Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.765,15.037,14.69,14.995,13274,0
2005-02-28,15.084,15.084,14.916,14.916,15172,0
2005-03-01,14.961,15.196,14.961,15.129,21567,0
2005-03-02,15.338,16.134,15.338,16.134,56178,0
2005-03-03,16.184,16.184,15.989,16.074,26785,0
2005-03-04,16.106,16.454,15.989,16.454,22042,0
2005-03-07,16.454,16.496,16.284,16.292,16354,0
2005-03-08,16.284,16.354,16.284,16.284,7348,0
2005-03-09,16.393,16.393,16.201,16.241,16830,0
2005-03-10,16.284,16.284,16.201,16.225,18727,0
2005-03-11,16.258,16.328,16.106,16.116,20621,0
2005-03-14,16.225,16.37,16.184,16.301,21807,0
2005-03-15,16.37,16.41,15.954,15.954,28681,0
2005-03-16,15.938,15.938,15.82,15.837,11142,0
2005-03-17,15.882,15.93,15.855,15.855,9482,0
2005-03-18,15.864,15.864,15.651,15.678,47882,0
2005-03-21,15.678,15.678,15.433,15.489,12563,0
2005-03-22,15.525,15.525,15.424,15.424,8533,0
2005-03-23,15.433,15.483,15.189,15.189,17303,0
2005-03-24,15.204,15.204,15.129,15.173,7112,0
2005-03-28,15.173,15.189,14.978,14.978,10665,0
2005-03-29,14.978,14.978,14.514,14.557,33660,0
2005-03-30,14.54,14.74,14.495,14.647,25838,0
2005-03-31,14.709,14.841,14.665,14.825,25365,0
2005-04-01,14.825,14.9,14.665,14.841,22042,0
2005-04-04,14.891,15.204,14.891,15.189,14459,0
2005-04-05,15.204,15.222,14.934,14.934,23703,0
2005-04-06,14.978,15.111,14.978,15.022,13508,0
2005-04-07,14.978,15.246,14.978,15.189,10429,0
2005-04-08,15.229,15.383,15.229,15.271,15172,0
2005-04-11,15.271,15.338,15.271,15.271,11851,0
2005-04-12,15.263,15.4,15.189,15.356,33422,0
2005-04-13,15.356,15.356,15.111,15.111,13037,0
2005-04-14,15.084,15.084,14.81,14.81,16592,0
2005-04-15,14.867,15.022,14.867,14.934,34370,0
2005-04-18,14.978,15.263,14.934,15.263,10905,0
2005-04-19,15.237,15.913,15.237,15.594,21807,0
2005-04-20,15.551,15.568,15.103,15.103,26074,0
2005-04-21,15.155,15.611,15.111,15.611,21333,0
2005-04-22,15.603,15.611,15.013,15.013,38398,0
2005-04-25,15.111,15.323,15.111,15.263,22280,0
2005-04-26,15.281,15.525,15.281,15.459,24649,0
2005-04-27,15.467,15.938,15.467,15.611,6402,0
2005-04-28,15.611,16.556,15.611,16.556,31284,0
2005-04-29,16.454,16.454,16.091,16.134,50488,0
2005-05-02,16.184,16.209,15.82,15.882,17538,0
2005-05-03,15.93,16.106,15.728,16.106,13037,0
2005-05-04,16.209,16.385,16.167,16.284,22993,0
2005-05-05,16.167,16.167,15.506,15.506,49540,0
2005-05-06,15.551,15.611,15.4,15.424,27021,0
2005-05-09,15.475,15.611,15.289,15.611,37924,0
2005-05-10,15.611,15.922,15.568,15.82,15644,0
2005-05-11,15.864,17.084,15.864,17.075,64711,0
2005-05-12,17.128,17.93,17.11,17.298,83436,0
2005-05-13,17.196,17.289,16.462,16.783,28917,0
2005-05-16,16.708,17.119,16.708,16.874,10665,0
2005-05-17,16.977,17.171,16.916,17.171,7584,0
2005-05-18,17.254,17.566,17.212,17.38,29394,0
2005-05-19,17.491,17.735,17.38,17.72,35082,0
2005-05-20,17.72,17.72,17.315,17.398,21807,0
2005-05-23,17.451,17.947,17.451,17.889,50248,0
2005-05-24,17.778,17.955,17.728,17.955,16118,0
2005-05-25,17.889,17.955,17.551,17.551,31052,0
2005-05-26,17.551,17.677,17.551,17.643,8060,0
2005-05-27,17.704,17.889,17.661,17.846,15407,0
2005-05-31,17.837,17.881,17.769,17.802,15881,0
2005-06-01,17.846,18.7,17.812,18.563,36264,0
2005-06-02,18.563,19.574,18.563,19.574,80118,0
2005-06-03,19.787,19.897,18.732,18.773,94339,0
2005-06-06,18.814,19.601,18.773,19.408,52147,0
2005-06-07,19.304,19.701,19.304,19.498,33185,0
2005-06-08,19.574,19.77,19.254,19.254,25365,0
2005-06-09,19.196,19.408,18.959,19.254,27021,0
2005-06-10,19.304,19.619,19.304,19.498,27257,0
2005-06-13,19.448,20.352,19.417,20.023,45985,0
2005-06-14,20.023,20.25,19.574,20.124,28917,0
2005-06-15,20.232,20.232,19.77,20.006,25126,0
2005-06-16,19.913,20.208,19.77,20.208,13508,0
2005-06-17,20.267,20.267,20.074,20.124,64947,0
2005-06-20,20.232,20.267,20.041,20.208,20383,0
2005-06-21,20.114,20.37,20.114,20.232,18963,0
2005-06-22,20.267,20.8,20.208,20.773,33660,0
2005-06-23,20.671,20.882,20.394,20.418,41008,0
2005-06-24,20.37,20.394,19.213,19.644,113538,0
2005-06-27,19.644,19.644,18.859,18.859,38162,0
2005-06-28,18.773,19.828,18.732,19.828,49065,0
2005-06-29,19.93,20.31,19.93,20.31,29628,0
2005-06-30,20.25,20.63,19.828,19.828,21333,0
2005-07-01,20.041,20.655,20.041,20.208,33185,0
2005-07-05,20.293,20.293,20.124,20.241,25838,0
2005-07-06,20.343,20.46,20.259,20.259,25126,0
2005-07-07,20.267,20.343,20.041,20.293,46457,0
2005-07-08,20.25,20.866,20.25,20.866,27969,0
2005-07-11,20.866,21.439,20.866,21.43,46697,0
2005-07-12,21.516,21.617,21.035,21.17,25365,0
2005-07-13,21.223,21.223,20.926,21.018,11851,0
2005-07-14,20.917,21.223,20.671,20.747,26310,0
2005-07-15,20.671,21.17,20.671,21.078,13508,0
2005-07-18,21.111,21.348,20.572,21.053,38398,0
2005-07-19,21.093,21.339,20.765,21.322,21097,0
2005-07-20,21.304,22.258,21.304,22.258,35793,0
2005-07-21,22.233,22.267,21.728,21.76,38398,0
2005-07-22,21.862,22.681,21.743,22.681,38162,0
2005-07-25,22.571,22.681,22.362,22.362,31762,0
2005-07-26,22.46,22.681,22.38,22.571,26785,0
2005-07-27,22.571,22.781,22.418,22.781,26074,0
2005-07-28,22.781,23.364,22.724,23.364,21567,0
2005-07-29,23.413,23.456,23.128,23.28,59968,0
2005-08-01,23.372,23.396,22.681,22.841,43613,0
2005-08-02,22.884,23.203,22.451,23.103,44325,0
2005-08-03,23.036,23.203,22.46,22.993,16592,0
2005-08-04,22.875,22.875,22.166,22.399,54278,0
2005-08-05,22.299,22.299,20.882,21.01,53097,0
2005-08-08,20.926,21.093,19.558,20.114,93152,0
2005-08-09,19.828,20.572,19.778,20.216,66605,0
2005-08-10,20.427,20.992,19.709,19.93,60679,0
2005-08-11,20.041,20.041,19.574,19.828,31284,0
2005-08-12,20.041,20.041,19.196,19.506,52622,0
2005-08-15,19.619,20.241,19.591,20.114,39347,0
2005-08-16,20.191,20.352,19.796,20.023,56651,0
2005-08-17,19.952,20.082,19.812,20.031,25599,0
2005-08-18,19.922,20.031,19.059,19.196,34844,0
2005-08-19,19.408,19.701,19.398,19.61,20383,0
2005-08-22,19.692,19.828,19.619,19.828,27494,0
2005-08-23,19.828,20.174,19.828,19.997,26785,0
2005-08-24,20.041,20.671,20.041,20.402,29394,0
2005-08-25,20.503,20.639,20.503,20.639,12328,0
2005-08-26,20.597,20.639,20.25,20.25,17303,0
2005-08-29,20.31,20.31,20.216,20.216,19909,0
2005-08-30,20.25,20.352,20.174,20.293,9955,0
2005-08-31,20.25,20.866,20.191,20.866,18252,0
2005-09-01,20.841,21.5,20.841,21.474,26785,0
2005-09-02,21.575,21.736,21.523,21.694,27494,0
2005-09-06,21.769,22.362,21.769,22.317,16118,0
2005-09-07,22.418,22.537,22.132,22.317,24415,0
2005-09-08,22.362,22.362,21.803,21.818,20858,0
2005-09-09,21.929,22.148,21.828,22.089,10194,0
2005-09-12,22.089,22.166,21.787,22.106,25365,0
2005-09-13,22.208,22.399,22.166,22.258,11615,0
2005-09-14,22.362,22.435,21.246,21.391,20621,0
2005-09-15,21.391,21.516,21.304,21.483,21097,0
2005-09-16,21.592,21.787,21.456,21.575,75376,0
2005-09-19,21.685,21.703,21.304,21.483,11615,0
2005-09-20,20.773,21.093,18.985,19.979,61391,0
2005-09-21,19.979,19.979,18.985,19.229,37687,0
2005-09-22,19.44,19.448,18.621,19.093,22993,0
2005-09-23,19.304,19.558,18.773,19.408,12800,0
2005-09-26,19.828,20.46,19.701,20.132,26785,0
2005-09-27,19.939,21.093,19.828,20.25,14696,0
2005-09-28,20.444,20.444,19.408,19.887,14696,0
2005-09-29,19.66,20.082,19.408,20.082,10905,0
2005-09-30,20.158,20.37,20.041,20.37,28681,0
2005-10-03,21.053,21.053,20.098,20.098,9243,0
2005-10-04,20.352,20.882,19.619,19.726,13274,0
2005-10-05,20.149,20.671,19.213,19.448,35555,0
2005-10-06,19.979,20.546,19.254,19.692,28444,0
2005-10-07,19.905,20.46,19.692,20.158,9482,0
2005-10-10,20.37,20.37,19.692,20.006,8770,0
2005-10-11,20.216,20.216,19.245,19.408,14696,0
2005-10-12,19.408,19.417,18.909,19.059,16592,0
2005-10-13,18.985,19.828,18.773,19.304,14221,0
2005-10-14,19.408,20.041,18.797,19.796,13508,0
2005-10-17,19.619,19.812,19.18,19.29,12563,0
2005-10-18,19.601,19.601,18.985,19.059,13037,0
2005-10-19,19.059,19.945,19.002,19.945,33422,0
2005-10-20,20.041,20.041,18.985,19.29,11851,0
2005-10-21,19.373,20.31,19.373,20.267,12328,0
2005-10-24,20.25,20.73,20.041,20.671,17303,0
2005-10-25,20.46,20.52,20.158,20.302,10665,0
2005-10-26,20.46,20.671,20.098,20.25,7112,0
2005-10-27,20.302,20.621,19.653,19.653,18727,0
2005-10-28,20.074,20.074,19.644,19.96,9243,0
2005-10-31,20.791,20.791,19.33,20.639,41243,0
2005-11-01,20.216,20.232,19.084,20.174,20621,0
2005-11-02,20.37,20.773,20.098,20.773,22280,0
2005-11-03,21.035,21.551,20.841,21.061,25126,0
2005-11-04,21.286,21.286,21.102,21.188,4979,0
2005-11-07,21.286,21.728,21.277,21.456,13508,0
2005-11-08,21.322,21.516,20.477,20.546,18014,0
2005-11-09,20.572,21.27,20.572,21.069,8060,0
2005-11-10,21.018,21.728,20.46,21.643,25838,0
2005-11-11,21.516,21.617,21.304,21.456,7348,0
2005-11-14,21.516,21.516,21.135,21.154,7112,0
2005-11-15,21.474,21.5,21.161,21.17,15172,0
2005-11-16,21.078,21.078,20.671,20.926,14459,0
