
2012-09-28,19.587,19.654,19.425,19.481,83203,0
2012-10-01,19.623,19.744,19.336,19.401,102315,0
2012-10-02,19.515,19.579,19.329,19.45,61637,0
2012-10-03,19.41,19.647,19.401,19.41,69591,0
2012-10-04,19.45,19.596,19.401,19.473,81189,0
2012-10-05,19.466,19.72,19.351,19.434,56759,0
2012-10-08,19.41,19.579,19.302,19.548,54797,0
2012-10-09,19.506,19.506,19.32,19.425,51841,0
2012-10-10,19.481,19.543,19.342,19.466,52247,0
2012-10-11,19.515,19.534,19.401,19.473,49995,0
2012-10-12,19.466,19.556,19.286,19.401,40412,0
2012-10-15,19.391,19.631,19.286,19.605,56304,0
2012-10-16,19.713,19.713,19.391,19.694,81926,0
2012-10-17,19.704,19.841,19.615,19.801,75901,0
2012-10-18,19.801,19.858,19.631,19.639,93662,0
2012-10-19,19.491,19.662,19.401,19.458,97535,0
2012-10-22,19.491,19.543,19.329,19.499,69500,0
2012-10-23,19.425,19.594,19.269,19.571,76876,0
2012-10-24,19.662,19.669,19.417,19.458,62303,0
2012-10-25,19.596,19.755,19.473,19.605,45592,0
2012-10-26,19.556,19.704,19.458,19.596,48599,0
2012-10-31,19.506,19.704,19.499,19.676,97414,0
2012-11-01,19.676,19.85,19.543,19.556,108988,0
2012-11-02,19.647,19.751,19.548,19.571,121006,0
2012-11-05,19.631,19.758,19.473,19.605,116913,0
2012-11-06,19.676,20.403,19.579,20.285,130306,0
2012-11-07,19.997,20.119,19.639,19.639,169698,0
2012-11-08,19.639,19.795,19.563,19.563,135389,0
2012-11-09,19.506,19.676,19.45,19.524,89898,0
2012-11-12,19.506,19.555,19.294,19.401,57522,0
2012-11-13,19.266,19.64,19.183,19.416,108950,0
2012-11-14,19.408,19.506,19.102,19.143,126552,0
2012-11-15,19.232,19.266,18.902,19.116,117106,0
2012-11-16,19.033,19.326,18.952,19.298,122264,0
2012-11-19,19.424,19.49,19.26,19.48,107628,0
2012-11-20,19.579,19.579,19.217,19.366,69887,0
2012-11-21,19.441,19.563,19.226,19.563,65045,0
2012-11-23,19.64,19.64,19.449,19.596,37766,0
2012-11-26,19.624,19.779,19.474,19.761,75043,0
2012-11-27,19.798,19.911,19.739,19.761,78007,0
2012-11-28,19.624,19.854,19.441,19.804,41782,0
2012-11-29,19.963,20.068,19.559,20.01,83993,0
2012-11-30,20.052,20.052,19.844,20.036,121537,0
2012-12-03,20.118,20.259,20.01,20.232,92639,0
2012-12-04,20.259,20.34,20.045,20.093,116834,0
2012-12-05,20.302,20.34,20.111,20.268,142521,0
2012-12-06,20.193,20.34,20.102,20.232,61801,0
2012-12-07,20.376,20.416,20.15,20.39,89033,0
2012-12-10,20.467,20.637,20.34,20.614,120597,0
2012-12-11,20.656,20.837,20.593,20.737,134589,0
2012-12-12,20.821,20.844,20.58,20.598,97220,0
2012-12-13,20.671,20.706,20.416,20.498,75396,0
2012-12-14,20.515,20.681,20.35,20.449,85612,0
2012-12-17,20.524,20.698,20.505,20.681,114915,0
2012-12-18,20.671,20.862,20.671,20.789,152893,0
2012-12-19,20.797,20.851,20.671,20.728,104889,0
2012-12-20,20.737,20.837,20.647,20.821,165719,0
2012-12-21,20.715,20.88,20.259,20.821,354441,0
2012-12-24,20.467,20.715,20.424,20.706,52380,0
2012-12-26,20.698,20.737,20.472,20.515,67473,0
2012-12-27,20.481,20.505,20.111,20.443,112293,0
2012-12-28,20.324,20.58,19.904,20.286,78190,0
2012-12-31,20.21,20.72,20.134,20.671,143689,0
2013-01-02,20.88,21.325,20.83,21.284,223648,0
2013-01-03,21.259,21.284,20.962,21.06,108314,0
2013-01-04,21.167,21.196,21.036,21.044,106313,0
2013-01-07,20.88,21.102,20.813,21.052,98932,0
2013-01-08,21.102,21.219,20.986,21.185,77409,0
2013-01-09,21.242,21.367,21.135,21.219,74883,0
2013-01-10,21.293,21.399,21.16,21.392,75399,0
2013-01-11,21.424,21.424,21.16,21.367,82440,0
2013-01-14,21.384,21.498,21.359,21.45,57730,0
2013-01-15,21.333,21.507,21.177,21.466,47660,0
2013-01-16,21.376,21.459,21.259,21.309,45029,0
2013-01-17,21.333,21.58,21.294,21.558,64007,0
2013-01-18,21.58,21.724,21.45,21.715,71188,0
2013-01-22,21.746,21.829,21.664,21.822,162438,0
2013-01-23,21.847,21.911,21.664,21.878,72571,0
2013-01-24,21.856,22.019,21.515,21.928,86900,0
2013-01-25,21.956,22.085,21.731,21.878,81083,0
2013-01-28,21.763,22.142,21.763,22.07,75376,0
2013-01-29,22.111,22.467,22.111,22.417,114866,0
2013-01-30,22.401,22.479,22.078,22.119,93850,0
2013-01-31,22.142,22.286,22.096,22.227,102445,0
2013-02-01,22.451,22.693,22.326,22.606,103995,0
2013-02-04,22.499,22.606,22.125,22.187,78450,0
2013-02-05,22.326,22.581,22.326,22.401,61397,0
2013-02-06,22.358,22.673,22.334,22.65,82135,0
2013-02-07,22.616,22.673,22.451,22.589,77454,0
2013-02-08,22.589,22.733,22.417,22.571,74419,0
2013-02-11,22.624,22.739,22.491,22.499,77183,0
2013-02-12,22.947,22.947,22.515,22.739,199874,0
2013-02-13,22.92,23.264,22.812,23.169,172282,0
2013-02-14,22.937,23.483,22.904,23.431,125655,0
2013-02-15,23.541,23.572,23.314,23.431,142244,0
2013-02-19,23.389,23.859,23.357,23.849,162569,0
2013-02-20,23.79,24.05,23.608,23.64,183383,0
2013-02-21,23.64,23.815,23.357,23.497,99638,0
2013-02-22,23.715,24.009,23.64,23.949,139259,0
2013-02-25,24,24.092,23.381,23.389,118556,0
2013-02-26,23.431,23.724,23.431,23.541,113938,0
2013-02-27,23.572,23.991,23.572,23.784,149973,0
2013-02-28,23.815,24.418,23.748,24.15,208225,0
2013-03-01,23.925,24.356,23.632,24.302,170059,0
2013-03-04,24.267,24.57,24.05,24.526,131388,0
2013-03-05,24.575,24.827,24.493,24.719,131509,0
2013-03-06,24.785,25.009,24.785,24.935,169642,0
2013-03-07,24.935,24.953,24.785,24.895,126564,0
2013-03-08,25.036,25.312,24.919,25.295,199724,0
2013-03-11,25.329,25.329,25.08,25.287,143924,0
2013-03-12,25.243,25.537,25.145,25.362,124861,0
2013-03-13,25.304,25.612,25.204,25.495,77159,0
2013-03-14,25.488,25.681,25.457,25.673,105525,0
2013-03-15,25.804,25.83,25.537,25.804,273919,0
2013-03-18,25.447,25.823,25.411,25.673,118267,0
2013-03-19,25.705,25.804,25.37,25.588,107641,0
2013-03-20,25.664,25.83,25.63,25.747,80765,0
2013-03-21,25.612,25.655,25.421,25.547,143472,0
2013-03-22,25.664,25.673,25.329,25.556,173307,0
2013-03-25,25.556,25.897,25.519,25.823,101896,0
2013-03-26,25.813,25.915,25.664,25.915,107847,0
2013-03-27,25.83,26.021,25.664,25.915,86893,0
2013-03-28,25.965,26.201,25.915,26.031,224955,0
2013-04-01,26.046,26.316,25.645,25.937,200065,0
2013-04-02,26.099,26.198,25.83,25.881,81831,0
2013-04-03,25.848,25.855,25.488,25.495,139560,0
2013-04-04,25.519,25.922,25.505,25.922,111305,0
2013-04-05,25.529,25.937,25.505,25.855,88680,0
2013-04-08,25.855,26.124,25.756,26.106,55110,0
2013-04-09,25.946,26.048,25.78,25.78,151298,0
2013-04-10,25.764,26.374,25.764,26.316,138755,0
2013-04-11,26.223,26.498,26.164,26.406,120519,0
2013-04-12,26.233,26.441,26.207,26.289,89071,0
2013-04-15,26.124,26.207,25.27,25.312,188253,0
2013-04-16,25.403,25.864,25.321,25.797,126858,0
2013-04-17,25.597,25.703,24.943,25.154,197504,0
2013-04-18,25.16,25.388,25.061,25.243,135974,0
2013-04-19,25.237,25.755,25.128,25.722,94698,0
2013-04-22,25.738,25.738,25.295,25.664,111772,0
2013-04-23,25.855,26.248,25.813,26.233,122845,0
2013-04-24,26.172,26.233,26.007,26.233,89325,0
2013-04-25,26.241,26.406,26.007,26.099,77094,0
2013-04-26,26.064,26.064,25.804,25.848,90648,0
2013-04-29,25.903,26.073,25.855,26.046,68057,0
2013-04-30,25.922,26.082,25.79,26.082,135472,0
2013-05-01,25.922,25.956,25.312,25.312,210421,0
2013-05-02,25.388,25.655,25.329,25.519,63532,0
2013-05-03,25.864,26.106,25.572,25.907,97916,0
2013-05-06,25.973,26.115,25.696,25.839,77793,0
2013-05-07,25.915,26.007,25.495,25.855,102037,0
2013-05-08,25.78,25.937,25.505,25.638,67412,0
2013-05-09,25.612,25.722,24.591,24.776,228760,0
2013-05-10,24.811,25.152,24.768,25.061,110152,0
2013-05-13,24.967,25.008,24.671,24.822,102431,0
2013-05-14,24.78,24.999,24.671,24.856,160690,0
2013-05-15,24.722,25.253,24.666,25.152,124759,0
2013-05-16,25.126,25.126,24.789,24.892,68154,0
2013-05-17,24.94,25.052,24.689,25.008,107452,0
2013-05-20,25.015,25.091,24.703,24.807,163182,0
2013-05-21,24.738,24.992,24.647,24.924,183147,0
2013-05-22,24.892,25.194,24.139,24.272,128343,0
2013-05-23,24.004,24.207,22.949,24.122,258296,0
2013-05-24,23.936,24.027,23.7,23.97,98357,0
2013-05-28,24.156,24.485,23.895,24.027,107369,0
2013-05-29,23.902,23.986,23.22,23.285,109187,0
2013-05-30,23.285,23.835,23.228,23.318,173770,0
2013-05-31,23.151,23.441,22.87,23.064,100874,0
2013-06-03,23.057,23.861,22.882,23.768,273644,0
2013-06-04,23.867,24.021,23.395,23.523,96356,0
2013-06-05,23.557,23.557,23.057,23.11,80603,0
2013-06-06,23.174,23.572,23.127,23.566,106197,0
2013-06-07,23.675,23.852,23.429,23.716,113398,0
2013-06-10,23.876,23.919,23.482,23.8,98761,0
2013-06-11,23.557,23.936,23.557,23.65,79168,0
2013-06-12,23.826,24.055,23.42,23.473,187030,0
2013-06-13,23.513,23.843,23.228,23.8,87177,0
2013-06-14,23.716,23.757,23.354,23.438,111758,0
2013-06-17,23.616,23.785,23.566,23.716,96106,0
2013-06-18,23.8,24.265,23.448,24.215,128874,0
2013-06-19,24.282,24.301,23.598,23.598,58387,0
2013-06-20,23.261,23.387,22.712,22.804,136972,0
2013-06-21,22.882,23.11,22.375,23.057,291410,0
2013-06-24,22.906,23.327,22.798,23.041,126320,0
2013-06-25,23.228,23.513,22.956,23.447,91682,0
2013-06-26,23.641,23.641,23.303,23.318,48322,0
2013-06-27,23.429,23.902,23.429,23.835,110314,0
2013-06-28,23.716,24.129,23.561,23.98,368512,0
2013-07-01,24.013,24.013,23.683,23.919,117729,0
2013-07-02,23.835,24.232,23.658,24.013,67123,0
2013-07-03,23.843,24.272,23.835,24.122,41495,0
2013-07-05,24.45,24.703,23.997,24.687,93636,0
2013-07-08,24.722,25.015,24.426,24.442,113962,0
2013-07-09,24.502,24.832,24.282,24.814,102265,0
2013-07-10,24.73,25.008,24.553,24.967,74310,0
2013-07-11,25.253,25.398,24.789,25.371,102054,0
2013-07-12,25.261,25.439,25.119,25.39,92225,0
2013-07-15,25.33,25.895,25.22,25.81,93516,0
2013-07-16,25.786,26.164,25.607,26.115,122707,0
2013-07-17,26.173,26.486,25.989,26.444,75266,0
2013-07-18,26.41,26.723,26.368,26.705,95019,0
2013-07-19,26.564,26.766,26.352,26.766,72113,0
2013-07-22,26.595,26.891,26.572,26.73,63348,0
2013-07-23,26.766,26.917,26.462,26.714,72622,0
2013-07-24,26.781,26.781,26.006,26.115,76057,0
2013-07-25,25.98,26.73,25.641,26.705,118204,0
2013-07-26,26.427,26.723,26.392,26.605,43233,0
2013-07-29,26.579,26.579,26.115,26.335,79826,0
2013-07-30,26.368,26.368,25.912,26.218,83662,0
2013-07-31,26.234,26.358,25.641,25.826,117442,0
2013-08-01,26.073,26.383,25.997,26.352,94846,0
2013-08-02,26.291,26.446,26.173,26.352,50694,0
2013-08-05,26.234,26.453,26.037,26.342,66627,0
2013-08-06,25.33,26.84,24.51,24.687,142219,0
2013-08-07,24.571,24.975,24.197,24.325,153017,0
2013-08-08,24.553,24.738,24.348,24.647,58726,0
2013-08-09,24.553,24.703,24.421,24.442,56279,0
2013-08-12,24.272,24.637,24.272,24.62,78793,0
2013-08-13,24.711,24.822,24.379,24.618,82840,0
2013-08-14,24.618,24.738,24.397,24.677,74040,0
2013-08-15,24.352,24.627,23.833,23.894,98259,0
2013-08-16,23.723,23.8,23.244,23.688,124642,0
2013-08-19,23.287,23.637,22.726,23.244,142176,0
2013-08-20,23.329,23.96,23.057,23.841,103188,0
2013-08-21,23.756,23.98,23.436,23.567,78100,0
2013-08-22,23.671,23.885,23.313,23.723,53225,0
2013-08-23,23.713,23.833,23.461,23.807,64921,0
2013-08-26,23.885,23.885,23.229,23.313,53044,0
2013-08-27,22.963,23.244,22.871,22.927,80827,0
2013-08-28,22.904,23.072,22.741,22.87,75060,0
2013-08-29,22.888,22.989,22.785,22.954,69700,0
2013-08-30,22.87,22.954,22.263,22.417,107707,0
2013-09-03,22.735,22.735,22.188,22.356,77031,0
2013-09-04,22.348,22.459,22.222,22.383,71747,0
2013-09-05,22.452,22.655,22.041,22.401,168796,0
2013-09-06,22.546,22.697,22.289,22.519,61593,0
2013-09-09,22.564,22.911,22.469,22.904,74451,0
2013-09-10,22.972,23.244,22.81,23.235,102576,0
2013-09-11,23.151,23.432,23.09,23.144,85736,0
2013-09-12,23.127,23.304,22.911,22.937,51614,0
2013-09-13,23.064,23.253,22.937,23.11,44421,0
2013-09-16,23.535,23.646,23.202,23.262,66401,0
2013-09-17,23.262,23.552,23.144,23.304,89488,0
2013-09-18,23.287,24.217,23.165,24.089,134742,0
2013-09-19,24.099,24.114,23.723,23.885,73335,0
2013-09-20,23.885,24.021,23.628,23.936,169526,0
2013-09-23,23.859,24.446,23.859,24.267,65539,0
2013-09-24,24.267,24.677,24.047,24.389,64221,0
2013-09-25,24.473,24.498,24.056,24.056,46072,0
2013-09-26,24.089,24.227,23.875,24.037,37639,0
2013-09-27,23.815,24.037,23.671,23.688,44551,0
2013-09-30,23.329,23.611,23.144,23.543,99999,0
2013-10-01,23.499,23.731,23.476,23.594,74208,0
2013-10-02,23.467,23.567,23.339,23.45,66236,0
2013-10-03,23.346,23.509,22.927,23.04,95978,0
2013-10-04,22.98,23.194,22.972,23.057,45054,0
2013-10-07,22.861,23.229,22.861,23.048,66354,0
2013-10-08,23.015,23.244,22.947,22.947,102696,0
2013-10-09,23.032,23.713,22.989,23.611,120163,0
2013-10-10,23.952,24.099,23.713,24.021,58500,0
2013-10-11,23.918,24.582,23.775,24.533,73271,0
2013-10-14,24.439,24.482,24.047,24.463,55570,0
2013-10-15,24.421,24.454,23.807,23.885,77840,0
2013-10-16,24.037,24.184,23.885,24.114,61781,0
2013-10-17,23.952,24.669,23.952,24.636,80068,0
2013-10-18,24.916,25.088,24.711,25.079,114654,0
2013-10-21,25.009,25.216,24.814,25.001,66236,0
2013-10-22,25.301,25.581,24.875,25.446,66824,0
2013-10-23,25.24,25.591,25.188,25.429,77137,0
2013-10-24,25.41,25.539,25.094,25.163,90150,0
2013-10-25,25.265,25.488,25.088,25.488,52636,0
2013-10-28,25.513,25.573,25.173,25.549,70221,0
2013-10-29,25.591,25.591,25.35,25.539,44782,0
2013-10-30,25.591,25.591,25.265,25.283,60259,0
2013-10-31,25.283,25.624,24.947,25.446,153263,0
2013-11-01,25.539,25.539,24.916,25.309,179012,0
2013-11-04,25.309,25.557,25.045,25.344,108087,0
2013-11-05,25.377,26.334,25.35,26.034,157558,0
2013-11-06,26.187,26.401,26.086,26.221,71398,0
2013-11-07,26.271,26.35,25.735,25.743,97653,0
2013-11-08,25.727,26.187,25.402,26.135,104009,0
2013-11-11,26.059,26.298,25.855,25.923,98825,0
2013-11-12,25.898,25.915,25.446,25.506,120046,0
2013-11-13,25.278,25.641,25.166,25.641,71267,0
2013-11-14,25.58,25.684,25.425,25.537,54204,0
2013-11-15,25.494,25.606,25.365,25.589,126987,0
2013-11-18,25.623,25.71,25.399,25.503,70568,0
2013-11-19,25.589,25.684,25.242,25.365,58032,0
2013-11-20,25.407,25.503,25.073,25.158,58032,0
2013-11-21,25.192,25.572,25.158,25.306,92387,0
2013-11-22,25.306,25.512,25.124,25.433,92851,0
2013-11-25,25.46,25.691,25.433,25.589,87019,0
2013-11-26,25.572,25.668,25.306,25.46,52231,0
2013-11-27,25.343,25.649,25.343,25.537,47332,0
2013-11-29,25.719,25.761,25.416,25.469,34356,0
2013-12-02,25.512,25.518,24.177,24.986,217455,0
2013-12-03,24.893,25.047,24.478,24.651,122797,0
2013-12-04,24.443,24.779,24.202,24.597,54087,0
2013-12-05,24.579,24.658,24.323,24.495,97147,0
2013-12-06,24.644,24.847,24.339,24.737,102370,0
2013-12-09,24.737,24.737,24.384,24.667,106664,0
2013-12-10,24.53,24.737,24.299,24.504,118852,0
2013-12-11,24.625,24.674,23.935,24.099,126397,0
2013-12-12,24.106,24.822,24.106,24.605,106549,0
2013-12-13,24.684,24.961,24.588,24.605,83103,0
2013-12-16,24.658,24.986,24.658,24.952,89371,0
2013-12-17,24.986,24.986,24.597,24.691,47934,0
2013-12-18,24.797,25.306,24.521,25.227,114661,0
2013-12-19,25.158,25.158,24.615,24.779,62833,0
2013-12-20,24.9,25.556,24.893,25.443,387752,0
2013-12-23,25.494,25.796,25.494,25.676,82871,0
2013-12-24,25.632,25.848,25.477,25.719,30616,0
2013-12-26,25.769,25.873,25.641,25.744,66041,0
2013-12-27,25.855,25.882,25.46,25.753,42493,0
2013-12-30,25.668,25.668,25.202,25.399,48166,0
2013-12-31,25.46,25.547,25.167,25.219,93433,0
2014-01-02,25.192,25.192,24.605,24.797,71975,0
2014-01-03,24.822,24.977,24.667,24.761,132281,0
2014-01-06,24.9,24.9,24.565,24.701,128967,0
2014-01-07,24.822,25.047,24.597,24.779,52578,0
2014-01-08,24.634,24.883,24.41,24.728,154715,0