2005-11-17,21.01,21.533,21.01,21.516,13508,0
2005-11-18,21.895,21.938,21.728,21.743,13037,0
2005-11-21,21.643,21.879,21.584,21.837,14933,0
2005-11-22,21.787,22.148,21.787,22.071,12328,0
2005-11-23,21.972,21.972,21.879,21.879,6402,0
2005-11-25,21.769,21.938,21.643,21.938,15407,0
2005-11-28,22.023,22.04,21.533,21.533,6874,0
2005-11-29,21.634,21.634,21.053,21.223,18490,0
2005-11-30,21.322,21.516,21.246,21.516,30816,0
2005-12-01,21.414,22.071,21.414,21.87,20858,0
2005-12-02,21.87,22.04,21.575,21.779,17303,0
2005-12-05,22.04,22.04,20.706,20.891,36503,0
2005-12-06,21.001,21.533,20.899,21.313,13274,0
2005-12-07,21.422,21.516,20.966,20.966,12563,0
2005-12-08,20.866,21.304,20.755,20.926,13274,0
2005-12-09,20.926,21.516,20.825,21.516,10429,0
2005-12-12,21.617,21.617,21.474,21.592,10429,0
2005-12-13,21.592,21.818,21.533,21.575,7348,0
2005-12-14,21.685,21.946,21.667,21.938,13748,0
2005-12-15,21.938,21.946,21.414,21.551,10194,0
2005-12-16,21.728,21.938,21.304,21.516,91258,0
2005-12-19,21.111,21.223,20.52,20.589,17303,0
2005-12-20,20.613,20.841,20.46,20.655,14933,0
2005-12-21,20.755,21.093,20.755,20.943,14933,0
2005-12-22,21.053,21.179,20.671,20.917,14221,0
2005-12-23,20.688,20.866,20.572,20.613,8298,0
2005-12-27,20.529,20.572,20.208,20.208,7824,0
2005-12-28,20.041,20.293,20.041,20.284,5214,0
2005-12-29,20.46,20.46,19.997,20.082,13748,0
2005-12-30,20.082,20.082,19.196,19.196,28917,0
2006-01-03,18.985,19.29,18.647,19.196,53330,0
2006-01-04,19.084,20.031,19.084,19.787,23940,0
2006-01-05,19.701,19.93,19.304,19.574,31762,0
2006-01-06,19.465,19.812,19.465,19.677,17303,0
2006-01-09,19.726,20.124,19.619,20.082,9955,0
2006-01-10,20.082,20.671,20.074,20.671,12563,0
2006-01-11,20.773,20.773,20.023,20.191,26310,0
2006-01-12,20.352,20.386,20.082,20.098,7584,0
2006-01-13,20.208,20.352,19.93,20.165,11851,0
2006-01-17,20.232,20.232,20.059,20.208,13274,0
2006-01-18,20.098,20.352,19.96,20.114,9243,0
2006-01-19,20.216,20.655,20.149,20.655,11851,0
2006-01-20,20.882,20.882,20.352,20.352,12088,0
2006-01-23,20.352,20.648,19.93,20.199,30579,0
2006-01-24,20.124,20.589,20.124,20.386,17538,0
2006-01-25,20.386,20.444,20.191,20.37,8298,0
2006-01-26,20.293,20.849,20.25,20.849,16118,0
2006-01-27,20.926,21.474,20.926,21.456,15644,0
2006-01-30,21.348,21.608,21.261,21.339,16830,0
2006-01-31,21.439,21.608,21.348,21.516,9482,0
2006-02-01,21.348,21.938,21.304,21.938,17065,0
2006-02-02,22.362,22.975,21.895,21.904,78692,0
2006-02-03,21.694,22.098,21.6,21.728,36028,0
2006-02-06,21.837,21.879,21.523,21.667,14933,0
2006-02-07,21.769,21.929,21.01,21.01,29864,0
2006-02-08,21.111,21.322,20.917,21.322,25838,0
2006-02-09,21.111,21.711,21.035,21.286,22756,0
2006-02-10,21.035,21.17,20.537,20.943,21807,0
2006-02-13,21.254,21.254,20.402,20.402,26074,0
2006-02-14,20.477,20.715,20.259,20.613,21807,0
2006-02-15,20.715,21.516,20.715,21.516,29628,0
2006-02-16,21.407,21.895,21.304,21.895,11615,0
2006-02-17,21.938,21.938,21.474,21.811,18727,0
2006-02-21,21.92,21.92,21.304,21.365,21097,0
2006-02-22,21.286,21.981,21.286,21.938,18727,0
2006-02-23,21.955,22.242,21.787,22.031,19201,0
2006-02-24,22.023,22.284,21.43,21.5,44325,0
2006-02-27,21.5,21.794,21.456,21.787,34605,0
2006-02-28,21.879,21.879,21.516,21.658,20621,0
2006-03-01,21.769,22.132,21.6,22.132,29628,0
2006-03-02,22.031,22.182,21.694,22.106,34370,0
2006-03-03,21.998,22.123,21.516,21.533,44801,0
2006-03-06,21.422,21.575,21.188,21.456,25365,0
2006-03-07,21.558,21.955,21.304,21.667,31052,0
2006-03-08,21.769,22.04,21.533,21.895,21333,0
2006-03-09,21.972,22.04,21.447,21.575,25365,0
2006-03-10,21.474,21.6,21.277,21.6,18963,0
2006-03-13,21.516,21.837,21.27,21.43,25126,0
2006-03-14,21.787,21.955,21.643,21.955,29394,0
2006-03-15,22.065,22.362,21.837,22.226,32238,0
2006-03-16,22.267,22.556,22.106,22.487,44801,0
2006-03-17,22.655,22.763,22.123,22.233,107731,0
2006-03-20,22.781,22.781,21.938,22.487,48949,0
2006-03-21,22.487,22.664,21.533,21.685,42192,0
2006-03-22,21.938,21.938,21.119,21.625,33066,0
2006-03-23,21.938,22.362,21.743,22.226,35082,0
2006-03-24,22.399,22.571,22.233,22.556,21689,0
2006-03-27,22.763,22.763,22.299,22.469,14106,0
2006-03-28,22.737,22.781,21.685,21.895,27257,0
2006-03-29,22.106,22.781,21.938,22.613,29628,0
2006-03-30,22.646,22.707,22.191,22.478,18133,0
2006-03-31,22.613,23.194,22.512,22.655,38398,0
2006-04-03,22.442,22.737,22.173,22.191,36028,0
2006-04-04,22.317,22.563,21.694,21.703,27375,0
2006-04-05,21.516,22.089,21.516,21.72,21213,0
2006-04-06,22.362,22.537,21.72,21.938,27143,0
2006-04-07,22.148,22.371,20.992,21.126,35555,0
2006-04-10,21.126,21.516,21.102,21.304,22635,0
2006-04-11,21.516,21.703,20.293,20.512,41602,0
2006-04-12,20.46,20.808,19.969,20.09,46221,0
2006-04-13,20.082,20.671,20.082,20.671,18367,0
2006-04-17,20.671,20.715,19.855,20.09,20858,0
2006-04-18,20.671,21.516,20.46,21.43,33537,0
2006-04-19,21.135,21.492,20.882,21.465,22521,0
2006-04-20,21.465,21.465,21.119,21.422,14221,0
2006-04-21,21.929,21.938,21.223,21.374,42311,0
2006-04-24,21.516,21.667,21.018,21.161,24649,0
2006-04-25,21.43,21.43,20.755,21.179,45155,0
2006-04-26,21.304,21.566,20.671,20.841,18963,0
2006-04-27,20.503,21.634,20.444,21.348,36386,0
2006-04-28,21.558,21.853,21.382,21.5,23112,0
2006-05-01,21.286,21.853,21.254,21.254,23230,0
2006-05-02,21.254,21.296,20.63,21.246,26548,0
2006-05-03,21.456,21.643,21.286,21.43,75615,0
2006-05-04,21.135,21.516,21.035,21.516,37687,0
2006-05-05,21.516,21.516,21.313,21.399,20741,0
2006-05-08,21.5,21.516,21.246,21.348,33537,0
2006-05-09,21.339,21.339,20.825,21.093,23703,0
2006-05-10,21.304,21.516,21.061,21.188,23703,0
2006-05-11,21.188,21.188,19.33,19.426,49896,0
2006-05-12,19.619,20.124,19.619,19.897,60088,0
2006-05-15,20.107,20.208,19.408,19.619,45870,0
2006-05-16,19.408,19.997,19.408,19.61,35437,0
2006-05-17,19.945,20.082,19.213,19.304,29038,0
2006-05-18,19.408,19.913,19.196,19.346,27616,0
2006-05-19,19.068,19.433,19.011,19.398,24649,0
2006-05-22,19.312,19.346,18.985,19.213,16713,0
2006-05-23,19.002,19.778,18.942,18.976,33185,0
2006-05-24,18.976,18.976,18.014,18.19,54164,0
2006-05-25,17.855,20.124,17.855,19.812,67789,0
2006-05-26,19.812,19.812,19.05,19.281,39113,0
2006-05-30,19.391,19.391,18.369,18.446,30105,0
2006-05-31,18.563,19.138,18.563,19.084,48473,0
2006-06-01,19.619,20.174,19.574,20.158,39228,0
2006-06-02,20.336,20.589,20.107,20.302,39228,0
2006-06-05,19.491,19.692,19.028,19.028,56533,0
2006-06-06,19.068,19.364,18.773,18.901,34135,0
2006-06-07,18.985,19.491,18.797,18.885,31641,0
2006-06-08,19.068,19.093,18.149,18.985,92796,0
2006-06-09,19.028,19.61,18.901,19.408,68504,0
2006-06-12,19.66,19.66,19.155,19.408,60801,0
2006-06-13,19.408,19.939,19.155,19.591,74664,0
2006-06-14,19.533,20.041,19.281,19.988,83673,0
2006-06-15,19.988,20.555,19.653,20.477,53923,0
2006-06-16,20.394,20.46,19.743,19.787,239167,0
2006-06-19,19.872,19.872,19.408,19.417,35673,0
2006-06-20,19.743,19.743,19.296,19.408,57361,0
2006-06-21,19.491,19.879,19.491,19.701,23703,0
2006-06-22,19.66,19.997,19.346,19.988,49303,0
2006-06-23,19.778,19.812,19.364,19.417,29272,0
2006-06-26,19.619,19.96,19.448,19.644,38047,0
2006-06-27,19.66,19.743,19.321,19.408,23466,0
2006-06-28,19.701,19.726,19.264,19.685,29038,0
2006-06-29,19.828,20.755,19.796,20.671,62221,0
2006-06-30,20.755,21.474,20.755,21.474,71348,0
2006-07-03,21.474,21.474,21.027,21.135,25599,0
2006-07-05,20.25,21.43,20.25,21.374,62221,0
2006-07-06,21.728,22.451,21.685,22.362,111522,0
2006-07-07,22.781,22.781,21.533,21.542,81301,0
2006-07-10,21.938,21.99,21.608,21.694,61155,0
2006-07-11,21.703,21.955,21.304,21.853,107494,0
2006-07-12,22.006,22.226,21.895,21.904,65893,0
2006-07-13,21.862,21.929,21.093,21.102,70756,0
2006-07-14,21.313,21.516,21.069,21.17,45870,0
2006-07-17,21.516,21.685,21.093,21.277,38635,0
2006-07-18,21.407,21.566,21.135,21.533,27850,0
2006-07-19,21.703,22.781,21.516,22.362,65184,0
2006-07-20,22.571,22.681,21.811,21.879,46457,0
2006-07-21,21.828,21.904,20.966,21.154,59496,0
2006-07-24,21.365,22.352,21.365,22.335,39823,0
2006-07-25,22.123,22.716,21.769,22.487,60206,0
2006-07-26,22.399,22.737,21.703,22.426,58193,0
2006-07-27,21.728,22.014,21.348,21.5,59732,0
2006-07-28,21.751,22.698,21.551,22.655,55228,0
2006-07-31,22.442,22.478,21.938,22.2,41361,0
2006-08-01,22.781,22.781,21.769,21.929,44087,0
2006-08-02,22.065,22.571,21.828,22.344,33185,0
2006-08-03,22.698,22.707,22.08,22.242,60919,0
2006-08-04,22.451,22.537,21.938,22.242,35555,0
2006-08-07,22.737,22.737,21.946,22.242,36386,0
2006-08-08,22.371,22.737,21.929,21.962,53808,0
2006-08-09,22.106,22.275,21.492,21.558,48236,0
2006-08-10,21.685,22.218,21.643,22.071,32710,0
2006-08-11,22.362,22.362,21.92,22.071,42311,0
2006-08-14,22.284,22.763,22.284,22.716,43967,0
2006-08-15,22.772,23.499,22.746,23.194,64356,0
2006-08-16,23.194,23.499,22.951,23.422,33778,0
2006-08-17,23.499,24.047,23.499,23.853,41956,0
2006-08-18,23.962,23.962,23.506,23.938,21689,0
2006-08-21,23.751,23.82,23.432,23.677,28324,0
2006-08-22,23.634,24.047,23.626,24.047,31171,0
2006-08-23,24.039,24.039,22.868,22.906,59852,0
2006-08-24,22.906,23.759,22.85,23.575,29038,0
2006-08-25,23.701,24.3,23.659,23.793,21213,0
2006-08-28,23.727,24.022,23.626,23.938,21689,0
2006-08-29,24.022,25.085,23.962,24.976,96827,0
2006-08-30,24.841,25.598,24.841,25.491,55820,0
2006-08-31,25.588,25.733,25.315,25.607,65893,0
2006-09-01,25.607,25.733,25.272,25.483,40413,0
2006-09-05,25.652,25.733,25.5,25.616,33660,0
2006-09-06,25.439,25.483,24.8,25.06,51909,0
2006-09-07,25.037,25.246,24.722,24.764,41956,0
2006-09-08,24.8,24.8,24.343,24.343,33422,0
2006-09-11,24.308,24.418,23.262,24.132,56413,0
2006-09-12,24.291,24.585,24.14,24.268,62696,0
2006-09-13,24.26,24.874,24.09,24.689,62696,0
2006-09-14,24.594,25.397,24.594,25.202,45393,0
2006-09-15,25.389,25.643,25.228,25.533,118282,0
2006-09-18,25.542,25.733,25.354,25.643,48592,0
2006-09-19,25.66,25.694,25.102,25.5,42666,0
2006-09-20,25.852,26.461,25.733,26.323,54752,0
2006-09-21,26.746,26.915,26.072,26.072,35793,0
2006-09-22,25.886,26.021,24.628,24.656,84974,0
2006-09-25,24.864,25.893,24.469,25.581,48711,0
2006-09-26,25.474,25.877,25.237,25.717,22042,0
2006-09-27,25.565,25.852,25.551,25.588,57247,0
2006-09-28,25.741,26.029,25.66,25.811,46812,0
2006-09-29,25.811,25.819,25.168,25.237,60559,0
2006-10-02,25.237,25.237,24.496,24.619,39347,0
2006-10-03,24.496,24.737,24.26,24.377,63410,0
2006-10-04,24.343,24.924,24.132,24.817,73006,0
2006-10-05,24.73,25.733,24.656,25.685,53572,0
2006-10-06,25.625,26.155,25.328,25.843,34011,0
2006-10-09,25.903,26.715,25.778,26.554,46457,0
2006-10-10,26.537,26.833,25.524,26.645,51436,0
2006-10-11,26.663,27.051,26.545,26.707,57125,0
2006-10-12,26.915,27.473,26.663,27.473,52262,0
2006-10-13,27.761,28.222,27.761,28.08,44917,0
2006-10-16,28.097,28.266,27.65,28.249,34370,0
2006-10-17,28.037,28.688,27.667,28.554,34605,0
2006-10-18,28.73,28.941,28.004,28.021,63765,0
2006-10-19,27.633,28.545,27.508,27.912,70042,0
2006-10-20,27.912,28.441,27.912,28.19,26785,0
2006-10-23,28.055,28.646,28.055,28.394,32115,0
2006-10-24,28.222,28.571,28.097,28.361,29512,0
2006-10-25,28.361,28.688,28.351,28.679,33066,0
2006-10-26,28.563,28.688,28.476,28.688,47289,0
2006-10-27,28.688,29.758,28.688,29.152,73479,0
2006-10-30,29.059,29.059,28.387,28.79,54043,0
2006-10-31,28.73,28.807,28.257,28.37,41243,0
2006-11-01,28.361,28.519,27.067,27.263,88533,0
2006-11-02,26.788,27.001,26.098,26.115,82014,0
2006-11-03,26.2,26.773,26.155,26.2,58903,0
2006-11-06,26.411,27.263,26.155,27.001,64590,0
2006-11-07,26.95,27.482,25.988,26.131,68854,0
2006-11-08,26.003,28.012,25.956,27.625,67080,0
2006-11-09,27.659,27.761,26.477,26.628,43261,0
2006-11-10,26.579,27.743,26.579,27.464,43141,0
2006-11-13,27.464,28.183,27.338,28.133,45985,0
2006-11-14,28.24,29.229,28.021,29.203,55703,0
2006-11-15,29.169,29.726,29.109,29.446,46812,0
2006-11-16,29.525,29.775,29.287,29.641,25954,0
2006-11-17,29.641,29.946,29.28,29.72,41008,0
2006-11-20,29.588,30.14,29.422,30.003,20741,0
2006-11-21,30.013,30.164,29.588,30.107,27257,0
2006-11-22,30.107,30.149,29.296,29.422,29394,0
2006-11-24,29.212,29.971,28.96,29.827,17186,0
2006-11-27,29.614,29.87,28.441,28.476,73836,0
2006-11-28,28.688,29.134,28.298,28.941,24059,0
2006-11-29,29.152,29.818,29.152,29.558,37572,0
2006-11-30,29.346,30.088,29.346,29.588,116973,0
2006-12-01,29.614,29.694,28.554,29.405,48120,0
2006-12-04,29.534,30.752,29.534,30.546,56651,0
2006-12-05,30.752,31.65,30.529,31.449,61272,0
2006-12-06,31.591,31.946,31.304,31.81,43375,0
2006-12-07,31.218,31.784,30.561,30.673,49896,0
2006-12-08,30.546,30.629,29.955,30.249,52738,0
2006-12-11,30.164,30.593,30.164,30.377,24059,0
2006-12-12,30.342,30.52,29.694,29.784,21928,0
2006-12-13,29.878,30.815,29.703,30.494,36977,0
2006-12-14,30.494,31.405,30.494,30.941,40532,0
2006-12-15,31.009,31.234,30.744,31.017,58782,0
2006-12-18,31.026,31.234,29.72,29.844,44211,0
2006-12-19,29.491,30.752,29.371,30.433,41243,0
2006-12-20,30.538,30.744,29.667,30.088,31999,0
2006-12-21,30.063,30.529,29.482,29.641,25244,0
2006-12-22,29.58,29.58,28.688,29.221,31762,0
2006-12-26,29.221,30.629,29.221,30.466,26310,0
2006-12-27,30.798,38.249,30.761,33.245,323430,0
2006-12-28,33.245,33.497,32.063,33.329,1091656,0
2006-12-29,33.329,33.884,32.518,32.703,180264,0
2007-01-03,33.962,33.962,32.754,33.776,158219,0
2007-01-04,33.667,35,32.93,34.57,163675,0
2007-01-05,34.483,34.764,33.531,34.458,188204,0
2007-01-08,34.375,34.94,33.572,34.722,102162,0
2007-01-09,34.611,35.245,33.396,34.975,112118,0
2007-01-10,34.807,34.807,32.249,33.084,126580,0
2007-01-11,33.075,33.751,32.739,33.027,80353,0
2007-01-12,32.991,32.991,32.527,32.902,40413,0
2007-01-16,32.975,33.608,32.536,32.57,45870,0
2007-01-17,32.493,33.058,32.36,32.441,40532,0
2007-01-18,32.459,32.459,30.85,31.304,110572,0
2007-01-19,30.966,32.222,30.629,32.107,49303,0
2007-01-22,32.165,32.165,31.226,31.555,44443,0
2007-01-23,31.051,32.107,30.941,32.107,48592,0
2007-01-24,32.273,32.911,32.189,32.849,44211,0
2007-01-25,33.035,33.035,31.261,31.498,95999,0
2007-01-26,31.599,32.115,30.729,32.063,76917,0
2007-01-29,32.441,33.227,31.936,32.883,113419,0
2007-01-30,33.009,34.115,33.009,33.691,98960,0
2007-01-31,33.667,33.751,32.911,33.625,85922,0
2007-02-01,33.659,33.751,32.911,33.345,87347,0
2007-02-02,33.412,33.617,32.369,32.669,49540,0
2007-02-05,32.823,32.858,31.659,32.011,113657,0
2007-02-06,32.148,33.092,32.02,32.948,135815,0
2007-02-07,32.902,33.051,32.63,32.73,88179,0
2007-02-08,32.637,32.823,32.089,32.467,54995,0
2007-02-09,32.441,32.771,31.379,31.741,65300,0
2007-02-12,31.65,32.115,31.498,31.927,54458,0
2007-02-13,31.927,32.231,31.432,31.962,60444,0
2007-02-14,31.962,32.063,31.153,31.387,48019,0
2007-02-15,31.387,31.432,30.933,31.135,39702,0
2007-02-16,31.128,31.128,30.053,30.699,81775,0
2007-02-20,30.699,31.218,29.564,31.218,79407,0
2007-02-21,31.218,31.464,30.798,31.171,52385,0
2007-02-22,31.243,31.261,30.325,31.261,53451,0
2007-02-23,31.261,31.582,30.637,31.321,46457,0
2007-02-26,31.387,31.725,30.798,31.718,61983,0
2007-02-27,30.173,31.507,29.659,29.836,82133,0
2007-02-28,29.784,29.929,28.898,29.044,88767,0
2007-03-01,29.109,30.906,28.307,30.586,124809,0
2007-03-02,30.457,30.72,29.262,29.328,79998,0
2007-03-05,29.025,29.632,28.361,28.467,73952,0
2007-03-06,28.476,30.29,28.394,29.827,60679,0
2007-03-07,29.955,31.21,29.726,29.87,93626,0
2007-03-08,30.207,30.386,29.624,29.775,42788,0
2007-03-09,29.955,30.402,29.775,29.887,38398,0
2007-03-12,29.955,30.646,29.946,30.529,35318,0
2007-03-13,29.767,30.752,29.371,29.65,57005,0
2007-03-14,31.009,31.009,29.784,30.352,80353,0
2007-03-15,30.393,31.194,30.393,31.194,45985,0
2007-03-16,31.135,31.135,30.386,30.834,125033,0
2007-03-19,31.042,31.529,30.897,31.336,43967,0
2007-03-20,31.336,31.827,31.162,31.642,31999,0
2007-03-21,31.81,32.669,31.058,32.613,48592,0
2007-03-22,32.823,33.759,32.231,33.634,218070,0
2007-03-23,33.642,34.249,32.911,32.966,146721,0
2007-03-26,32.991,33.835,32.416,33.277,88179,0
2007-03-27,33.118,33.311,32.58,32.771,53330,0
2007-03-28,32.739,33.971,32.739,33.497,279581,0
2007-03-29,33.708,36.282,33.464,36.282,489475,0
2007-03-30,35.776,36.063,33.776,34.154,239941,0
2007-04-02,34.975,34.975,33.396,33.835,116855,0
2007-04-03,33.903,34.561,33.599,33.7,119819,0
2007-04-04,33.539,33.7,32.911,33.118,125864,0
2007-04-05,33.075,33.075,32.4,32.858,105243,0
2007-04-09,32.858,33.329,32.57,33.035,65543,0
2007-04-10,33.159,33.159,32.754,33.118,25006,0
2007-04-11,33.286,33.32,31.962,32.823,121833,0
2007-04-12,32.739,32.975,32.055,32.669,47289,0
2007-04-13,32.739,33.027,32.4,32.948,34724,0
2007-04-16,33.075,33.742,32.849,33.277,70991,0
2007-04-17,33.245,33.245,32.695,33.127,43496,0
2007-04-18,33.118,33.118,32.45,32.485,46932,0
2007-04-19,32.485,32.789,32.098,32.36,121953,0
2007-04-20,33.203,33.429,32.249,32.409,84267,0
2007-04-23,32.561,33.329,31.81,31.927,93626,0
2007-04-24,31.869,32.179,31.243,31.701,68380,0
2007-04-25,31.767,32.165,31.261,31.912,94696,0
2007-04-26,32.063,32.063,30.889,31.144,107612,0
2007-04-27,30.457,31.135,29.534,29.703,198468,0
2007-04-30,29.851,31.135,29.221,29.245,146246,0
2007-05-01,29.177,29.955,28.621,28.807,196382,0
2007-05-02,28.715,29,28.133,28.502,153833,0
2007-05-03,28.603,28.603,27.16,27.523,215225,0
2007-05-04,27.65,28.334,27.001,27.97,205864,0
2007-05-07,28.012,28.433,27.473,27.532,121242,0
2007-05-08,27.321,27.717,27.018,27.229,89598,0
2007-05-09,27.212,27.693,27.051,27.617,60801,0