2014-01-09,24.883,24.883,24.469,24.754,61748,0
2014-01-10,24.807,25.097,24.299,24.667,87848,0
2014-01-13,24.615,24.761,24.219,24.418,85076,0
2014-01-14,24.557,24.9,24.347,24.651,62462,0
2014-01-15,24.651,24.856,24.426,24.469,77418,0
2014-01-16,24.538,24.72,24.244,24.443,55712,0
2014-01-17,24.486,24.486,24.219,24.332,49908,0
2014-01-21,24.401,24.495,24.169,24.478,97150,0
2014-01-22,24.443,24.53,24.235,24.459,57556,0
2014-01-23,24.426,24.745,24.299,24.701,104575,0
2014-01-24,24.486,24.701,24.202,24.418,123609,0
2014-01-27,24.435,24.52,24.299,24.401,71032,0
2014-01-28,24.392,24.392,24.123,24.219,124073,0
2014-01-29,24.123,24.339,23.901,24.064,90229,0
2014-01-30,24.261,24.745,24.141,24.418,105236,0
2014-01-31,24.021,24.52,23.927,23.986,117806,0
2014-02-03,23.995,24.21,23.23,23.539,157160,0
2014-02-04,23.599,23.779,23.288,23.503,115399,0
2014-02-05,23.685,23.685,23.272,23.315,113573,0
2014-02-06,23.426,23.694,23.272,23.445,122845,0
2014-02-07,23.445,23.551,23.263,23.461,97599,0
2014-02-10,23.522,23.927,23.288,23.84,194802,0
2014-02-11,25.106,26.277,25.106,25.84,406383,0
2014-02-12,26.103,26.103,25.371,25.517,179018,0
2014-02-13,25.284,26.415,24.989,26.363,147607,0
2014-02-14,26.363,26.765,25.99,26.651,124876,0
2014-02-18,26.878,26.962,26.642,26.842,161646,0
2014-02-19,26.834,26.937,26.398,26.424,83336,0
2014-02-20,26.321,26.79,26.321,26.651,88398,0
2014-02-21,26.79,26.859,26.502,26.633,113428,0
2014-02-24,26.58,26.903,26.58,26.642,117865,0
2014-02-25,26.702,26.738,26.312,26.476,88456,0
2014-02-26,26.388,26.877,26.302,26.614,108215,0
2014-02-27,26.52,26.711,26.339,26.556,79004,0
2014-02-28,26.502,26.806,26.285,26.302,111993,0
2014-03-03,26.111,26.293,25.806,26.015,75499,0
2014-03-04,26.339,26.982,26.339,26.728,233922,0
2014-03-05,26.738,26.851,26.321,26.502,79172,0
2014-03-06,26.547,26.556,26.04,26.136,94180,0
2014-03-07,26.145,26.886,26.023,26.755,151080,0
2014-03-10,26.669,26.859,26.433,26.755,120569,0
2014-03-11,26.859,26.859,26.363,26.607,96287,0
2014-03-12,26.442,26.972,26.42,26.962,94011,0
2014-03-13,26.982,27.156,26.851,27.025,126033,0
2014-03-14,26.894,27.244,26.894,27.077,79399,0
2014-03-17,27.147,27.373,27.049,27.259,85791,0
2014-03-18,27.33,27.608,27.172,27.373,148543,0
2014-03-19,27.285,27.33,26.257,26.476,137975,0
2014-03-20,26.363,26.467,26.121,26.363,85529,0
2014-03-21,26.285,26.798,26.275,26.363,193771,0
2014-03-24,26.266,26.66,26.154,26.502,118791,0
2014-03-25,26.564,26.669,26.346,26.537,147244,0
2014-03-26,26.781,26.806,26.234,26.243,150397,0
2014-03-27,26.293,26.624,26.162,26.537,93539,0
2014-03-28,26.467,26.842,26.217,26.363,82548,0
2014-03-31,26.424,27.069,26.339,26.798,153794,0
2014-04-01,26.937,27.049,26.588,26.692,134796,0
2014-04-02,26.669,26.747,26.501,26.692,56464,0
2014-04-03,26.624,26.678,26.339,26.354,88183,0
2014-04-04,26.851,26.851,25.99,26.033,125990,0
2014-04-07,26.008,26.136,25.77,25.919,88770,0
2014-04-08,25.893,26.388,25.791,26.312,87897,0
2014-04-09,26.302,26.388,25.919,26.257,75979,0
2014-04-10,26.257,26.34,25.641,25.711,121176,0
2014-04-11,25.431,25.911,25.24,25.517,98703,0
2014-04-14,25.641,25.858,25.337,25.511,90613,0
2014-04-15,25.511,25.832,25.197,25.754,104734,0
2014-04-16,25.684,25.964,25.659,25.832,50244,0
2014-04-17,25.832,25.954,25.659,25.77,67087,0
2014-04-21,25.72,25.858,25.512,25.632,59930,0
2014-04-22,25.572,26.094,25.502,26.077,125617,0
2014-04-23,25.935,26.189,25.536,25.711,111237,0
2014-04-24,25.79,25.884,25.502,25.641,59457,0
2014-04-25,25.546,25.876,25.476,25.632,96963,0
2014-04-28,25.649,25.842,25.473,25.659,101252,0
2014-04-29,25.668,25.832,25.458,25.458,89548,0
2014-04-30,25.458,25.623,25.248,25.502,144470,0
2014-05-01,25.563,25.692,25.284,25.555,177531,0
2014-05-02,25.613,25.613,24.822,24.902,125321,0
2014-05-05,24.814,25.084,24.754,24.918,100068,0
2014-05-06,25.517,25.517,24.754,24.761,200417,0
2014-05-07,25.041,25.605,24.807,25.275,113028,0
2014-05-08,25.352,25.38,24.807,24.839,120483,0
2014-05-09,24.769,25.016,24.769,24.935,109534,0
2014-05-12,25.014,25.319,25.014,25.058,125041,0
2014-05-13,25.112,25.274,24.848,24.867,149182,0
2014-05-14,24.832,25.07,24.707,24.753,136078,0
2014-05-15,24.63,24.648,24.172,24.225,157637,0
2014-05-16,24.136,24.46,23.916,24.452,156795,0
2014-05-19,24.26,24.514,24.26,24.338,86362,0
2014-05-20,24.216,24.46,24.005,24.286,200605,0
2014-05-21,24.346,24.672,24.154,24.61,175131,0
2014-05-22,24.665,24.867,24.592,24.656,86331,0
2014-05-23,24.96,24.96,24.56,24.796,128834,0
2014-05-27,24.875,25.078,24.806,24.981,123492,0
2014-05-28,24.884,25.211,24.814,24.91,123712,0
2014-05-29,25.043,25.06,24.814,25.007,84586,0
2014-05-30,25.087,25.182,24.973,25.139,122187,0
2014-06-02,25.052,25.165,24.981,25.122,119687,0
2014-06-03,25.052,25.158,24.973,25.052,129734,0
2014-06-04,24.857,25.158,24.857,25.052,117119,0
2014-06-05,25.175,25.817,25.007,25.817,129180,0
2014-06-06,25.579,26.063,25.579,25.975,155868,0
2014-06-09,26.063,26.167,25.896,26.053,187813,0
2014-06-10,26.125,26.176,25.684,25.985,102659,0
2014-06-11,25.844,25.957,25.243,25.262,165001,0
2014-06-12,25.149,25.355,24.973,25.237,103130,0
2014-06-13,25.349,25.349,25.043,25.149,74235,0
2014-06-16,25.253,25.474,24.964,25.316,83976,0
2014-06-17,25.297,25.534,25.175,25.279,81305,0
2014-06-18,25.175,25.649,25.175,25.641,97548,0
2014-06-19,25.781,25.886,25.701,25.791,62009,0
2014-06-20,25.938,26.036,25.692,26.018,203454,0
2014-06-23,26.002,26.079,25.764,26.027,103233,0
2014-06-24,25.966,26.387,25.938,26.053,98466,0
2014-06-25,25.868,26.282,25.868,26.241,116648,0
2014-06-26,26.248,26.341,25.922,26.106,64949,0
2014-06-27,25.914,26.414,25.914,26.37,308383,0
2014-06-30,26.353,26.653,26.048,26.643,116440,0
2014-07-01,26.574,26.767,25.957,26.528,164992,0
2014-07-02,26.52,26.52,26.213,26.361,125966,0
2014-07-03,26.397,26.485,26.09,26.255,55332,0
2014-07-07,26.072,26.397,25.896,26.01,100831,0
2014-07-08,25.938,26.31,25.938,26.231,161646,0
2014-07-09,26.221,26.319,25.966,26.132,73868,0
2014-07-10,25.826,26.09,25.807,25.947,94618,0
2014-07-11,25.826,26.005,25.597,25.612,66619,0
2014-07-14,25.946,25.946,25.253,25.333,98777,0
2014-07-15,25.429,25.482,25.103,25.191,67708,0
2014-07-16,25.253,25.438,25.07,25.306,73411,0
2014-07-17,25.122,25.36,24.91,24.945,95890,0
2014-07-18,24.857,25.386,24.857,25.325,88908,0
2014-07-21,25.158,25.158,24.936,25.033,81011,0
2014-07-22,25.07,25.333,24.997,25.211,83601,0
2014-07-23,25.182,25.195,24.997,25.122,86058,0
2014-07-24,25.191,25.22,24.867,24.981,100361,0
2014-07-25,24.832,25.121,24.63,24.656,87006,0
2014-07-28,24.839,25.975,24.656,25.112,130584,0
2014-07-29,25.112,25.182,24.919,24.919,74379,0
2014-07-30,25.13,25.13,24.726,24.796,175921,0
2014-07-31,24.63,25.033,24.541,24.592,141384,0
2014-08-01,24.514,24.778,24.48,24.648,101488,0
2014-08-04,24.698,24.814,24.411,24.744,149706,0
2014-08-05,24.806,25.007,23.891,24.136,147180,0
2014-08-06,23.969,24.6,23.969,24.322,124136,0
2014-08-07,24.338,24.618,24.207,24.411,54660,0
2014-08-08,24.533,25.112,24.419,25.07,109279,0
2014-08-11,25.243,25.428,25.078,25.149,114175,0
2014-08-12,25.07,25.149,24.884,25.015,94905,0
2014-08-13,25.187,25.206,24.911,25.133,69389,0
2014-08-14,25.133,25.24,24.962,25.133,70216,0
2014-08-15,25.373,25.373,24.832,25.16,95773,0
2014-08-18,25.365,25.373,25.09,25.258,79163,0
2014-08-19,25.206,25.489,25.066,25.446,76625,0
2014-08-20,25.399,25.399,25.143,25.293,48902,0
2014-08-21,25.24,25.399,25.097,25.339,81758,0
2014-08-22,25.383,25.446,25.09,25.223,55462,0
2014-08-25,25.33,25.404,25.321,25.33,78382,0
2014-08-26,25.321,25.462,25.285,25.33,113686,0
2014-08-27,25.339,25.418,25.321,25.373,54301,0
2014-08-28,25.312,25.597,25.232,25.293,86801,0
2014-08-29,25.293,25.383,25.222,25.33,80220,0
2014-09-02,25.248,25.514,25.143,25.285,76424,0
2014-09-03,25.258,25.427,25.107,25.196,79918,0
2014-09-04,25.24,25.321,24.957,24.966,92867,0
2014-09-05,24.992,25.339,24.992,25.321,66931,0
2014-09-08,25.321,25.321,24.974,25.107,44497,0
2014-09-09,24.992,24.992,24.725,24.76,106649,0
2014-09-10,24.911,25.097,24.68,24.885,91748,0
2014-09-11,24.822,25.143,24.806,24.992,102920,0
2014-09-12,24.983,25.073,24.557,24.608,109686,0
2014-09-15,24.538,24.689,24.431,24.52,84987,0
2014-09-16,24.448,24.65,24.448,24.53,76864,0
2014-09-17,24.494,24.648,24.335,24.422,125792,0
2014-09-18,24.441,24.476,24.325,24.431,99681,0
2014-09-19,24.406,24.654,24.214,24.608,332598,0
2014-09-22,24.457,24.573,24.267,24.422,96377,0
2014-09-23,24.28,24.753,24.005,24.014,124783,0
2014-09-24,24.12,24.228,23.849,24.084,119939,0
2014-09-25,24.005,24.094,23.836,23.844,93094,0
2014-09-26,23.791,24.068,23.791,24.03,74603,0
2014-09-29,23.854,24.07,23.817,23.979,98486,0
2014-09-30,24.03,24.156,23.71,23.71,164964,0
2014-10-01,23.784,23.979,23.587,23.684,116003,0
2014-10-02,23.684,24.03,23.672,23.88,84040,0
2014-10-03,24.138,24.325,23.72,24.27,102374,0
2014-10-06,24.209,24.53,24.19,24.349,91244,0
2014-10-07,24.156,24.441,24.07,24.111,99665,0
2014-10-08,24.047,24.966,24.047,24.895,121553,0
2014-10-09,24.832,24.895,24.166,24.183,88630,0
2014-10-10,24.261,24.867,24.244,24.503,95557,0
2014-10-13,24.441,25.258,24.253,25.063,211361,0
2014-10-14,25.276,25.951,25.031,25.612,225534,0
2014-10-15,25.514,25.738,25.097,25.383,166271,0
2014-10-16,25.223,25.881,25.027,25.685,177289,0
2014-10-17,26.058,26.058,25.427,25.498,105412,0
2014-10-20,25.455,25.932,25.455,25.932,153387,0
2014-10-21,25.951,25.961,25.728,25.836,88618,0
2014-10-22,25.881,26.077,25.702,25.836,91507,0
2014-10-23,25.988,26.192,25.881,26.138,131431,0
2014-10-24,26.058,26.156,25.854,25.899,132260,0
2014-10-27,25.792,26.27,25.73,26.192,99934,0
2014-10-28,26.343,26.495,26.317,26.476,222857,0
2014-10-29,26.404,26.673,26.317,26.673,101484,0
2014-10-30,26.771,27.418,26.664,27.402,162267,0
2014-10-31,27.595,27.741,27.213,27.561,169911,0
2014-11-03,27.561,27.65,27.011,27.407,129519,0
2014-11-04,26.228,27.453,26.228,27.384,89122,0
2014-11-05,27.774,27.916,27.099,27.721,128328,0
2014-11-06,27.774,27.774,27.278,27.348,76219,0
2014-11-07,27.374,27.517,27.312,27.508,54010,0
2014-11-10,27.402,27.792,27.278,27.774,78432,0
2014-11-11,27.774,27.881,27.668,27.685,147372,0
2014-11-12,27.597,27.597,26.979,27.069,85857,0
2014-11-13,26.907,27.14,26.368,26.384,122477,0
2014-11-14,26.422,26.475,26.063,26.188,73013,0
2014-11-17,26.207,26.394,26.053,26.207,84560,0
2014-11-18,26.521,26.521,26.244,26.333,60322,0
2014-11-19,26.368,26.44,26.044,26.126,90889,0
2014-11-20,26.044,26.152,25.748,26.144,88353,0
2014-11-21,26.781,26.781,26.035,26.216,70592,0
2014-11-24,26.358,26.548,26.063,26.207,62934,0
2014-11-25,26.216,26.244,25.726,26.197,74248,0
2014-11-26,26.295,26.44,25.945,26.295,78681,0
2014-11-28,26.179,26.521,25.785,25.838,70217,0
2014-12-01,25.848,25.974,25.497,25.506,144028,0
2014-12-02,25.577,26.053,25.561,26.009,88149,0
2014-12-03,25.974,26.259,25.918,26.107,90426,0
2014-12-04,26.09,26.466,25.892,26.063,78519,0
2014-12-05,26.072,26.277,25.865,26.197,92369,0
2014-12-08,26.368,26.494,26.082,26.412,159106,0
2014-12-09,25.892,26.932,25.892,26.843,111908,0
2014-12-10,26.915,26.915,26.341,26.494,119360,0
2014-12-11,26.558,27.14,26.273,26.558,74264,0
2014-12-12,26.216,26.432,25.856,26.197,125682,0
2014-12-15,26.235,26.502,25.856,26.325,206834,0
2014-12-16,26.358,26.997,25.865,26.772,193029,0
2014-12-17,26.843,27.383,26.536,27.363,175309,0
2014-12-18,27.562,27.607,27.319,27.534,146447,0
2014-12-19,27.453,27.767,27.176,27.579,370736,0
2014-12-22,27.426,28.02,27.426,28.001,120204,0
2014-12-23,28.154,28.262,27.832,28.057,125519,0
2014-12-24,27.832,28.36,27.542,28.181,91775,0
2014-12-26,28.342,28.702,28.19,28.434,78289,0
2014-12-29,28.559,29.267,28.434,29.205,163812,0
2014-12-30,29.375,29.375,28.504,28.541,83443,0
2014-12-31,28.444,28.686,27.767,27.796,86956,0
2015-01-02,28.029,28.057,27.588,27.832,92998,0
2015-01-05,27.597,27.885,27.482,27.696,113952,0
2015-01-06,27.849,28.128,27.472,27.734,148591,0
2015-01-07,27.895,28.063,27.552,27.966,63777,0
2015-01-08,28.244,28.415,27.966,27.985,60545,0
2015-01-09,27.804,27.92,27.491,27.804,100324,0
2015-01-12,27.92,27.92,27.482,27.759,59500,0
2015-01-13,27.948,28.387,27.635,27.939,74842,0
2015-01-14,27.804,28.308,27.669,28.2,76353,0
2015-01-15,28.315,28.396,27.804,28.047,90973,0
2015-01-16,28.01,28.622,27.929,28.504,100969,0
2015-01-20,28.677,28.701,28.226,28.476,107506,0
2015-01-21,28.585,28.722,28.28,28.459,125523,0
2015-01-22,28.523,28.577,28.313,28.434,112280,0
2015-01-23,28.444,28.872,28.299,28.845,113325,0
2015-01-26,28.686,28.763,28.405,28.622,80304,0
2015-01-27,28.308,28.727,28.308,28.444,59116,0
2015-01-28,28.658,28.737,27.939,28.01,70781,0
2015-01-29,28.037,28.602,27.939,28.559,74569,0
2015-01-30,28.289,28.585,27.696,27.759,132560,0
2015-02-02,27.929,28.171,27.724,28.064,68097,0
2015-02-03,28.28,28.677,28.2,28.55,82077,0
2015-02-04,28.602,28.855,28.101,28.219,79551,0
2015-02-05,28.444,28.96,28.335,28.881,71884,0
2015-02-06,29.026,29.026,27.849,27.912,76209,0
2015-02-09,28.101,28.271,27.743,27.813,107293,0
2015-02-10,28.136,28.286,27.822,28.171,114249,0
2015-02-11,28.207,28.623,28.061,28.334,143293,0
2015-02-12,28.379,28.434,27.934,28.351,155346,0
2015-02-13,28.242,28.396,28.198,28.351,137677,0
2015-02-17,28.242,28.68,28.179,28.334,142593,0
2015-02-18,28.334,28.906,28.184,28.896,79800,0
2015-02-19,28.915,29.394,28.76,29.366,137181,0
2015-02-20,29.285,29.458,28.831,29.394,96468,0
2015-02-23,29.285,29.448,29.104,29.357,95840,0
2015-02-24,29.285,30.137,29.285,29.983,112139,0
2015-02-25,30.057,30.07,29.73,29.802,159259,0
2015-02-26,29.847,30.049,29.495,29.967,72190,0
2015-02-27,29.847,29.958,29.539,29.666,86217,0
2015-03-02,29.774,29.774,29.14,29.495,95515,0
2015-03-03,29.057,29.439,28.813,29.376,97279,0
2015-03-04,29.357,29.495,29.015,29.149,87243,0
2015-03-05,29.422,29.676,29.114,29.403,63640,0
2015-03-06,29.131,29.176,28.315,28.578,145699,0
2015-03-09,28.561,28.923,28.161,28.805,85698,0
2015-03-10,28.779,29.032,28.594,28.966,80625,0
2015-03-11,28.976,29.313,28.906,29.015,253674,0
2015-03-12,29.077,29.958,29.077,29.911,189705,0
2015-03-13,29.92,29.92,29.194,29.348,124302,0
2015-03-16,29.511,29.702,29.14,29.313,153089,0
2015-03-17,29.285,29.384,28.651,28.976,113053,0
2015-03-18,28.84,29.901,28.796,29.595,120550,0
2015-03-19,29.557,29.602,28.886,29.024,117794,0
2015-03-20,29.25,29.638,28.941,29.403,216176,0
2015-03-23,29.323,29.467,29.123,29.158,128161,0
2015-03-24,29.015,29.323,29.015,29.313,73787,0
2015-03-25,29.883,30.319,29.721,29.975,178897,0
2015-03-26,29.948,30.101,29.294,29.323,96727,0
2015-03-27,29.323,29.413,28.671,28.86,108198,0
2015-03-30,28.906,29.467,28.85,29.266,84156,0
2015-03-31,29.049,29.366,29.024,29.167,66897,0
2015-04-01,29.032,29.348,28.886,29.213,95515,0
2015-04-02,29.25,29.585,29.25,29.332,48310,0
2015-04-06,28.915,29.702,28.915,29.458,43565,0
2015-04-07,29.503,29.503,29.024,29.032,61349,0
2015-04-08,28.95,29.087,28.661,28.966,47206,0
2015-04-09,28.84,29.015,28.279,28.524,54150,0
2015-04-10,28.671,29.006,28.631,28.923,45552,0
2015-04-13,28.906,29.006,28.614,28.661,30330,0
2015-04-14,28.731,28.986,28.623,28.85,33972,0
2015-04-15,28.915,29.167,28.868,28.966,59374,0
2015-04-16,28.85,29.341,28.671,28.85,40898,0