2007-05-10,27.508,27.508,26.155,26.367,171137,0
2007-05-11,26.571,27.279,26.461,26.781,107850,0
2007-05-14,26.865,26.897,25.852,25.996,132858,0
2007-05-15,27.633,27.81,26.047,26.182,440287,0
2007-05-16,26.314,26.905,26.164,26.781,136177,0
2007-05-17,26.815,26.932,26.155,26.528,112474,0
2007-05-18,26.528,27.591,26.528,27.238,128829,0
2007-05-21,27.321,27.591,27.001,27.16,99788,0
2007-05-22,27.338,27.5,26.941,27.051,72176,0
2007-05-23,27.143,27.38,26.874,27.01,99555,0
2007-05-24,27.001,27.212,25.852,26.283,115671,0
2007-05-25,26.663,27.398,26.663,27.018,125864,0
2007-05-29,27.263,27.591,27.126,27.33,71465,0
2007-05-30,27.247,27.354,26.924,27.169,94813,0
2007-05-31,27.254,27.633,27.001,27.229,86043,0
2007-06-01,27.398,28.257,27.398,28.004,188444,0
2007-06-04,28.012,28.012,27.294,27.439,150515,0
2007-06-05,27.464,29.143,27.464,28.394,233597,0
2007-06-06,28.141,28.141,27.263,27.455,100974,0
2007-06-07,27.591,27.818,25.965,26.164,152771,0
2007-06-08,26.063,26.612,25.751,26.298,113419,0
2007-06-11,26.274,26.493,25.733,25.811,80712,0
2007-06-12,25.741,25.819,24.369,24.603,170606,0
2007-06-13,24.722,25.439,24.478,25.272,144709,0
2007-06-14,25.93,25.93,24.505,24.697,165211,0
2007-06-15,25.168,26.012,24.737,25.778,319402,0
2007-06-18,25.949,26.155,25.322,26.098,178250,0
2007-06-19,26.037,26.323,25.733,25.893,113419,0
2007-06-20,26.155,26.155,24.755,24.825,80943,0
2007-06-21,24.746,25.281,24.514,24.664,108564,0
2007-06-22,24.578,24.664,23.828,24.03,177180,0
2007-06-25,24.132,25.652,24.081,25.337,223997,0
2007-06-26,25.616,26.502,25.565,26.072,225540,0
2007-06-27,26.283,28.485,26.155,28.012,432940,0
2007-06-28,28.097,29.516,27.793,29.109,702565,0
2007-06-29,29.152,29.363,28.037,28.097,225540,0
2007-07-02,28.222,28.865,28.021,28.361,162840,0
2007-07-03,28.545,28.881,28.351,28.688,80470,0
2007-07-05,28.656,29.059,27.912,28.629,129539,0
2007-07-06,28.637,28.637,27.541,28.106,125982,0
2007-07-09,28.156,28.217,27.572,27.854,89718,0
2007-07-10,27.87,27.87,26.905,26.977,172088,0
2007-07-11,27.035,27.414,26.621,27.092,78933,0
2007-07-12,27.372,28.519,27.321,28.476,83078,0
2007-07-13,28.662,28.662,27.464,27.793,84267,0
2007-07-16,27.784,27.784,26.754,26.968,83793,0
2007-07-17,27.126,28.275,26.932,27.372,117330,0
2007-07-18,27.372,27.372,26.314,27.111,91615,0
2007-07-19,27.363,27.818,27.111,27.617,58307,0
2007-07-20,27.558,27.558,26.164,26.259,143404,0
2007-07-23,26.259,26.681,25.886,26.2,86397,0
2007-07-24,25.949,26.021,25.272,25.389,155376,0
2007-07-25,25.769,26.072,25.144,25.634,77390,0
2007-07-26,26.305,26.411,24.73,25.508,179907,0
2007-07-27,25.168,25.956,24.555,24.706,172088,0
2007-07-30,25.272,25.272,24.26,24.817,126221,0
2007-07-31,25.281,25.422,24.252,24.291,116501,0
2007-08-01,24.343,24.647,23.71,24.199,177066,0
2007-08-02,24.46,24.46,23.651,23.979,117685,0
2007-08-03,23.97,24.343,23.54,23.786,195788,0
2007-08-06,23.802,26.226,23.332,26.047,182632,0
2007-08-07,25.852,28.519,25.751,27.684,231343,0
2007-08-08,28.19,31.387,28.165,31.218,437682,0
2007-08-09,29.319,32.902,28.307,32.739,470275,0
2007-08-10,31.642,32.459,28.621,28.646,322482,0
2007-08-13,28.968,29.075,26.571,28.502,324617,0
2007-08-14,28.772,28.772,27.001,27.102,91139,0
2007-08-15,26.959,28.217,25.5,25.741,124559,0
2007-08-16,25.315,29.5,25.102,28.316,269863,0
2007-08-17,30.003,30.457,28.029,28.968,171965,0
2007-08-20,29.254,29.667,27.018,27.633,120413,0
2007-08-21,27.761,28.832,27.186,28.594,100741,0
2007-08-22,28.915,29.311,27.888,28.781,64947,0
2007-08-23,29.221,29.413,27.81,27.818,54164,0
2007-08-24,27.735,28.563,27.711,28.563,67080,0
2007-08-27,28.528,28.688,27.65,27.845,44211,0
2007-08-28,28.141,28.594,27.212,27.641,66366,0
2007-08-29,28.097,29.075,27.861,28.738,46576,0
2007-08-30,28.511,29.254,28.165,28.715,73006,0
2007-08-31,29.525,29.525,28.266,28.951,122780,0
2007-09-04,28.941,29.363,28.351,28.754,71582,0
2007-09-05,28.586,28.594,27.346,27.684,59378,0
2007-09-06,27.717,28.156,27.059,27.5,98132,0
2007-09-07,27.5,27.641,26.155,26.842,88887,0
2007-09-10,27.111,27.212,25.805,26.781,79760,0
2007-09-11,26.865,27.684,26.098,27.346,64117,0
2007-09-12,27.346,28.458,27.346,27.828,57955,0
2007-09-13,28.072,28.249,27.398,27.508,67554,0
2007-09-14,27.169,27.346,26.386,26.932,71231,0
2007-09-17,26.746,27.043,26.468,26.924,59732,0
2007-09-18,27.001,29.117,26.977,28.881,135464,0
2007-09-19,29.28,30.342,28.915,29.775,114960,0
2007-09-20,29.632,30.325,28.67,29.446,43850,0
2007-09-21,29.534,29.614,28.37,28.807,125274,0
2007-09-24,28.106,29.516,28.106,29.422,40532,0
2007-09-25,29.195,29.195,27.346,28.055,161775,0
2007-09-26,28.19,28.24,27.195,27.87,87228,0
2007-09-27,27.87,28.865,27.059,28.865,128829,0
2007-09-28,28.85,28.898,28.165,28.807,108206,0
2007-10-01,28.941,30.333,28.563,29.851,111643,0
2007-10-02,30.038,30.36,29.65,29.726,111048,0
2007-10-03,29.81,30.249,29.775,30.182,57599,0
2007-10-04,30.267,30.637,29.534,29.624,56885,0
2007-10-05,29.878,31.21,29.346,30.949,77272,0
2007-10-08,31.042,31.042,30.386,30.713,47996,0
2007-10-09,30.738,31.954,30.107,31.749,60088,0
2007-10-10,31.869,31.869,30.433,30.834,127525,0
2007-10-11,30.865,31.321,29.775,30.207,74664,0
2007-10-12,29.92,30.873,29.836,30.593,39586,0
2007-10-15,30.68,30.68,28.798,29.221,92321,0
2007-10-16,29.203,29.818,28.763,29.328,62221,0
2007-10-17,29.743,30.267,28.923,29.542,75851,0
2007-10-18,29.72,30.352,29.195,29.534,46812,0
2007-10-19,29.482,29.482,27.523,27.65,96591,0
2007-10-22,27.406,29.542,27.406,29.534,69566,0
2007-10-23,29.71,29.734,27.861,29.439,199580,0
2007-10-24,29.28,29.413,27.854,29.044,54518,0
2007-10-25,29.405,29.818,28.289,29.28,96234,0
2007-10-26,28.545,29.28,27.051,28.662,94573,0
2007-10-29,29.212,29.827,28.257,29.542,103584,0
2007-10-30,29.245,29.337,28.207,28.536,116027,0
2007-10-31,28.594,29.743,28.055,29.473,107376,0
2007-11-01,29.16,29.187,27.102,27.455,182397,0
2007-11-02,27.895,28.266,26.865,28.266,133214,0
2007-11-05,27.845,27.998,27.229,27.6,80353,0
2007-11-06,27.65,28.467,26.865,28.458,83436,0
2007-11-07,28.124,28.124,26.681,26.681,86756,0
2007-11-08,26.932,28.394,26.707,28.289,111405,0
2007-11-09,27.954,28.629,27.482,28.343,83552,0
2007-11-12,28.419,29.667,28.316,28.772,91730,0
2007-11-13,28.976,30.858,28.976,30.475,92448,0
2007-11-14,30.738,30.966,29.237,29.624,87008,0
2007-11-15,29.793,30.116,29.203,29.844,82014,0
2007-11-16,29.912,30.239,28.217,28.715,97661,0
2007-11-19,28.351,28.603,27.464,28.325,77392,0
2007-11-20,28.165,28.915,27.447,28.67,86874,0
2007-11-21,28.754,29.844,28.563,28.679,57843,0
2007-11-23,29.025,29.597,28.062,29.363,31284,0
2007-11-26,29.337,29.337,27.447,27.572,80353,0
2007-11-27,27.119,28.898,27.067,28.823,83411,0
2007-11-28,28.968,29.71,28.629,29.203,96664,0
2007-11-29,28.707,29.542,28.325,28.426,85452,0
2007-11-30,28.968,29.464,27.97,28.231,73717,0
2007-12-03,28.325,29.152,28.198,28.898,84384,0
2007-12-04,28.688,28.968,28.055,28.316,58903,0
2007-12-05,28.688,29.355,28.536,29.237,37810,0
2007-12-06,29.405,29.558,28.807,29.117,108030,0
2007-12-07,29.008,30.038,28.832,29.551,58782,0
2007-12-10,29.551,29.836,28.815,29.793,35555,0
2007-12-11,29.987,30.586,28.73,28.73,76326,0
2007-12-12,29.482,29.694,28.536,28.993,46512,0
2007-12-13,28.923,28.968,28.266,28.688,74904,0
2007-12-14,28.536,28.832,27.776,27.895,60679,0
2007-12-17,27.617,27.743,27.001,27.001,81184,0
2007-12-18,27.279,29.254,27.092,29.177,82963,0
2007-12-19,28.993,30.239,28.881,29.861,62456,0
2007-12-20,30.124,30.705,29.008,30.69,59259,0
2007-12-21,31.109,31.836,30.699,31.792,168809,0
2007-12-24,32.003,32.107,31.684,32.107,29749,0
2007-12-26,31.861,32.605,31.498,32.485,49671,0
2007-12-27,32.206,32.206,28.722,28.772,261142,0
2007-12-28,29.177,29.254,26.579,27.508,513640,0
2007-12-31,28.004,29.254,27.508,29.254,233586,0
2008-01-02,29.025,29.624,28.055,28.476,117923,0
2008-01-03,28.656,29.319,28.325,28.433,113361,0
2008-01-04,28.165,28.165,27.01,27.541,142461,0
2008-01-07,27.617,29.025,27.5,28.603,116623,0
2008-01-08,28.815,29.254,27.684,27.752,106902,0
2008-01-09,27.659,28.857,27.516,28.857,73362,0
2008-01-10,28.519,29.025,27.693,28.275,78813,0
2008-01-11,27.998,28.528,27.38,27.38,71705,0
2008-01-14,27.725,27.776,27.001,27.018,110726,0
2008-01-15,27.001,27.346,26.351,26.824,107612,0
2008-01-16,26.796,27.532,26.477,26.595,94696,0
2008-01-17,26.579,27.212,25.811,26.055,139847,0
2008-01-18,26.291,26.897,24.689,25.018,173598,0
2008-01-22,23.634,25.669,23.49,25.281,160435,0
2008-01-23,24.73,26.394,24.268,26.191,136421,0
2008-01-24,26.2,26.781,25.018,25.102,129006,0
2008-01-25,25.524,25.542,23.759,24.469,167238,0
2008-01-28,24.783,26.274,24.225,25.921,118059,0
2008-01-29,26.029,26.029,24.89,25.346,87581,0
2008-01-30,25.346,25.558,24.3,24.3,100442,0