2015-04-17,28.631,28.822,28.27,28.444,64741,0
2015-04-20,28.779,29.357,28.661,29.077,59161,0
2015-04-21,29.049,29.185,28.571,28.68,34935,0
2015-04-22,28.641,28.684,28.232,28.487,47623,0
2015-04-23,28.351,28.468,28.288,28.379,39045,0
2015-04-24,28.434,28.696,28.379,28.561,41696,0
2015-04-27,28.561,28.751,28.107,28.396,73896,0
2015-04-28,28.288,28.996,28.288,28.958,48357,0
2015-04-29,28.76,28.76,28.279,28.315,53934,0
2015-04-30,28.107,28.571,27.02,27.118,150440,0
2015-05-01,27.11,27.29,26.747,26.973,77757,0
2015-05-04,27.092,27.453,26.91,27.026,72354,0
2015-05-05,26.231,26.647,25.278,25.622,190478,0
2015-05-06,25.377,25.495,24.661,25.224,283449,0
2015-05-07,24.833,25.245,24.824,24.996,152347,0
2015-05-08,24.905,25.486,24.824,25.142,175589,0
2015-05-11,25.324,25.468,24.961,25.124,113933,0
2015-05-12,25.088,25.088,24.671,24.833,80913,0
2015-05-13,24.887,25.033,24.483,24.538,91826,0
2015-05-14,24.483,24.961,24.483,24.805,103275,0
2015-05-15,24.739,24.978,24.574,24.731,94107,0
2015-05-18,24.786,24.868,24.574,24.758,79025,0
2015-05-19,24.831,24.887,24.601,24.758,76455,0
2015-05-20,24.941,24.97,24.776,24.878,59761,0
2015-05-21,24.97,24.988,24.795,24.878,74266,0
2015-05-22,24.941,24.941,24.64,24.739,92587,0
2015-05-26,24.712,24.758,24.53,24.591,107399,0
2015-05-27,24.538,24.868,24.538,24.795,62380,0
2015-05-28,24.758,25.243,24.675,25.153,79809,0
2015-05-29,25.052,25.115,24.574,24.776,83430,0
2015-06-01,24.766,25.052,24.621,24.923,85274,0
2015-06-02,24.878,24.996,24.721,24.721,91376,0
2015-06-03,24.805,24.831,24.582,24.731,123452,0
2015-06-04,24.574,24.684,24.163,24.244,88117,0
2015-06-05,24.392,24.392,23.98,24.31,106438,0
2015-06-08,24.319,24.328,24.106,24.144,57472,0
2015-06-09,24.106,24.217,23.97,23.997,63871,0
2015-06-10,24.227,24.822,24.171,24.758,128595,0
2015-06-11,24.913,24.913,24.567,24.813,76439,0
2015-06-12,24.703,24.839,24.473,24.684,79066,0
2015-06-15,24.611,24.731,24.335,24.601,108402,0
2015-06-16,24.567,24.896,24.473,24.839,75794,0
2015-06-17,24.961,25.061,24.712,24.896,66851,0
2015-06-18,24.896,25.501,24.805,25.428,107964,0
2015-06-19,25.437,25.602,25.014,25.052,186378,0
2015-06-22,25.243,25.243,24.951,25.115,61943,0
2015-06-23,25.08,25.08,24.776,24.996,63890,0
2015-06-24,25.005,25.023,24.656,24.712,82884,0
2015-06-25,24.831,24.831,24.574,24.758,64233,0
2015-06-26,24.731,24.905,24.611,24.839,202518,0
2015-06-29,24.749,25.052,24.574,24.601,107310,0
2015-06-30,24.574,24.813,24.301,24.392,93481,0
2015-07-01,24.445,24.538,24.301,24.51,105128,0
2015-07-02,24.64,24.931,24.548,24.795,66633,0
2015-07-06,24.548,24.913,24.463,24.805,101968,0
2015-07-07,24.878,25.188,24.766,25.089,73722,0
2015-07-08,24.868,25.171,24.693,24.805,64998,0
2015-07-09,24.978,25.005,24.438,24.538,74595,0
2015-07-10,24.666,25.014,24.666,24.878,73287,0
2015-07-13,24.868,25.18,24.795,24.961,65652,0
2015-07-14,24.887,25.089,24.795,24.905,52990,0
2015-07-15,24.941,25.014,24.795,24.931,50265,0
2015-07-16,24.978,25.327,24.978,25.106,57144,0
2015-07-17,25.171,25.171,24.805,24.813,58344,0
2015-07-20,24.868,25.023,24.402,24.52,63581,0
2015-07-21,24.392,24.684,24.144,24.244,64233,0
2015-07-22,24.235,24.454,24.062,24.116,53983,0
2015-07-23,24.198,24.198,23.428,23.529,78631,0
2015-07-24,23.383,23.74,23.245,23.29,119961,0
2015-07-27,22.831,23.84,22.759,23.74,101313,0
2015-07-28,23.796,24.163,23.52,23.621,81466,0
2015-07-29,23.51,23.731,23.456,23.667,55837,0
2015-07-30,23.557,23.96,23.529,23.676,57144,0
2015-07-31,23.621,24.062,23.593,23.768,94989,0
2015-08-03,23.84,23.897,23.179,23.612,115302,0
2015-08-04,24.023,25.988,23.796,25.666,200008,0
2015-08-05,25.684,25.886,25.418,25.492,96951,0
2015-08-06,25.593,25.748,25.262,25.684,73394,0
2015-08-07,25.473,25.858,25.447,25.547,131195,0
2015-08-10,25.602,25.896,25.501,25.657,111891,0
2015-08-11,25.501,25.876,25.399,25.849,73015,0
2015-08-12,25.792,25.995,25.671,25.904,75614,0
2015-08-13,25.847,25.92,25.485,25.577,97403,0
2015-08-14,25.458,25.792,25.105,25.792,106140,0
2015-08-17,25.633,25.82,25.513,25.735,77232,0
2015-08-18,25.614,25.652,25.243,25.328,77773,0
2015-08-19,25.16,25.466,24.706,25.281,86185,0
2015-08-20,25.105,25.522,24.975,25.012,103553,0
2015-08-21,24.569,25.217,24.502,24.753,148099,0
2015-08-24,23.669,24.725,23.65,23.669,138904,0
2015-08-25,24.27,24.439,23.083,23.083,140118,0
2015-08-26,23.529,23.937,23.261,23.892,92766,0
2015-08-27,23.992,24.3,23.557,23.806,96000,0
2015-08-28,23.659,23.955,23.427,23.937,109484,0
2015-08-31,23.872,24.002,23.465,23.928,95893,0
2015-09-01,23.566,23.714,23.344,23.381,110994,0
2015-09-02,23.594,23.714,23.408,23.557,87048,0
2015-09-03,23.594,23.854,23.398,23.575,84782,0
2015-09-04,23.446,23.799,23.225,23.455,106464,0
2015-09-08,23.771,24.068,23.705,23.946,68063,0
2015-09-09,24.085,24.085,23.566,23.604,103659,0
2015-09-10,23.65,23.937,23.604,23.678,76314,0
2015-09-11,23.52,23.696,23.363,23.65,77773,0
2015-09-14,23.806,23.806,23.381,23.446,45736,0
2015-09-15,23.539,23.751,23.363,23.65,67308,0
2015-09-16,23.696,24.095,23.696,23.946,60621,0
2015-09-17,23.908,24.439,23.825,24.029,79249,0
2015-09-18,23.65,24.206,23.65,23.992,166761,0
2015-09-21,24.113,24.216,23.799,23.965,53395,0
2015-09-22,23.687,23.816,23.474,23.566,72594,0
2015-09-23,23.492,23.799,23.465,23.733,62842,0
2015-09-24,23.63,24.179,23.63,24.122,56709,0
2015-09-25,24.234,24.659,24.113,24.261,103119,0
2015-09-28,24.131,24.419,24.049,24.196,136368,0
2015-09-29,24.179,24.318,23.918,23.955,58680,0
2015-09-30,24.076,24.261,23.864,24.16,81439,0
2015-10-01,24.187,24.29,23.408,23.799,79175,0
2015-10-02,23.678,24.085,23.529,24.076,67417,0
2015-10-05,24.206,24.893,24.17,24.845,143378,0
2015-10-06,24.865,24.865,24.549,24.584,55228,0
2015-10-07,24.624,25.309,24.327,25.217,105063,0
2015-10-08,25.142,25.606,24.985,25.522,102689,0
2015-10-09,25.522,25.606,25.281,25.494,61914,0
2015-10-12,25.57,25.718,25.43,25.513,61744,0
2015-10-13,25.383,25.698,25.347,25.401,59434,0
2015-10-14,25.476,25.708,25.263,25.309,45843,0
2015-10-15,25.299,25.978,25.299,25.978,66876,0
2015-10-16,26.088,26.088,25.633,25.938,67417,0
2015-10-19,25.894,26.05,25.61,25.782,41505,0
2015-10-20,25.708,26.291,25.708,26.19,101760,0
2015-10-21,26.412,26.412,26.04,26.079,93952,0
2015-10-22,26.282,26.663,26.152,26.468,103553,0
2015-10-23,26.543,26.543,25.884,26.263,67200,0
2015-10-26,26.282,26.282,25.958,26.07,44765,0
2015-10-27,25.958,26.116,25.614,25.624,71623,0
2015-10-28,25.624,26.291,25.309,25.904,123291,0
2015-10-29,25.801,25.856,25.263,25.753,97943,0
2015-10-30,25.698,25.718,25.365,25.44,97188,0
2015-11-02,25.42,25.718,25.059,25.652,93101,0
2015-11-03,25.124,25.365,24.103,24.493,224793,0
2015-11-04,24.522,25.091,24.402,24.781,112030,0
2015-11-05,24.902,24.948,24.697,24.8,61053,0
2015-11-06,24.643,24.643,24.206,24.594,85646,0
2015-11-09,24.419,24.669,24.206,24.419,88257,0
2015-11-10,24.389,24.886,24.389,24.867,77184,0
2015-11-11,24.811,25.007,24.548,24.67,55116,0
2015-11-12,24.584,24.745,24.437,24.521,91682,0
2015-11-13,24.399,24.755,24.305,24.399,70892,0
2015-11-16,24.333,24.726,24.323,24.633,72599,0
2015-11-17,24.539,24.932,24.211,24.247,97332,0
2015-11-18,24.286,24.539,23.967,24.482,94560,0
2015-11-19,24.437,24.604,24.399,24.531,71320,0
2015-11-20,24.539,24.942,24.539,24.905,82940,0
2015-11-23,25.045,25.12,24.717,24.829,56395,0
2015-11-24,24.689,24.932,24.427,24.877,49406,0
2015-11-25,24.867,24.905,24.614,24.82,48613,0
2015-11-27,24.802,25.074,24.802,24.923,23027,0
2015-11-30,24.971,25.251,24.913,24.98,81448,0
2015-12-01,25.036,25.233,24.962,25.205,37326,0
2015-12-02,25.215,25.215,24.717,24.783,60682,0
2015-12-03,24.811,24.811,23.929,24.07,97318,0
2015-12-04,24.191,24.633,24.078,24.584,78996,0
2015-12-07,24.472,24.82,24.369,24.764,101170,0
2015-12-08,24.521,24.971,24.305,24.913,64619,0
2015-12-09,24.952,25.129,24.67,24.848,73132,0
2015-12-10,24.886,24.952,24.052,24.229,137842,0
2015-12-11,23.901,24.624,23.76,23.901,107673,0
2015-12-14,23.909,24.004,23.638,23.938,97494,0
2015-12-15,24.145,24.521,23.994,24.389,81554,0
2015-12-16,24.453,25.074,24.389,24.923,96266,0
2015-12-17,24.997,25.129,24.717,24.997,73986,0
2015-12-18,24.858,25.036,24.558,24.896,250739,0
2015-12-21,24.858,25.083,24.745,24.997,56608,0
2015-12-22,24.877,25.177,24.531,25.158,54335,0
2015-12-23,25.186,25.589,25.158,25.354,170252,0
2015-12-24,25.41,25.505,25.224,25.279,40830,0
2015-12-28,25.224,25.589,24.67,25.495,82341,0
2015-12-29,25.572,25.792,25.572,25.684,43145,0
2015-12-30,25.589,25.748,25.364,25.45,46184,0
2015-12-31,25.318,25.842,24.877,24.98,95617,0
2016-01-04,24.764,24.942,24.492,24.793,110478,0
2016-01-05,24.905,25.074,24.539,25.026,43597,0
2016-01-06,24.717,25.026,24.624,25.016,67509,0
2016-01-07,24.689,25.016,24.689,24.783,56896,0
2016-01-08,24.82,24.879,24.548,24.604,60932,0
2016-01-11,24.793,25.19,24.793,25.139,100034,0
2016-01-12,25.065,25.195,24.67,25.129,160623,0
2016-01-13,25.177,25.251,24.67,24.755,95361,0
2016-01-14,24.811,25.486,24.793,25.308,91633,0
2016-01-15,24.755,25.158,24.201,24.511,148663,0
2016-01-19,24.501,25.523,24.501,25.327,152662,0
2016-01-20,25.167,25.674,24.482,25.233,139510,0
2016-01-21,25.42,25.42,24.257,24.511,169573,0
2016-01-22,24.594,24.952,24.501,24.896,152129,0
2016-01-25,24.877,24.886,24.408,24.482,79095,0
2016-01-26,24.68,25.065,24.68,24.793,68110,0
2016-01-27,24.491,25.091,24.491,24.736,104438,0
2016-01-28,24.932,25.354,24.783,25.233,178090,0
2016-01-29,25.401,26.133,25.15,26.105,91981,0
2016-02-01,26.078,26.744,26.038,26.537,104279,0
2016-02-02,26.358,26.852,26.133,26.828,79360,0
2016-02-03,26.894,27.466,26.717,27.324,129412,0
2016-02-04,27.382,27.569,26.678,26.725,96773,0
2016-02-05,26.79,27.016,26.264,26.631,129273,0
2016-02-08,26.602,27.147,26.499,27.081,100389,0
2016-02-09,25.852,27.193,25.349,26.16,164678,0
2016-02-10,26.173,26.336,25.187,25.281,132656,0
2016-02-11,24.751,25.404,24.751,25.074,147159,0
2016-02-12,25.159,25.414,24.903,25.253,92666,0
2016-02-16,25.548,25.746,25.263,25.454,74056,0
2016-02-17,25.689,25.689,25.348,25.461,125557,0
2016-02-18,25.444,26.049,25.291,25.935,79555,0
2016-02-19,25.975,26.183,25.538,25.595,72669,0
2016-02-22,25.841,26.059,25.567,25.613,63514,0
2016-02-23,25.632,25.908,25.414,25.651,78210,0
2016-02-24,25.557,25.965,25.538,25.908,56511,0
2016-02-25,25.918,26.145,25.699,25.975,36182,0
2016-02-26,26.059,26.059,25.357,25.5,84898,0
2016-02-29,25.404,26.089,25.404,25.955,150167,0
2016-03-01,26.089,26.231,25.31,25.746,95803,0
2016-03-02,25.775,25.775,25.196,25.651,133784,0
2016-03-03,25.671,25.765,25.139,25.709,118857,0
2016-03-04,25.585,25.993,25.396,25.765,190712,0
2016-03-07,25.841,26.44,25.831,26.373,141799,0
2016-03-08,26.363,26.496,26.089,26.39,103339,0
2016-03-09,26.564,26.694,26.126,26.677,93616,0
2016-03-10,26.838,26.886,26.126,26.505,128241,0
2016-03-11,26.704,26.871,26.326,26.524,92588,0
2016-03-14,26.38,26.61,25.757,26.193,83482,0
2016-03-15,26.202,26.505,26.163,26.183,67693,0
2016-03-16,25.926,26.514,25.889,26.41,95269,0
2016-03-17,26.486,27.074,26.467,26.96,121071,0
2016-03-18,27.132,27.255,26.846,27.188,256394,0
2016-03-21,27.198,27.198,26.724,26.866,93507,0
2016-03-22,26.876,27.103,26.704,26.79,72690,0
2016-03-23,26.762,27.019,26.648,26.714,104929,0
2016-03-24,26.743,27.074,26.733,27.065,81660,0
2016-03-28,27.188,27.34,26.743,26.99,59991,0
2016-03-29,27.074,27.824,26.931,27.804,153821,0
2016-03-30,27.862,28.09,27.73,27.824,113662,0
2016-03-31,28.004,28.204,27.749,28.1,180932,0
2016-04-01,28.1,28.1,27.636,27.928,83431,0
2016-04-04,27.986,28.08,27.53,27.74,84315,0
2016-04-05,27.69,27.69,26.816,26.846,100612,0
2016-04-06,26.866,27.141,26.61,26.818,65223,0
2016-04-07,26.771,27.026,26.58,26.752,98550,0
2016-04-08,26.98,27.16,26.752,26.856,52151,0
2016-04-11,26.99,27.434,26.941,27.019,80098,0
2016-04-12,26.876,27.424,26.838,27.226,95709,0
2016-04-13,27.359,27.548,26.999,27.512,96569,0
2016-04-14,27.407,27.568,27.359,27.521,69884,0
2016-04-15,27.35,27.862,27.35,27.786,79908,0
2016-04-18,27.871,28.08,27.72,28.061,75879,0
2016-04-19,28.08,28.27,27.862,27.938,93060,0
2016-04-20,27.976,27.976,27.188,27.208,82939,0
2016-04-21,27.302,27.311,26.838,26.931,61519,0
2016-04-22,27.074,27.34,26.846,27.169,73045,0
2016-04-25,27.122,27.236,26.941,27.046,53634,0
2016-04-26,27.103,27.424,27.103,27.34,64751,0
2016-04-27,27.424,27.622,27.055,27.521,73935,0
2016-04-28,27.32,27.554,27.302,27.379,56137,0
2016-04-29,27.302,27.616,27.236,27.434,63419,0
2016-05-02,27.596,27.804,27.494,27.72,59966,0
2016-05-03,28.459,29.229,27.952,28.591,139925,0
2016-05-04,28.591,29.361,28.309,29.285,112634,0
2016-05-05,29.351,29.551,28.67,28.67,104691,0
2016-05-06,28.459,28.62,28.204,28.468,87496,0
2016-05-09,28.289,28.848,28.289,28.803,90046,0
2016-05-10,28.724,28.793,28.506,28.774,83538,0
2016-05-11,28.871,28.911,28.526,28.641,97262,0
2016-05-12,28.716,28.947,28.546,28.841,67062,0
2016-05-13,28.841,28.841,28.325,28.496,86919,0
2016-05-16,28.661,28.736,28.391,28.601,66033,0
2016-05-17,28.69,28.891,27.452,27.778,99379,0
2016-05-18,26.628,28.095,26.628,27.538,85388,0
2016-05-19,27.567,27.788,27.261,27.711,96321,0
2016-05-20,27.883,28.011,27.616,27.836,73331,0
2016-05-23,27.941,27.941,27.53,27.542,41599,0
2016-05-24,27.816,28.162,27.759,28.113,80832,0
2016-05-25,28.085,28.276,27.741,27.989,38850,0
2016-05-26,28.095,28.335,28.095,28.19,31678,0
2016-05-27,28.276,28.464,26.618,28.362,83393,0
2016-05-31,28.306,28.698,28.186,28.353,88448,0
2016-06-01,28.487,28.671,28.22,28.611,61277,0
2016-06-02,28.671,28.671,28.247,28.671,56016,0
2016-06-03,28.776,29.121,28.776,29.025,89896,0
2016-06-06,29.072,29.437,28.966,29.235,79170,0
2016-06-07,29.379,29.571,29.226,29.322,72824,0
2016-06-08,29.111,29.715,29.043,29.59,91318,0
2016-06-09,29.398,29.955,29.398,29.896,100442,0
2016-06-10,29.849,30.155,29.741,30.06,97542,0
2016-06-13,30.193,30.26,29.859,30.04,85700,0
2016-06-14,30.098,30.395,29.935,30.223,64508,0
2016-06-15,30.28,30.328,29.734,29.935,68289,0
2016-06-16,29.935,30.366,29.935,30.28,97956,0
2016-06-17,30.223,30.481,29.82,30.395,195248,0
2016-06-20,30.491,30.558,30.203,30.443,94252,0
2016-06-21,30.644,31.717,30.376,31.344,369086,0
2016-06-22,31.335,31.717,31.124,31.478,250226,0
2016-06-23,31.43,31.43,30.798,31.17,141453,0
2016-06-24,30.423,31.21,30.185,30.922,151129,0
2016-06-27,30.817,31.239,30.663,31.114,122111,0
2016-06-28,31.095,31.364,30.683,31.085,145902,0
2016-06-29,31.286,31.507,30.922,31.085,122940,0
2016-06-30,31.295,32.111,31.046,32.102,144736,0
2016-07-01,32.264,32.283,31.8,32.283,81811,0
2016-07-05,32.283,32.437,32.062,32.418,65415,0
2016-07-06,32.379,32.572,32.14,32.388,84451,0
2016-07-07,32.303,32.379,31.786,31.832,85277,0
2016-07-08,31.786,32.303,31.526,32.273,130670,0
2016-07-11,32.283,32.533,31.937,32.484,111217,0
2016-07-12,32.369,32.523,32.096,32.273,118831,0
2016-07-13,32.446,32.581,32.303,32.494,139208,0
2016-07-14,32.437,32.503,32.226,32.428,120504,0
2016-07-15,32.369,32.562,32.293,32.494,74947,0
2016-07-18,32.475,32.784,32.388,32.552,66588,0
2016-07-19,32.552,32.792,32.389,32.782,74430,0
2016-07-20,32.907,32.907,32.687,32.821,68890,0
2016-07-21,32.802,33.069,32.647,33.022,66387,0
2016-07-22,32.982,33.903,32.858,33.75,127686,0
2016-07-25,33.75,33.75,33.318,33.443,74157,0