2008-01-31,23.947,25.819,23.947,25.508,135735,0
2008-02-01,25.565,26.436,24.984,26.333,86778,0
2008-02-04,26.314,26.333,25.246,25.246,101312,0
2008-02-05,24.773,25.255,24.469,24.664,117795,0
2008-02-06,24.681,26.182,24.385,25.069,108916,0
2008-02-07,25.037,26.123,24.949,25.949,114010,0
2008-02-08,25.988,26.072,25.06,25.652,166691,0
2008-02-11,25.66,26.155,25.069,25.886,143004,0
2008-02-12,26.047,26.628,25.694,26.268,96827,0
2008-02-13,26.518,27.16,26.402,27.102,115555,0
2008-02-14,27.111,27.111,25.533,26.098,87882,0
2008-02-15,25.893,26.106,25.397,25.893,51319,0
2008-02-19,26.029,26.055,25.069,25.483,56777,0
2008-02-20,25.702,26.155,25.028,26.147,45509,0
2008-02-21,26.155,26.518,24.26,24.335,88384,0
2008-02-22,24.46,24.89,23.769,24.714,488994,0
2008-02-25,24.706,24.924,23.878,24.924,174288,0
2008-02-26,24.976,25.93,24.856,25.669,173744,0
2008-02-27,25.551,25.717,24.73,25.144,119561,0
2008-02-28,25.075,25.102,24.274,24.746,427015,0
2008-02-29,24.401,25.988,24.343,25.5,735158,0
2008-03-03,25.322,25.836,24.242,25.045,508670,0
2008-03-04,24.764,26.493,24.755,25.607,608975,0
2008-03-05,25.996,26.554,25.439,26.141,462691,0
2008-03-06,26.047,26.063,24.208,24.208,742634,0
2008-03-07,23.862,25.093,23.72,24.173,448464,0
2008-03-10,24.3,24.385,23.592,23.667,71434,0
2008-03-11,24.394,24.783,23.49,24.783,647820,0
2008-03-12,24.809,25.598,24.208,24.664,573086,0
2008-03-13,24.848,24.898,23.677,24.825,552407,0
2008-03-14,25.075,25.075,23.54,23.87,477197,0
2008-03-17,23.617,24.976,23.617,24.317,379488,0
2008-03-18,24.932,26.106,24.487,25.93,201487,0
2008-03-19,25.828,26.788,25.337,25.337,110056,0
2008-03-20,26.824,27.16,26.021,26.587,372433,0
2008-03-24,26.428,26.732,25.797,26.106,149802,0
2008-03-25,26.314,26.924,26.115,26.274,92372,0
2008-03-26,26.298,26.788,25.965,26.781,134192,0
2008-03-27,26.621,26.746,24.697,24.916,293210,0
2008-03-28,25.028,25.151,23.448,23.759,532944,0
2008-03-31,23.677,24.681,23.677,24.123,171048,0
2008-04-01,24.189,24.8,24.107,24.681,127880,0
2008-04-02,24.681,25.069,24.225,24.547,119584,0
2008-04-03,24.638,25.037,24.442,24.619,94456,0
2008-04-04,24.555,24.848,24.047,24.317,134103,0
2008-04-07,24.173,24.57,24.064,24.173,92564,0
2008-04-08,24.022,24.469,23.947,24.46,107968,0
2008-04-09,24.578,24.619,23.743,23.769,98487,0
2008-04-10,23.71,24.521,23.693,24.425,95286,0
2008-04-11,24.173,24.377,23.626,23.677,67052,0
2008-04-14,23.72,24.3,23.634,23.802,96813,0
2008-04-15,24.03,24.547,23.751,24.478,78112,0
2008-04-16,24.594,25.306,24.57,25.289,92299,0
2008-04-17,25.22,25.354,24.8,24.817,58605,0
2008-04-18,25.315,25.733,25.178,25.483,83088,0
2008-04-21,25.315,25.315,24.976,25.053,43106,0
2008-04-22,24.976,25.069,23.97,24.656,86287,0
2008-04-23,24.764,25.281,24.181,24.907,110600,0
2008-04-24,25.018,25.702,24.3,25.389,129002,0
2008-04-25,25.634,25.733,24.848,25.315,81258,0
2008-04-28,25.322,25.733,25.289,25.483,88402,0
2008-04-29,25.598,26.554,25.491,26.106,197415,0
2008-04-30,26.333,26.518,25.16,25.371,141410,0
2008-05-01,24.976,26.815,24.833,26.805,189227,0
2008-05-02,26.959,26.994,25.877,26.09,202697,0
2008-05-05,25.971,26.218,25.643,26.081,96262,0
2008-05-06,26.209,26.209,25.465,25.971,286496,0
2008-05-07,26.055,26.411,25.474,25.66,246160,0
2008-05-08,25.717,25.717,24.89,25.397,180157,0
2008-05-09,25.315,25.86,25.264,25.607,138594,0
2008-05-12,25.516,26.537,25.516,26.259,233755,0
2008-05-13,26.351,26.351,25.733,25.965,68517,0
2008-05-14,26.115,26.672,26.106,26.232,198903,0
2008-05-15,26.131,26.209,25.625,26.123,207450,0
2008-05-16,26.386,26.386,25.533,25.852,222087,0
2008-05-19,25.965,26.081,25.389,25.685,131471,0
2008-05-20,25.616,25.979,25.465,25.787,103554,0
2008-05-21,25.94,26.663,25.836,26.047,217850,0
2008-05-22,26.25,26.874,26.147,26.732,127413,0
2008-05-23,26.707,26.883,26.232,26.461,104021,0
2008-05-27,26.461,26.994,26.461,26.897,145799,0
2008-05-28,27.001,27.001,26.453,26.698,97134,0
2008-05-29,26.51,27.247,26.461,26.915,83395,0
2008-05-30,26.715,26.773,25.956,26.209,202381,0
2008-06-02,25.956,26.191,25.607,26.191,198392,0
2008-06-03,26.098,26.571,25.616,25.94,77348,0
2008-06-04,25.921,26.579,25.852,26.461,98471,0
2008-06-05,26.436,27.389,26.274,27.389,98300,0
2008-06-06,27.229,27.363,26.342,26.477,69415,0
2008-06-09,26.436,26.858,26.155,26.528,60375,0
2008-06-10,26.445,27.001,26.411,26.773,79495,0
2008-06-11,26.604,26.628,26.029,26.037,44722,0
2008-06-12,26.314,26.985,26.055,26.072,45996,0
2008-06-13,26.411,26.51,25.836,26.453,62043,0
2008-06-16,26.283,26.502,25.828,25.965,89745,0
2008-06-17,25.94,25.94,25.542,25.574,61788,0
2008-06-18,25.371,25.76,24.966,25.616,65561,0
2008-06-19,25.625,26.164,25.625,26.147,56773,0
2008-06-20,26.072,26.367,25.306,25.921,158678,0
2008-06-23,25.971,26.242,25.805,25.886,46459,0
2008-06-24,25.702,25.769,25.135,25.144,48002,0
2008-06-25,25.111,25.524,24.521,24.8,93880,0
2008-06-26,24.792,24.8,23.163,23.163,286535,0
2008-06-27,23.219,23.236,21.736,22.655,771869,0
2008-06-30,22.655,22.951,22.249,22.275,254094,0
2008-07-01,21.981,22.579,21.649,22.156,390185,0
2008-07-02,22.156,22.546,21.962,22.089,265253,0
2008-07-03,22.106,22.106,21.119,21.533,71778,0
2008-07-07,21.533,21.929,20.909,21.236,161106,0
2008-07-08,21.399,22.556,21.399,22.512,197080,0
2008-07-09,22.275,22.496,21.625,21.649,70096,0
2008-07-10,21.584,21.962,21.365,21.474,118896,0
2008-07-11,21.313,21.322,20.755,21.043,187871,0
2008-07-14,21.126,21.126,20.46,20.546,152701,0
2008-07-15,20.293,20.469,19.905,19.952,156580,0
2008-07-16,19.988,20.46,19.752,20.124,191432,0
2008-07-17,20.232,20.37,19.66,20.343,229125,0
2008-07-18,20.174,20.755,20.05,20.378,226111,0
2008-07-21,20.427,20.715,20.158,20.469,223974,0
2008-07-22,20.46,21.703,20.276,21.658,166046,0
2008-07-23,21.566,21.769,21.161,21.675,109341,0
2008-07-24,21.135,22.098,21.111,21.658,165369,0
2008-07-25,21.72,22.496,21.694,22.326,187801,0
2008-07-28,22.191,22.579,22.191,22.469,102045,0
2008-07-29,22.737,22.967,21.862,22.006,122365,0
2008-07-30,21.929,22.763,21.911,22.182,80966,0
2008-07-31,21.92,22.148,21.558,21.862,115479,0
2008-08-01,21.879,22.098,21.322,21.92,67508,0
2008-08-04,21.862,22.148,21.33,21.879,102002,0
2008-08-05,22.242,22.571,22.132,22.435,96523,0
2008-08-06,22.435,22.46,21.938,22.132,96602,0
2008-08-07,21.879,22.371,21.649,22.132,91236,0
2008-08-08,22.065,22.772,21.853,22.478,91358,0
2008-08-11,22.546,22.96,22.362,22.79,105705,0
2008-08-12,22.724,23.002,22.505,22.69,98436,0
2008-08-13,22.781,23.314,22.469,23.253,88642,0
2008-08-14,23.186,23.634,23.111,23.448,54514,0
2008-08-15,23.583,23.802,22.825,23.194,113450,0
2008-08-18,23.34,23.575,23.128,23.389,78027,0
2008-08-19,23.288,23.601,23.06,23.592,91903,0
2008-08-20,23.54,23.651,23.236,23.475,101468,0
2008-08-21,23.482,23.575,23.086,23.348,101245,0
2008-08-22,23.49,24.03,23.413,23.954,74934,0
2008-08-25,23.962,24.03,23.332,23.525,78543,0
2008-08-26,23.456,24.03,23.253,23.617,63647,0
2008-08-27,23.583,24.022,23.565,23.878,57776,0
2008-08-28,23.828,24.022,23.525,23.954,59126,0
2008-08-29,24.039,24.039,23.314,23.515,61817,0
2008-09-02,23.71,24.081,23.036,23.348,95328,0
2008-09-03,23.28,23.938,23.194,23.499,72639,0
2008-09-04,23.404,23.413,22.399,22.707,83643,0
2008-09-05,22.595,22.724,21.779,22.166,112321,0
2008-09-08,22.335,22.763,22.173,22.537,117363,0
2008-09-09,22.571,23.203,21.617,21.617,140675,0
2008-09-10,21.625,21.779,21.313,21.447,145694,0
2008-09-11,21.391,21.911,21.161,21.711,124849,0
2008-09-12,21.558,21.911,21.205,21.296,85600,0
2008-09-15,20.983,21.743,20.983,21.018,105391,0
2008-09-16,20.849,21.904,20.597,21.904,103112,0
2008-09-17,21.685,21.685,20.68,21.078,136478,0
2008-09-18,21.456,23.043,21.179,22.975,211840,0
2008-09-19,23.364,24.469,22.884,23.558,254406,0
2008-09-22,23.608,24.149,23.314,23.677,171486,0
2008-09-23,23.727,24.418,23.525,24.233,101408,0
2008-09-24,24.326,24.385,23.642,24.208,128248,0
2008-09-25,24.233,25.069,24.181,24.966,88182,0
2008-09-26,24.57,25.228,24.064,25.037,125774,0
2008-09-29,24.672,24.993,23.389,23.404,120968,0
2008-09-30,23.667,25.289,23.262,25.289,99316,0
2008-10-01,24.89,24.89,24.343,24.737,91177,0
2008-10-02,24.628,25.669,24.351,25.075,105455,0
2008-10-03,25.328,25.328,23.82,23.82,74717,0
2008-10-06,23.515,23.828,21.634,22.85,118260,0
2008-10-07,23.051,23.432,21.592,21.592,90705,0
2008-10-08,21.035,21.99,20.469,20.469,132189,0
2008-10-09,20.477,21.188,18.663,18.663,109076,0
2008-10-10,18.101,20.589,16.916,20.302,204460,0
2008-10-13,21.214,22.226,20.41,22.226,146440,0
2008-10-14,22.875,22.875,21.144,21.853,84277,0
2008-10-15,21.787,21.787,19.761,19.787,90391,0
2008-10-16,20.023,22.275,18.503,22.275,169458,0
2008-10-17,21.634,22.707,20.841,20.849,138284,0
2008-10-20,20.974,23.067,20.974,23.067,93698,0
2008-10-21,22.884,22.884,21.649,21.895,93451,0
2008-10-22,21.694,21.728,19.897,20.52,91271,0
2008-10-23,20.241,22.469,20.006,21.685,348237,0
2008-10-24,20.25,21.399,19.12,19.952,196215,0
2008-10-27,19.433,20.302,19.035,19.043,145600,0
2008-10-28,19.346,20.943,18.511,20.849,137124,0
2008-10-29,21.001,21.779,20.232,20.966,85275,0
2008-10-30,21.093,22.326,21.069,22.173,73282,0
2008-10-31,22.057,24.107,21.625,23.456,160335,0
2008-11-03,23.617,24.409,23.506,24.132,58951,0
2008-11-04,24.46,25.315,22.275,22.951,91353,0
2008-11-05,22.613,23.525,22.065,22.226,99437,0
2008-11-06,22.38,23.128,21.584,22.655,95240,0
2008-11-07,22.781,23.802,22.724,23.432,64550,0
2008-11-10,23.642,23.878,22.442,22.772,72006,0
2008-11-11,22.512,24.022,22.292,23.094,94817,0
2008-11-12,22.825,22.859,21.043,21.061,99884,0
2008-11-13,21.246,23.262,19.778,23.219,120148,0
2008-11-14,22.825,23.245,20.648,20.648,84017,0
2008-11-17,20.41,21.879,20.191,21.382,102988,0
2008-11-18,21.365,22.698,20.149,21.391,79785,0
2008-11-19,21.313,21.542,20.158,20.174,48380,0
2008-11-20,20.25,20.276,18.318,18.318,94947,0
2008-11-21,18.672,20.225,17.221,20.191,168808,0
2008-11-24,20.293,21.99,20.259,21.728,130276,0
2008-11-25,21.929,21.929,20.841,21.92,99155,0
2008-11-26,21.608,23.194,21.01,23.17,97832,0
2008-11-28,22.943,23.626,22.664,23.626,27898,0
2008-12-01,23.026,23.026,20.241,20.477,68297,0
2008-12-02,20.866,22.148,20.174,21.998,136403,0
2008-12-03,22.048,22.724,20.891,21.769,157118,0
2008-12-04,21.658,22.563,20.352,20.926,106433,0
2008-12-05,20.477,22.065,19.733,22.014,108383,0
2008-12-08,22.521,23.651,22.115,23.271,120925,0
2008-12-09,22.69,23.878,20.816,20.992,164240,0
2008-12-10,21.313,21.981,20.966,21.277,64312,0
2008-12-11,20.724,22.098,20.37,20.671,115630,0
2008-12-12,20.512,22.442,20.25,22.284,98560,0
2008-12-15,22.292,22.399,20.934,21.566,91253,0
2008-12-16,21.92,23.253,21.694,23.138,129997,0
2008-12-17,23.067,23.413,22.571,23.051,135890,0
2008-12-18,23.203,23.904,22.393,23.018,96254,0
2008-12-19,23.525,24.764,23.305,23.305,259434,0
2008-12-22,23.592,23.954,22.505,23.836,160245,0
2008-12-23,23.853,25.264,23.836,24.189,97106,0
2008-12-24,24.081,24.425,23.314,24.317,99458,0
2008-12-26,24.317,24.656,23.389,24.081,91753,0
2008-12-29,24.081,24.291,22.859,23.203,97044,0
2008-12-30,23.219,24.496,23.219,24.252,119617,0
2008-12-31,24.487,25.306,23.845,25.264,143373,0
2009-01-02,25.195,25.685,24.737,24.817,84742,0
2009-01-05,24.647,25.075,23.988,24.833,54398,0
2009-01-06,25.363,25.363,23.853,24.562,176817,0
2009-01-07,24.343,24.898,23.422,23.895,120876,0
2009-01-08,23.769,23.802,22.951,23.71,100931,0
2009-01-09,23.71,23.71,22.621,22.875,55602,0
2009-01-12,22.89,23.506,22.258,22.418,64068,0
2009-01-13,22.115,23.086,22.115,23.076,36351,0
2009-01-14,22.755,23.119,22.14,22.362,36191,0
2009-01-15,22.399,23.01,21.711,22.924,47726,0
2009-01-16,23.186,23.194,21.92,22.924,55140,0
2009-01-20,22.326,22.326,20.589,21.119,163981,0
2009-01-21,21.391,22.386,20.983,22.371,107023,0
2009-01-22,21.904,22.2,21.286,21.862,38162,0
2009-01-23,21.035,21.818,21.035,21.675,27312,0
2009-01-26,21.617,22.487,21.492,22.249,31563,0
2009-01-27,22.267,23.381,22.191,22.933,36468,0
2009-01-28,22.951,23.482,22.884,23.194,38682,0
2009-01-29,22.96,23.71,22.53,22.646,50734,0
2009-01-30,22.79,23.253,22.451,22.69,39732,0
2009-02-02,22.148,23.786,22.148,23.634,73235,0
2009-02-03,23.786,24.123,23.051,23.97,49648,0
2009-02-04,24.047,24.656,23.432,23.565,62303,0
2009-02-05,23.44,24.189,23.332,23.448,38100,0
2009-02-06,23.482,24.442,23.372,24.022,34396,0
2009-02-09,23.954,23.97,23.575,23.634,55794,0
2009-02-10,23.533,24.578,23.372,23.701,136375,0
2009-02-11,23.693,24.156,23.499,23.979,48802,0
2009-02-12,23.475,24.377,23.21,24.3,57659,0
2009-02-13,24.199,24.656,24.199,24.36,38680,0
2009-02-17,23.525,24.081,23.253,23.751,52234,0
2009-02-18,23.954,24.283,22.681,22.681,41580,0
2009-02-19,22.933,22.943,22.173,22.173,44291,0
2009-02-20,21.862,22.132,21.01,21.439,73026,0
2009-02-23,21.523,21.523,20.825,21.161,64170,0
2009-02-24,21.474,21.703,21.035,21.474,53448,0
2009-02-25,21.188,21.188,20.46,20.816,56658,0
2009-02-26,20.951,21.086,19.448,19.574,67489,0
2009-02-27,19.29,19.879,19.05,19.448,59456,0
2009-03-02,19.155,19.465,18.209,18.555,85145,0
2009-03-03,18.57,18.57,16.925,17.262,112710,0
2009-03-04,17.533,18.101,16.842,17.704,63774,0
2009-03-05,17.307,17.307,16.514,16.604,60778,0
2009-03-06,16.774,16.774,15.373,16.521,107583,0
2009-03-09,16.275,16.292,15.483,15.794,133787,0
2009-03-10,16.284,16.916,16.284,16.783,109501,0
2009-03-11,16.757,16.935,16.167,16.376,270831,0
2009-03-12,16.258,18.275,16.091,17.712,331415,0
2009-03-13,17.778,18.959,17.778,18.773,153381,0
2009-03-16,18.985,19.398,17.743,17.897,163287,0
2009-03-17,17.829,19.356,17.751,19.264,123467,0
2009-03-18,19.229,20.808,19.035,20.343,135866,0
2009-03-19,20.697,20.909,19.952,20.149,94736,0
2009-03-20,20.378,20.8,19.778,19.787,87980,0
2009-03-23,20.444,21.558,20.31,21.558,205629,0
2009-03-24,21.304,21.728,20.267,20.31,185595,0
2009-03-25,20.555,21.658,20.361,21.313,223849,0
2009-03-26,21.728,22.242,21.205,21.929,145481,0
2009-03-27,21.523,22.182,21.23,21.23,201442,0
2009-03-30,20.983,22.048,20.909,21.998,169913,0
2009-03-31,22.208,22.496,21.246,21.456,221855,0
2009-04-01,21.086,21.853,21.086,21.575,150462,0
2009-04-02,22.031,22.716,21.888,22.132,138409,0
2009-04-03,22.182,22.628,21.962,22.613,92516,0
2009-04-06,22.218,22.636,21.667,21.962,105831,0
2009-04-07,21.72,22.399,21.236,21.246,105007,0
2009-04-08,21.322,22.242,21.111,22.182,70597,0
2009-04-09,22.655,22.89,22.275,22.418,84648,0
2009-04-13,22.04,22.115,21.254,21.981,49102,0
2009-04-14,21.584,21.584,20.671,20.747,67821,0
2009-04-15,20.648,21.911,20.537,20.782,72734,0
2009-04-16,21.33,21.938,20.208,21.837,100188,0
2009-04-17,21.779,22.057,21.296,21.608,51417,0
2009-04-20,20.966,21.01,20.343,20.697,54012,0
2009-04-21,20.655,21.592,20.655,21.407,49067,0
2009-04-22,21.001,21.456,20.782,20.882,43338,0
2009-04-23,20.882,21.027,20.067,20.604,80933,0
2009-04-24,20.738,21.078,19.872,20.199,126955,0
2009-04-27,19.887,20.849,19.855,20.73,56098,0
2009-04-28,20.529,22.006,20.529,21.261,82360,0
2009-04-29,21.399,22.098,21.053,22.048,42044,0
2009-04-30,22.148,22.362,21.223,21.261,79199,0
2009-05-01,21.144,21.382,20.477,20.671,56086,0
2009-05-04,20.974,20.974,20.25,20.621,86341,0
2009-05-05,20.41,20.444,19.979,20.216,145529,0
2009-05-06,20.41,20.469,19.864,20.141,88770,0
2009-05-07,20.37,20.537,18.824,19.864,132643,0
2009-05-08,20.141,20.293,19.465,19.913,71609,0
2009-05-11,19.542,19.566,18.968,19.138,141576,0
2009-05-12,19.18,19.18,18.225,18.495,107643,0
2009-05-13,18.334,18.487,17.846,18.005,161258,0
2009-05-14,18.029,18.395,17.72,17.802,114019,0
2009-05-15,17.751,17.802,17.254,17.515,97808,0
2009-05-18,17.712,17.889,17.442,17.786,111445,0
2009-05-19,17.769,17.947,17.507,17.6,103627,0
2009-05-20,17.704,17.743,16.874,16.969,127524,0
2009-05-21,16.792,17.02,16.462,16.874,84455,0
2009-05-22,17.036,17.068,16.565,16.62,69929,0
2009-05-26,16.597,17.728,16.597,17.728,111345,0
2009-05-27,17.566,17.751,17.036,17.146,86984,0
2009-05-28,17.307,17.389,16.832,17.11,77179,0
2009-05-29,17.012,17.239,16.41,17.084,94662,0
2009-06-01,17.38,17.72,16.774,17.61,60169,0
2009-06-02,17.433,17.955,17.289,17.846,86805,0
2009-06-03,17.635,18.057,17.635,17.93,63187,0
2009-06-04,17.98,18.259,17.728,18.125,62872,0
2009-06-05,18.275,18.469,17.889,18.403,67219,0
2009-06-08,18.428,18.528,18.005,18.101,53994,0
2009-06-09,18.2,18.546,17.988,18.251,95202,0
2009-06-10,18.225,19.076,18.038,18.951,116038,0
2009-06-11,19.129,20.232,19.028,19.872,160391,0
2009-06-12,19.752,20.8,19.426,20.452,95093,0
2009-06-15,20.318,20.343,18.217,18.682,228437,0
2009-06-16,18.901,18.901,18.065,18.555,54287,0
2009-06-17,18.691,19.448,18.691,18.976,53407,0
2009-06-18,18.909,19.12,18.647,19.076,28188,0
2009-06-19,19.296,19.364,18.326,18.985,111980,0
2009-06-22,18.859,19.245,18.563,18.7,60460,0
2009-06-23,18.788,18.901,18.419,18.503,79383,0
2009-06-24,18.64,18.64,18.259,18.419,48475,0
2009-06-25,18.334,18.806,18.233,18.806,46640,0
2009-06-26,18.647,19.29,18.469,19.22,104866,0
2009-06-29,19.146,19.172,18.691,19.002,67484,0
2009-06-30,19.011,19.408,19.002,19.155,64451,0
2009-07-01,19.382,19.685,18.925,19.382,55608,0
2009-07-02,19.321,19.321,18.495,18.537,28907,0
2009-07-06,18.563,18.909,18.563,18.797,76093,0
2009-07-07,18.797,18.806,18.411,18.478,48366,0
2009-07-08,18.537,18.672,18.142,18.369,83164,0
2009-07-09,18.503,18.503,17.947,18.005,40089,0
2009-07-10,17.905,18.309,17.786,18.19,38323,0
2009-07-13,18.065,18.663,17.964,18.663,56423,0
2009-07-14,18.709,18.756,18.469,18.663,13374,0