2016-07-26,33.463,33.609,33.156,33.28,67032,0
2016-07-27,33.174,33.29,32.857,33.166,101871,0
2016-07-28,33.078,33.386,32.904,33.242,47618,0
2016-07-29,33.213,33.53,33.06,33.405,78795,0
2016-08-01,33.242,33.778,33.213,33.463,62466,0
2016-08-02,33.328,33.523,33.213,33.222,73136,0
2016-08-03,33.213,33.261,32.59,33.078,39551,0
2016-08-04,33.032,33.405,32.812,33.147,54415,0
2016-08-05,33.088,33.328,32.594,33.166,78393,0
2016-08-08,33.069,33.463,32.962,33.127,53247,0
2016-08-09,33.06,33.951,33.022,33.386,80049,0
2016-08-10,33.443,33.52,33.127,33.28,58605,0
2016-08-11,33.37,33.457,33.07,33.457,57658,0
2016-08-12,33.515,33.659,33.35,33.631,68952,0
2016-08-15,33.534,33.641,32.962,33.022,53138,0
2016-08-16,32.954,33.088,32.345,32.489,82951,0
2016-08-17,32.461,32.819,31.91,32.664,94858,0
2016-08-18,32.74,33.437,32.296,33.437,89102,0
2016-08-19,33.321,33.437,32.694,32.866,85603,0
2016-08-22,32.926,33.321,32.644,33.283,66947,0
2016-08-23,33.341,33.563,33.118,33.157,56768,0
2016-08-24,33.205,33.263,32.81,33.234,103112,0
2016-08-25,33.128,33.65,32.916,33.641,72542,0
2016-08-26,33.641,33.901,32.926,32.992,69516,0
2016-08-29,32.982,33.36,32.926,33.205,45939,0
2016-08-30,33.157,33.234,32.81,32.954,67386,0
2016-08-31,32.846,33.195,32.711,33.118,72066,0
2016-09-01,33.215,33.234,32.8,33.195,57109,0
2016-09-02,33.224,33.747,33.186,33.747,60717,0
2016-09-06,33.785,34.231,33.447,34.152,67894,0
2016-09-07,34.288,34.597,33.911,34.53,106467,0
2016-09-08,34.288,34.705,34.249,34.57,78989,0
2016-09-09,34.308,34.308,33.176,33.176,58122,0
2016-09-12,33.311,33.882,32.886,33.873,95890,0
2016-09-13,33.844,33.891,33.041,33.195,80911,0
2016-09-14,33.427,33.583,32.916,33.051,55487,0
2016-09-15,32.916,33.273,32.886,33.205,50997,0
2016-09-16,33.224,33.854,32.906,33.747,199017,0
2016-09-19,33.824,34.172,33.418,34.162,114006,0
2016-09-20,34.328,34.53,33.96,34.086,47670,0
2016-09-21,33.999,34.723,33.856,34.723,86107,0
2016-09-22,34.821,35.227,34.338,35.168,98563,0
2016-09-23,35.015,35.091,34.686,34.945,52226,0
2016-09-26,34.821,35.091,34.366,34.686,65014,0
2016-09-27,34.666,34.898,34.086,34.298,65284,0
2016-09-28,34.182,34.424,33.747,34.133,60095,0
2016-09-29,34.356,34.356,33.659,33.737,56315,0
2016-09-30,33.95,34.309,33.216,33.418,82174,0
2016-10-03,33.37,33.37,32.944,33.138,54020,0
2016-10-04,33.138,33.2,32.267,32.364,60308,0
2016-10-05,32.422,32.624,32.238,32.335,78329,0
2016-10-06,32.238,32.664,31.996,32.47,94633,0
2016-10-07,32.614,32.856,32.18,32.209,49410,0
2016-10-10,32.209,32.721,32.209,32.664,37196,0
2016-10-11,32.489,32.548,32.054,32.258,58463,0
2016-10-12,32.151,32.79,32.151,32.711,77794,0
2016-10-13,32.558,33.263,32.489,32.674,71283,0
2016-10-14,32.614,33.098,32.325,32.373,88560,0
2016-10-17,32.548,32.935,32.548,32.79,44309,0
2016-10-18,32.935,33.37,32.499,33.079,49956,0
2016-10-19,33.176,33.999,33.176,33.805,107106,0
2016-10-20,33.659,33.901,33.563,33.563,65078,0
2016-10-21,33.418,33.901,33.418,33.854,59878,0
2016-10-24,33.901,34.24,33.805,34.192,46727,0
2016-10-25,34.096,34.288,33.901,34.046,46973,0
2016-10-26,33.999,34.192,33.805,33.854,69762,0
2016-10-27,33.854,34.192,33.806,34.046,41461,0
2016-10-28,33.95,34.288,33.757,34.096,45226,0
2016-10-31,34.096,35.303,34.096,34.772,114670,0
2016-11-01,34.627,34.869,33.999,34.046,71397,0
2016-11-02,33.95,34.054,33.128,33.563,86330,0
2016-11-03,32.595,33.757,32.402,33.467,83619,0
2016-11-04,33.273,33.999,32.935,32.935,87019,0
2016-11-07,33.079,34.434,33.079,34.288,90807,0
2016-11-08,34.384,34.772,34.288,34.482,55191,0
2016-11-09,33.467,34.821,32.74,34.821,125489,0
2016-11-10,34.346,34.93,32.637,34.247,164078,0
2016-11-11,34.247,36.053,33.952,35.857,159907,0
2016-11-14,35.857,36.003,33.222,35.516,140496,0
2016-11-15,35.516,36.009,35.37,35.906,94346,0
2016-11-16,35.76,36.297,35.564,36.297,99275,0
2016-11-17,36.198,36.832,36.003,36.053,107795,0
2016-11-18,36.247,36.54,35.857,36.297,83802,0
2016-11-21,36.394,36.687,36.198,36.638,77404,0
2016-11-22,36.784,37.662,36.54,37.565,87082,0
2016-11-23,37.223,37.565,37.077,37.223,118223,0
2016-11-25,37.369,38.004,37.369,38.004,29971,0
2016-11-28,37.906,38.784,37.906,38.492,72209,0
2016-11-29,38.492,38.784,37.906,38.15,80641,0
2016-11-30,37.906,38.102,37.071,37.418,55949,0
2016-12-01,37.321,37.906,36.832,37.175,71867,0
2016-12-02,37.418,37.809,37.125,37.516,49938,0
2016-12-05,37.321,37.906,37.033,37.858,81605,0
2016-12-06,37.76,38.199,37.662,37.906,67284,0
2016-12-07,38.248,38.54,37.906,38.296,106140,0
2016-12-08,38.004,39.906,37.555,39.858,131976,0
2016-12-09,39.858,40.735,39.564,40.688,118762,0
2016-12-12,40.688,41.516,38.004,38.443,367280,0
2016-12-13,38.59,40.785,38.443,40.394,160592,0
2016-12-14,40.541,40.882,39.467,39.614,79861,0
2016-12-15,39.273,40.589,39.273,40.541,109329,0
2016-12-16,40.688,41.161,40.247,40.297,313601,0
2016-12-19,40.541,40.688,39.883,40.297,119714,0
2016-12-20,40.15,40.589,40.15,40.541,99202,0
2016-12-21,40.443,40.735,39.662,39.662,79849,0
2016-12-22,39.761,40.15,39.419,39.858,96778,0
2016-12-23,39.808,40.004,39.639,39.955,33842,0
2016-12-27,39.761,40.247,39.662,40.15,39187,0
2016-12-28,39.906,40.102,39.37,39.761,123723,0
2016-12-29,39.858,40.15,39.614,40.053,150966,0
2016-12-30,40.247,40.247,39.662,39.808,75613,0
2017-01-03,39.517,39.602,38.443,38.735,199751,0
2017-01-04,38.687,39.808,38.54,39.662,99595,0
2017-01-05,39.711,39.761,39.126,39.126,72829,0
2017-01-06,38.979,39.32,38.784,38.882,80809,0
2017-01-09,38.833,38.857,37.809,37.809,95851,0
2017-01-10,37.858,37.906,37.321,37.809,193399,0
2017-01-11,37.76,38.052,37.57,37.662,148997,0
2017-01-12,37.565,37.711,36.87,37.028,134321,0
2017-01-13,37.077,37.516,36.784,37.467,155319,0
2017-01-17,37.369,37.809,37.125,37.321,75425,0
2017-01-18,37.321,37.662,37.077,37.418,81535,0
2017-01-19,37.369,37.369,36.638,36.735,58929,0
2017-01-20,36.687,37.272,36.442,36.735,89769,0
2017-01-23,36.54,36.931,36.247,36.491,87302,0
2017-01-24,36.491,37.565,36.15,37.418,100843,0
2017-01-25,37.565,38.492,37.028,37.565,115869,0
2017-01-26,37.662,37.711,37.125,37.418,91555,0
2017-01-27,37.272,37.662,36.979,37.223,68423,0
2017-01-30,37.175,37.175,36.442,36.491,80013,0
2017-01-31,36.297,36.979,36.297,36.931,118155,0
2017-02-01,37.028,37.125,36.491,36.54,60485,0
2017-02-02,36.491,37.028,36.442,36.979,107167,0
2017-02-03,37.125,38.102,37.028,37.955,105140,0
2017-02-06,37.809,37.906,36.931,36.979,87180,0
2017-02-07,37.077,38.296,36.979,37.223,125514,0
2017-02-08,37.125,38.296,37.077,37.175,84054,0
2017-02-09,37.125,37.662,36.882,37.125,102909,0
2017-02-10,37.125,37.858,37.043,37.711,62961,0
2017-02-13,37.927,38.075,37.484,37.632,80445,0
2017-02-14,37.436,37.632,37.051,37.534,90982,0
2017-02-15,37.19,37.386,36.796,37.288,62045,0
2017-02-16,37.14,37.534,37.042,37.436,53686,0
2017-02-17,37.484,37.484,36.944,37.14,77148,0
2017-02-21,37.14,37.534,36.944,37.534,93807,0
2017-02-22,37.534,37.534,37.042,37.238,55754,0
2017-02-23,37.238,37.583,36.845,37.386,101706,0
2017-02-24,37.14,37.829,37.14,37.632,74209,0
2017-02-27,37.534,37.78,37.338,37.583,64791,0
2017-02-28,37.436,37.534,36.796,36.993,129345,0
2017-03-01,37.042,37.829,37.042,37.632,77841,0
2017-03-02,37.386,38.075,37.238,37.878,122450,0
2017-03-03,37.878,37.927,36.993,37.338,66773,0
2017-03-06,37.19,37.484,37.042,37.091,44355,0
2017-03-07,37.14,37.905,37.042,37.091,55505,0
2017-03-08,37.091,37.091,35.96,35.984,84431,0
2017-03-09,36.009,36.255,35.566,35.616,53462,0
2017-03-10,35.812,36.157,35.517,35.96,62370,0
2017-03-13,35.861,36.157,35.714,35.812,90160,0
2017-03-14,35.566,35.763,35.32,35.418,62249,0
2017-03-15,35.468,36.403,35.468,36.255,85122,0