2009-07-15,18.739,19.059,18.7,19.043,71175,0
2009-07-16,18.985,19.002,18.596,18.893,34545,0
2009-07-17,19.068,19.203,18.58,18.916,50451,0
2009-07-20,18.933,19.043,18.503,18.968,37611,0
2009-07-21,19.002,19.129,18.7,18.832,42125,0
2009-07-22,18.832,19.601,18.781,19.417,42260,0
2009-07-23,19.312,19.922,19.165,19.482,84580,0
2009-07-24,19.304,19.969,19.304,19.96,48961,0
2009-07-27,19.96,20.132,19.726,19.864,31502,0
2009-07-28,19.685,20.232,19.66,20.208,33655,0
2009-07-29,20.132,20.132,19.059,19.296,69260,0
2009-07-30,19.491,19.743,17.398,19.304,53915,0
2009-07-31,19.12,19.872,18.868,18.916,80651,0
2009-08-03,18.976,19.068,18.352,18.57,58996,0
2009-08-04,18.478,18.596,18.225,18.555,38432,0
2009-08-05,18.555,18.672,17.6,18.334,58194,0
2009-08-06,18.217,18.385,17.769,17.778,49509,0
2009-08-07,17.955,18.495,17.913,18.318,55109,0
2009-08-10,18.251,18.868,18.142,18.85,26722,0
2009-08-11,18.797,19.187,18.631,18.885,31434,0
2009-08-12,18.885,19.448,18.832,19.068,42904,0
2009-08-13,19.068,19.068,18.57,18.724,16663,0
2009-08-14,18.773,18.781,18.149,18.343,45883,0
2009-08-17,18.142,18.438,17.98,18.309,28674,0
2009-08-18,18.36,18.36,17.802,18.125,30632,0
2009-08-19,17.93,18.933,17.913,18.893,26297,0
2009-08-20,19.011,19.011,18.64,18.85,25082,0
2009-08-21,18.976,19.533,18.788,18.933,84090,0
2009-08-24,19.068,19.076,18.612,18.885,46155,0
2009-08-25,19.028,19.296,18.732,19.002,35116,0
2009-08-26,18.942,19.346,18.773,19.245,27571,0
2009-08-27,19.146,19.398,18.788,19.321,34691,0
2009-08-28,19.533,19.533,18.612,18.663,20698,0
2009-08-31,18.546,18.655,18.318,18.621,39187,0
2009-09-01,18.438,18.563,17.855,17.98,109782,0
2009-09-02,17.897,18.563,17.735,18.563,53945,0
2009-09-03,18.537,18.537,17.889,18.217,38795,0
2009-09-04,18.225,18.369,17.855,18.149,50522,0
2009-09-08,18.251,18.58,17.872,18.294,40277,0
2009-09-09,18.251,18.85,18.182,18.682,26469,0
2009-09-10,18.604,18.832,18.343,18.814,58070,0
2009-09-11,18.781,18.85,18.225,18.309,30731,0
2009-09-14,18.225,18.859,18.225,18.511,49452,0
2009-09-15,18.419,19.12,18.326,19.05,32869,0
2009-09-16,19.059,19.059,18.682,18.925,44913,0
2009-09-17,18.57,19.398,18.57,19.254,30565,0
2009-09-18,19.321,19.988,19.05,19.988,86653,0
2009-09-21,19.733,20.05,19.44,19.551,33176,0
2009-09-22,19.778,19.828,19.172,19.254,16785,0
2009-09-23,19.346,19.61,19.068,19.093,22078,0
2009-09-24,19.12,19.558,18.901,19.364,37734,0
2009-09-25,19.356,19.356,18.985,19.18,20319,0
2009-09-28,19.12,19.872,19.12,19.787,23073,0
2009-09-29,19.743,19.743,19.29,19.433,32218,0
2009-09-30,19.433,19.515,18.893,19.281,54876,0
2009-10-01,19.272,19.272,18.528,18.739,40469,0
2009-10-02,18.589,18.716,18.109,18.142,136719,0
2009-10-05,18.284,18.589,17.973,18.461,35229,0
2009-10-06,18.64,18.691,18.326,18.546,47373,0
2009-10-07,18.478,18.621,18.352,18.461,20323,0
2009-10-08,18.555,19.093,18.378,18.806,34463,0
2009-10-09,18.781,19.391,18.781,19.321,23073,0
2009-10-12,19.281,19.356,18.942,19.18,28933,0
2009-10-13,19.18,19.373,19.068,19.373,34074,0
2009-10-14,19.346,19.533,18.885,18.959,45773,0
2009-10-15,19.028,19.236,18.893,19.229,46219,0
2009-10-16,19.028,19.304,19.02,19.12,21680,0
2009-10-19,19.701,19.701,19.084,19.373,27996,0
2009-10-20,19.304,19.304,18.52,18.951,24798,0
2009-10-21,18.797,19.391,18.453,18.503,40878,0
2009-10-22,18.57,19.229,18.478,19.187,24932,0
2009-10-23,19.281,19.391,18.868,19.05,63115,0
2009-10-26,19.129,19.356,18.765,18.916,30827,0
2009-10-27,18.925,19.408,18.52,18.528,21301,0
2009-10-28,18.478,18.655,18.334,18.36,39174,0
2009-10-29,18.604,18.64,18.091,18.503,53899,0
2009-10-30,18.267,18.511,18.118,18.369,108763,0
2009-11-02,18.446,18.537,18.275,18.537,26890,0
2009-11-03,18.446,18.832,18.411,18.797,27746,0
2009-11-04,18.841,18.968,18.182,18.243,26435,0
2009-11-05,18.352,18.985,18.309,18.951,39154,0
2009-11-06,18.788,19.059,18.682,18.765,21648,0
2009-11-09,18.885,19.172,18.885,19.076,24016,0
2009-11-10,18.916,19.138,18.621,18.672,14884,0
2009-11-11,18.885,18.885,18.52,18.64,21190,0
2009-11-12,18.546,18.814,18.385,18.411,36630,0
2009-11-13,18.511,18.959,18.318,18.596,17959,0
2009-11-16,18.691,19.391,18.691,19.281,32678,0
2009-11-17,19.165,19.787,19.02,19.61,28147,0
2009-11-18,19.515,19.701,19.12,19.551,31213,0
2009-11-19,19.33,19.33,18.612,18.765,42257,0
2009-11-20,18.64,18.765,18.428,18.716,31121,0
2009-11-23,18.419,19.129,18.142,18.275,97533,0
2009-11-24,18.309,18.537,18.225,18.537,37578,0
2009-11-25,18.589,18.732,18.309,18.438,64979,0
2009-11-27,18.038,18.294,17.872,18.134,47871,0
2009-11-30,18.109,18.109,17.677,18.101,83608,0
2009-12-01,18.217,18.318,17.846,17.964,48136,0
2009-12-02,17.997,18.428,17.889,18.082,48063,0
2009-12-03,18.057,18.428,17.735,17.812,39315,0
2009-12-04,18.182,18.52,18.165,18.511,56266,0
2009-12-07,18.503,19.028,18.385,18.563,39606,0
2009-12-08,18.378,18.841,18.267,18.461,68361,0
2009-12-09,18.385,18.814,18.385,18.612,41525,0
2009-12-10,18.64,18.765,18.134,18.369,78490,0
2009-12-11,18.52,18.976,18.352,18.942,68949,0
2009-12-14,19.12,19.33,18.925,19.187,39258,0
2009-12-15,19.196,19.346,18.724,18.747,63816,0
2009-12-16,18.951,19.093,18.563,18.893,44277,0
2009-12-17,18.672,18.985,18.334,18.57,43913,0
2009-12-18,18.487,18.756,18.142,18.503,175831,0
2009-12-21,18.546,18.563,18.284,18.537,51123,0
2009-12-22,18.621,18.765,18.469,18.469,41535,0
2009-12-23,18.631,18.878,18.209,18.487,27580,0
2009-12-24,18.563,18.878,18.563,18.814,10391,0
2009-12-28,18.859,19.076,18.797,19.076,33502,0
2009-12-29,19.129,19.338,18.959,19.187,37556,0
2009-12-30,19.155,19.346,19.002,19.346,36468,0
2009-12-31,19.382,19.382,18.968,19.043,23393,0
2010-01-04,19.321,19.717,19.229,19.635,49569,0
2010-01-05,19.635,19.635,18.859,18.893,39719,0
2010-01-06,18.925,19.229,18.788,18.994,42949,0
2010-01-07,18.976,19.111,18.647,18.968,35218,0
2010-01-08,18.968,19.245,18.901,19.229,25893,0
2010-01-11,19.236,19.382,18.985,19.05,24229,0
2010-01-12,18.959,19.129,18.901,19.02,23424,0
2010-01-13,19.028,19.373,19.02,19.138,15818,0
2010-01-14,19.068,20.191,19.068,20.006,70342,0
2010-01-15,20.208,20.208,19.155,19.373,70594,0
2010-01-19,19.356,19.945,19.356,19.939,26695,0
2010-01-20,19.733,19.733,19.059,19.364,22241,0
2010-01-21,19.338,19.391,18.655,18.832,38291,0
2010-01-22,18.832,19.035,18.691,18.781,29962,0
2010-01-25,18.806,19.146,18.682,18.893,20602,0
2010-01-26,18.739,18.916,18.57,18.57,30877,0
2010-01-27,18.537,18.85,18.537,18.732,16039,0
2010-01-28,18.747,18.747,18.503,18.563,26395,0
2010-01-29,18.682,18.788,18.503,18.503,20930,0
2010-02-01,18.589,18.788,18.428,18.64,22934,0
2010-02-02,18.709,18.841,18.503,18.64,30071,0
2010-02-03,18.663,18.832,18.301,18.691,39642,0
2010-02-04,18.369,18.604,18.369,18.428,47114,0
2010-02-05,18.469,18.563,18.243,18.446,29340,0
2010-02-08,18.378,18.469,18.275,18.36,33942,0
2010-02-09,18.631,18.631,18.243,18.487,46945,0
2010-02-10,18.334,18.478,18.225,18.428,34380,0
2010-02-11,18.318,18.832,18.225,18.797,17265,0
2010-02-12,18.57,18.716,18.36,18.57,25825,0
2010-02-16,18.663,18.716,18.309,18.64,17995,0
2010-02-17,18.732,18.756,18.453,18.709,19067,0
2010-02-18,18.672,18.868,18.495,18.868,22469,0
2010-02-19,18.85,19.196,18.716,18.976,50574,0
2010-02-22,19.035,19.102,18.901,19.028,44496,0
2010-02-23,19.05,19.146,18.885,19.084,24705,0
2010-02-24,19.084,19.165,18.511,19.102,27996,0
2010-02-25,18.612,18.868,18.309,18.868,24059,0
2010-02-26,18.859,19.129,18.655,18.933,83961,0
2010-03-01,19.02,19.155,18.7,18.841,38272,0
2010-03-02,18.824,19.264,18.621,19.264,41688,0
2010-03-03,19.321,19.828,19.196,19.66,67879,0
2010-03-04,19.601,19.761,19.417,19.761,23475,0
2010-03-05,19.685,19.879,19.515,19.879,47760,0
2010-03-08,19.838,20.124,19.838,20.067,25677,0
2010-03-09,20.074,20.216,19.939,20.208,28052,0
2010-03-10,20.149,20.25,20.074,20.199,16277,0
2010-03-11,20.141,20.232,20.09,20.208,22055,0
2010-03-12,20.25,20.25,20.023,20.165,14898,0
2010-03-15,20.191,20.241,19.952,20.082,10047,0
2010-03-16,20.09,20.276,19.879,20.276,12483,0
2010-03-17,20.259,21.053,20.259,20.8,26828,0
2010-03-18,20.73,21.277,20.73,20.943,17184,0
2010-03-19,21.078,21.533,20.755,21.516,90318,0
2010-03-22,21.382,21.5,21.135,21.483,29974,0
2010-03-23,21.422,22.089,21.304,22.04,27916,0
2010-03-24,21.888,22.299,21.888,21.99,27322,0
2010-03-25,21.998,22.057,21.161,21.214,33502,0
2010-03-26,21.223,21.277,20.639,20.755,33684,0
2010-03-29,20.882,21.348,20.882,21.322,17149,0
2010-03-30,21.286,21.76,21.286,21.625,29119,0
2010-03-31,21.456,21.787,21.214,21.447,32639,0
2010-04-01,21.523,21.667,21.086,21.261,25265,0
2010-04-05,21.23,22.14,21.196,22.14,50731,0
2010-04-06,22.098,22.808,21.962,22.763,51184,0
2010-04-07,22.673,22.898,22.435,22.859,42659,0
2010-04-08,22.825,23.288,22.393,22.512,41658,0