2017-03-16,36.255,36.255,35.566,35.812,73195,0
2017-03-17,35.517,36.353,35.418,35.96,227542,0
2017-03-20,35.96,36.205,35.394,35.566,91680,0
2017-03-21,35.714,35.96,35.37,35.418,87359,0
2017-03-22,35.37,35.812,35.074,35.418,81183,0
2017-03-23,35.32,36.205,35.32,35.763,66178,0
2017-03-24,36.501,37.829,36.403,37.042,268127,0
2017-03-27,36.845,37.927,36.845,37.632,144648,0
2017-03-28,37.534,38.075,37.238,37.583,138791,0
2017-03-29,37.484,37.829,37.275,37.484,116796,0
2017-03-30,37.436,37.682,37.19,37.534,104833,0
2017-03-31,37.436,37.977,37.238,37.288,148422,0
2017-04-03,37.288,37.731,36.944,37.632,210295,0
2017-04-04,37.484,37.829,37.165,37.338,104523,0
2017-04-05,37.534,37.731,37.042,37.19,103547,0
2017-04-06,37.238,37.436,36.993,37.288,76580,0
2017-04-07,37.19,37.731,37.19,37.288,128253,0
2017-04-10,37.238,37.386,36.894,37.338,80236,0
2017-04-11,37.238,37.78,37.238,37.731,84120,0
2017-04-12,37.14,37.878,37.14,37.632,71325,0
2017-04-13,37.484,37.632,37.19,37.238,75712,0
2017-04-17,37.288,37.829,37.003,37.78,69100,0
2017-04-18,37.583,38.1,37.484,38.075,120846,0
2017-04-19,38.173,38.371,37.682,37.878,80193,0
2017-04-20,37.878,38.371,37.746,38.223,109449,0
2017-04-21,38.271,38.715,37.977,38.517,125198,0
2017-04-24,38.961,39.157,38.371,38.911,97199,0
2017-04-25,39.059,39.354,38.419,39.01,152146,0
2017-04-26,39.01,39.846,38.862,39.502,157683,0
2017-04-27,39.55,40.043,39.354,39.354,79352,0
2017-04-28,39.354,39.354,38.764,38.862,121667,0
2017-05-01,39.01,39.01,38.419,38.665,117335,0
2017-05-02,38.665,39.748,38.665,38.862,134106,0
2017-05-03,38.567,38.613,37.706,37.977,133354,0
2017-05-04,37.927,37.977,37.288,37.682,92936,0
2017-05-05,37.682,38.124,37.436,37.731,139885,0
2017-05-08,37.731,37.927,37.091,37.534,92048,0
2017-05-09,37.436,37.612,36.845,36.894,107660,0
2017-05-10,36.894,37.165,36.796,36.944,81722,0
2017-05-11,36.864,37.063,36.616,36.963,76399,0
2017-05-12,36.815,37.212,36.815,37.013,86627,0
2017-05-15,36.963,37.311,36.914,37.212,101047,0
2017-05-16,37.162,37.261,36.844,36.864,54228,0
2017-05-17,36.616,37.013,36.467,36.666,132458,0
2017-05-18,36.517,37.013,36.17,36.765,100731,0
2017-05-19,36.666,37.261,36.666,37.261,144814,0
2017-05-22,37.162,37.708,37.013,37.708,92249,0
2017-05-23,37.906,38.7,37.906,38.601,155940,0
2017-05-24,38.65,39.196,38.65,39.196,180567,0
2017-05-25,39.295,39.742,39.147,39.543,147951,0
2017-05-26,39.593,39.596,39.295,39.395,58341,0
2017-05-30,39.295,39.543,39.047,39.395,57720,0
2017-05-31,39.444,39.88,39.196,39.643,88201,0
2017-06-01,39.692,39.94,39.147,39.891,88433,0
2017-06-02,39.99,40.685,39.969,40.437,115248,0
2017-06-05,40.238,40.486,40.089,40.089,92967,0
2017-06-06,39.94,40.188,39.553,39.891,118520,0
2017-06-07,40.188,40.486,39.891,40.437,82303,0
2017-06-08,40.337,40.635,39.593,40.437,93057,0
2017-06-09,40.536,41.429,40.113,41.28,114217,0
2017-06-12,41.23,41.627,40.635,41.181,123675,0
2017-06-13,41.23,41.33,40.635,41.23,78138,0
2017-06-14,41.181,41.379,40.635,41.032,73569,0
2017-06-15,40.585,41.181,40.585,41.131,53616,0
2017-06-16,40.734,41.429,40.734,41.131,287713,0
2017-06-19,41.33,41.33,40.833,40.933,54127,0
2017-06-20,40.933,40.933,40.437,40.585,83426,0
2017-06-21,40.635,40.734,40.188,40.337,85275,0
2017-06-22,40.337,41.131,40.337,40.982,82923,0
2017-06-23,40.982,41.28,40.585,40.585,204133,0
2017-06-26,40.734,40.933,40.437,40.635,96561,0
2017-06-27,40.486,40.536,39.792,39.94,109221,0
2017-06-28,40.188,40.635,39.891,40.04,137862,0
2017-06-29,40.04,40.04,39.295,39.643,110526,0
2017-06-30,39.593,39.841,39.246,39.295,87562,0
2017-07-03,39.395,39.643,39.196,39.444,46973,0
2017-07-05,39.494,40.04,38.551,39.246,109563,0
2017-07-06,39.047,39.147,38.7,38.849,80024,0
2017-07-07,38.948,39.395,38.799,39.147,69018,0
2017-07-10,39.147,39.444,38.799,38.799,72848,0
2017-07-11,38.75,39.097,38.452,38.898,84291,0
2017-07-12,39.097,39.841,38.948,39.395,70793,0
2017-07-13,39.345,39.345,38.7,38.948,48908,0
2017-07-14,38.948,39.395,38.65,39.147,144490,0
2017-07-17,39.147,39.345,38.75,39.196,118488,0
2017-07-18,38.998,39.345,38.799,39.196,60976,0
2017-07-19,39.295,39.593,39.097,39.444,40481,0
2017-07-20,39.543,40.188,38.948,39.99,61718,0
2017-07-21,40.288,40.437,39.891,40.337,88011,0
2017-07-24,40.288,40.337,39.494,39.643,71868,0
2017-07-25,39.692,39.99,39.643,39.816,74000,0
2017-07-26,39.643,40.04,39.543,39.742,149092,0
2017-07-27,39.792,40.188,39.792,39.94,70776,0
2017-07-28,39.891,40.04,39.494,39.99,66739,0
2017-07-31,40.04,40.292,39.618,40.139,56853,0
2017-08-01,40.188,40.288,39.985,40.089,132573,0
2017-08-02,40.139,40.164,39.742,39.94,60954,0
2017-08-03,39.891,40.337,39.643,40.337,68336,0
2017-08-04,40.288,40.585,39.99,40.139,58385,0
2017-08-07,40.188,40.486,39.99,40.188,54272,0
2017-08-08,40.685,41.925,40.461,41.627,106452,0
2017-08-09,41.379,41.528,40.486,40.635,71003,0
2017-08-10,40.635,41.528,40.635,41.28,91948,0
2017-08-11,41.4,41.4,40.85,41.2,72374,0
2017-08-14,41.2,42.1,41.2,42.1,86243,0
2017-08-15,42.1,42.2,41.85,41.9,34935,0
2017-08-16,41.75,42.15,41.5276,42,58971,0
2017-08-17,41.8,42.2,41.35,41.45,62189,0
2017-08-18,41.2,41.65,41.1806,41.45,73869,0
2017-08-21,41.4,42.25,41.35,42,64520,0
2017-08-22,42.05,42.3501,41.7928,42.3,66399,0
2017-08-23,42.2,42.2,41.7,41.95,90442,0
2017-08-24,41.95,42.1,41.6,41.7,90885,0
2017-08-25,41.65,42.1,41.65,41.9,56627,0
2017-08-28,41.85,42.2,41.65,41.85,52358,0
2017-08-29,41.9,42.1,41.6514,41.8,64177,0
2017-08-30,41.85,41.9,41.25,41.3,56376,0
2017-08-31,41.5,42.2,41.3924,41.8,71969,0
2017-09-01,41.9,42.1,41.7,42.05,52298,0
2017-09-05,41.9,42.25,41.81,41.85,58146,0
2017-09-06,41.9,42.3,41.85,42.05,58669,0
2017-09-07,42.2,42.95,41.8667,42.65,100305,0
2017-09-08,42.55,42.95,42.1,42.8,64985,0
2017-09-11,42.85,43.25,42.725,43.2,92755,0
2017-09-12,43.3,43.3,41.8759,42.1,60339,0
2017-09-13,42.2,42.344,41.6,42.15,67780,0
2017-09-14,42.2,42.6,41.85,42.6,51823,0
2017-09-15,42.75,43.05,42.505,43,213674,0
2017-09-18,43.1,43.2,42.7,42.9,62303,0
2017-09-19,42.9,43.1,42.6,43.05,57969,0
2017-09-20,43.05,43.35,42.6,42.95,122338,0
2017-09-21,43,43.3,42.85,43,59307,0
2017-09-22,42.95,43.1071,42.65,42.8,59070,0
2017-09-25,42.7,43.25,42.6,43.15,58008,0
2017-09-26,43.25,43.7,43,43.35,77359,0
2017-09-27,43.35,44.25,43,44.05,125142,0
2017-09-28,44.05,44.5,43.5,44.3,67803,0
2017-09-29,44.25,44.25,43.3,43.35,79841,0
2017-10-02,43.35,44.5,43.35,44.45,66068,0
2017-10-03,44.4,44.45,44.05,44.45,65776,0
2017-10-04,44.4,44.9,44.25,44.75,44719,0
2017-10-05,44.75,44.95,44.325,44.85,51925,0
2017-10-06,44.65,44.85,44.4,44.8,43614,0
2017-10-09,44.8,44.9,44.25,44.4,63861,0
2017-10-10,44.55,45.2,44.55,45.2,72150,0
2017-10-11,45.25,45.5,44.95,45.25,64504,0
2017-10-12,45.35,45.6,45.2497,45.45,39653,0
2017-10-13,45.25,45.8,45.05,45.3,60702,0
2017-10-16,45.1,45.7,44.75,45.1,85593,0
2017-10-17,45.1,45.75,45,45.25,48984,0
2017-10-18,45.3,45.95,45.15,45.8,51374,0
2017-10-19,45.8,46.15,45.5,45.95,49736,0
2017-10-20,46.2,46.95,46.15,46.35,69266,0
2017-10-23,46.4,46.5,45.8795,46.15,52308,0
2017-10-24,46.2,46.55,45.75,46.1,88613,0
2017-10-25,46.05,46.55,45.6,46,80005,0
2017-10-26,46.3,46.85,46.1,46.2,75944,0
2017-10-27,46.25,47,46.05,46.9,87676,0
2017-10-30,46.65,46.75,45.45,45.75,72129,0
2017-10-31,45.85,46.4,45.8,45.95,79633,0
2017-11-01,46.2,46.2787,45.0001,45.7,69187,0
2017-11-02,46.15,47.45,45.6001,46.7,78661,0
2017-11-03,46.75,47.05,45.925,46.1,91924,0
2017-11-06,46.15,46.5,45.0501,45.85,90602,0
2017-11-07,45.85,46.25,45.5,45.9,54437,0
2017-11-08,45.65,46,45.15,45.9,56836,0
2017-11-09,45.45,46,44.45,45.8,68457,0
2017-11-10,45.75,45.95,45.375,45.6,52072,0