2010-04-09,22.435,22.628,22.362,22.563,27307,0
2010-04-12,22.628,22.906,22.604,22.664,41822,0
2010-04-13,22.69,23.086,22.628,23.01,11946,0
2010-04-14,23.051,23.245,22.975,23.203,16351,0
2010-04-15,23.111,23.608,22.993,23.608,45988,0
2010-04-16,23.617,23.828,23.253,23.82,44855,0
2010-04-19,23.296,23.34,22.85,22.875,38727,0
2010-04-20,22.817,23.608,22.746,23.601,34316,0
2010-04-21,23.549,23.626,23.296,23.592,20641,0
2010-04-22,23.314,23.558,23.002,23.076,28830,0
2010-04-23,22.975,23.076,22.628,23.018,44051,0
2010-04-26,22.884,23.253,22.884,23.111,29016,0
2010-04-27,22.96,23.128,22.628,22.724,34113,0
2010-04-28,22.825,23.128,22.729,22.951,30260,0
2010-04-29,22.984,23.456,22.85,23.448,34255,0
2010-04-30,23.372,23.54,23.138,23.186,37163,0
2010-05-03,23.21,23.786,22.884,23.769,25366,0
2010-05-04,23.684,23.684,23.051,23.163,38545,0
2010-05-05,22.924,23.28,22.233,22.344,48575,0
2010-05-06,22.115,22.148,20.107,20.926,50545,0
2010-05-07,20.926,21.154,20.074,20.082,55496,0
2010-05-10,20.581,21.751,20.302,21.694,72149,0
2010-05-11,21.422,22.556,21.422,22.335,28259,0
2010-05-12,22.426,23.262,22.182,23.226,52600,0
2010-05-13,22.96,23.465,22.96,23.372,40037,0
2010-05-14,22.96,23.348,22.96,23.163,21915,0
2010-05-17,23.119,23.482,22.975,23.482,54107,0
2010-05-18,23.506,23.626,22.875,22.933,28667,0
2010-05-19,22.755,23.018,22.04,22.258,41570,0
2010-05-20,21.508,21.787,20.747,20.747,82090,0
2010-05-21,20.378,20.782,20.336,20.639,68691,0
2010-05-24,20.343,20.738,20.141,20.141,45856,0
2010-05-25,19.628,20.041,19.551,19.979,46808,0
2010-05-26,20.165,20.199,19.897,20.006,55511,0
2010-05-27,20.486,20.648,20.208,20.613,29870,0
2010-05-28,20.613,20.639,20.293,20.402,22560,0
2010-06-01,20.293,20.613,20.132,20.141,38897,0
2010-06-02,20.436,20.825,20.208,20.816,57768,0
2010-06-03,20.765,21.018,20.671,20.816,42776,0
2010-06-04,20.436,20.671,19.828,19.847,64382,0
2010-06-07,20.006,20.132,19.506,19.591,40714,0
2010-06-08,19.701,19.701,19.138,19.364,41811,0
2010-06-09,19.601,19.677,19.028,19.22,37841,0
2010-06-10,19.474,19.644,19.312,19.628,42550,0
2010-06-11,19.296,19.717,19.264,19.717,37547,0
2010-06-14,19.945,20.158,19.803,19.838,22334,0
2010-06-15,20.023,20.37,19.77,20.318,24115,0
2010-06-16,20.074,20.394,20.074,20.276,22250,0
2010-06-17,20.436,20.537,20.182,20.469,11672,0
2010-06-18,20.52,20.8,20.512,20.747,88493,0
2010-06-21,20.992,20.992,20.427,20.572,25848,0
2010-06-22,20.715,20.882,20.182,20.216,37107,0
2010-06-23,20.149,20.537,20.074,20.293,24415,0
2010-06-24,20.216,20.791,20.074,20.09,26862,0
2010-06-25,20.241,20.825,20.098,20.8,60289,0
2010-06-28,20.899,21.179,20.52,20.738,15305,0
2010-06-29,20.327,20.327,19.619,19.701,42982,0
2010-06-30,19.714,20.165,19.519,19.776,27095,0
2010-07-01,19.752,19.855,19.321,19.583,52058,0
2010-07-02,19.761,19.761,19.203,19.213,20628,0
2010-07-06,19.304,19.61,19.203,19.264,102307,0
2010-07-07,19.398,19.969,19.382,19.945,35393,0
2010-07-08,20.199,20.436,19.803,20.418,40136,0
2010-07-09,20.343,20.444,20.015,20.418,26008,0
2010-07-12,20.241,20.46,20.132,20.149,33575,0
2010-07-13,19.787,20.96,19.787,20.866,61730,0
2010-07-14,20.849,21.286,20.747,21.135,34587,0
2010-07-15,21.223,21.356,20.671,20.8,32215,0
2010-07-16,20.648,20.68,19.838,19.864,53332,0
2010-07-19,19.969,20.276,19.653,20.259,18486,0
2010-07-20,19.709,20.486,19.426,20.418,71198,0
2010-07-21,20.46,20.546,19.533,19.533,37902,0
2010-07-22,19.897,20.866,19.761,20.791,45588,0
2010-07-23,20.639,21.617,20.639,21.236,108056,0
2010-07-26,21.348,22.106,21.135,22.048,49417,0
2010-07-27,22.106,22.496,21.879,22.106,81110,0
2010-07-28,22.156,22.292,21.542,21.658,61572,0
2010-07-29,21.492,21.76,21.144,21.254,81230,0
2010-07-30,20.882,21.374,20.724,21.001,43187,0
2010-08-02,21.356,21.374,20.68,20.917,45370,0
2010-08-03,20.755,20.899,20.427,20.555,42101,0
2010-08-04,20.613,20.825,20.386,20.825,25129,0
2010-08-05,20.563,20.563,20.05,20.25,39084,0
2010-08-06,19.952,20.074,19.566,19.969,24926,0
2010-08-09,20.208,20.225,19.583,20.158,39665,0
2010-08-10,19.812,20.082,19.498,19.812,52819,0
2010-08-11,19.002,19.44,18.985,19.172,69559,0
2010-08-12,18.893,19.583,18.773,19.33,87708,0
2010-08-13,19.203,19.457,18.859,19.321,51936,0
2010-08-16,19.264,19.574,18.994,19.457,56621,0
2010-08-17,19.574,19.945,19.138,19.828,58133,0
2010-08-18,19.743,20.082,19.028,19.887,65286,0
2010-08-19,19.752,19.787,18.994,19.076,83830,0
2010-08-20,19.043,19.524,18.841,19.515,92751,0
2010-08-23,19.701,19.752,19.213,19.272,81741,0
2010-08-24,19.05,19.591,19.035,19.043,46512,0
2010-08-25,19.011,19.945,18.994,19.812,52957,0
2010-08-26,19.847,19.847,19.22,19.272,35479,0
2010-08-27,19.515,20.124,19.084,20.05,56190,0
2010-08-30,19.872,20.006,19.346,19.364,57478,0
2010-08-31,19.34,19.649,19.197,19.501,37181,0
2010-09-01,19.855,20.041,19.644,20.015,31912,0
2010-09-02,20.023,20.023,19.506,19.761,23287,0
2010-09-03,20.023,20.165,19.812,20.124,25431,0
2010-09-07,20.098,20.284,19.426,19.491,46555,0
2010-09-08,19.491,19.803,19.491,19.506,43847,0
2010-09-09,19.819,20.059,19.533,19.96,48873,0
2010-09-10,19.913,20.124,19.778,20.015,31243,0
2010-09-13,20.107,20.284,19.979,20.098,69807,0
2010-09-14,19.997,20.25,19.819,20.191,35309,0
2010-09-15,20.05,20.52,19.93,20.427,20201,0
2010-09-16,20.336,20.874,19.819,19.945,87503,0
2010-09-17,20.09,20.318,19.969,20.107,117724,0
2010-09-20,20.098,21.188,19.979,21.102,50323,0
2010-09-21,21.018,21.102,20.572,20.697,20259,0
2010-09-22,20.706,20.816,20.182,20.293,47720,0
2010-09-23,20.082,20.352,19.847,19.855,24520,0
2010-09-24,20.059,20.452,19.872,20.436,83098,0
2010-09-27,20.352,20.427,20.015,20.216,34039,0
2010-09-28,20.327,20.849,20.067,20.833,55851,0
2010-09-29,20.724,20.934,20.436,20.833,42632,0
2010-09-30,21.061,21.093,20.671,20.782,41864,0
2010-10-01,20.974,21.339,20.597,21.135,36496,0
2010-10-04,20.966,21.161,20.773,20.841,50940,0
2010-10-05,21.086,21.246,20.899,21.154,74647,0
2010-10-06,21.035,21.093,20.755,20.96,41833,0
2010-10-07,21.17,21.17,20.52,20.537,30379,0
2010-10-08,20.503,20.951,20.284,20.808,39376,0
2010-10-11,20.747,20.773,20.452,20.604,35133,0
2010-10-12,20.546,20.613,20.199,20.563,75562,0
2010-10-13,20.613,21.188,20.46,21.053,108267,0
2010-10-14,20.96,21.188,20.808,20.934,22810,0
2010-10-15,21.236,21.391,21.018,21.018,88073,0
2010-10-18,21.053,21.33,21.018,21.161,34433,0
2010-10-19,20.773,21.035,20.639,20.808,52503,0
2010-10-20,20.951,20.974,20.688,20.782,45608,0
2010-10-21,20.808,20.951,20.132,20.427,106959,0
2010-10-22,20.477,20.572,20.284,20.572,18486,0
2010-10-25,20.655,20.671,20.293,20.386,14997,0
2010-10-26,20.232,20.512,20.082,20.41,21407,0
2010-10-27,20.216,20.436,20.082,20.284,36416,0
2010-10-28,20.444,20.648,20.165,20.503,77810,0
2010-10-29,20.543,20.628,20.304,20.423,24430,0
2010-11-01,20.529,20.63,20.098,20.361,94169,0
2010-11-02,20.529,20.706,20.023,20.276,94726,0
2010-11-03,20.259,20.336,19.969,20.149,18881,0
2010-11-04,20.182,20.882,20.165,20.874,39283,0
2010-11-05,20.648,20.765,20.46,20.671,22265,0
2010-11-08,20.546,20.8,20.41,20.773,20553,0
2010-11-09,20.73,20.966,20.581,20.715,26483,0
2010-11-10,20.613,21.035,20.613,21.027,18408,0
2010-11-11,20.68,21.061,20.68,20.926,17338,0
2010-11-12,20.648,20.966,20.529,20.671,33008,0
2010-11-15,20.738,21.035,20.738,20.926,25716,0
2010-11-16,20.68,20.724,20.023,20.284,56998,0
2010-11-17,20.241,20.655,20.059,20.436,47644,0
2010-11-18,20.648,20.992,20.293,20.73,30646,0
2010-11-19,20.639,21.053,20.469,20.983,33252,0
2010-11-22,21.223,21.399,20.943,21.061,44017,0
2010-11-23,20.841,21.053,20.73,20.943,20236,0
2010-11-24,21.214,21.407,21.078,21.223,27550,0
2010-11-26,21.188,21.188,20.934,21.086,18639,0
2010-11-29,20.891,21.391,20.41,21.23,33666,0
2010-11-30,20.813,21.213,20.752,21.076,77074,0
2010-12-01,21.5,21.658,21.236,21.558,33156,0
2010-12-02,21.558,21.558,21.01,21.188,27172,0
2010-12-03,21.035,21.236,21.018,21.161,12505,0
2010-12-06,21.188,21.304,20.951,21.254,26118,0
2010-12-07,21.465,21.818,21.119,21.649,37336,0
2010-12-08,21.558,21.888,21.465,21.6,35292,0
2010-12-09,21.853,21.853,21.542,21.751,32601,0
2010-12-10,21.72,22.362,21.584,22.308,32006,0
2010-12-13,22.362,22.393,22.057,22.057,39649,0
2010-12-14,22.04,22.69,21.962,22.69,46962,0
2010-12-15,22.621,23.094,22.621,23.018,36272,0
2010-12-16,23.036,23.626,22.967,23.525,53189,0
2010-12-17,23.404,23.404,22.098,22.46,78484,0
2010-12-20,22.53,22.808,22.38,22.613,39370,0
2010-12-21,22.79,22.79,21.946,22.166,37694,0
2010-12-22,22.284,22.505,22.242,22.496,28298,0
2010-12-23,22.595,22.772,22.409,22.426,46713,0
2010-12-27,22.451,22.951,22.451,22.79,38741,0
2010-12-28,22.772,22.884,22.442,22.512,26711,0
2010-12-29,22.623,22.766,22.361,22.512,45757,0
2010-12-30,22.426,22.675,22.393,22.46,20452,0
2010-12-31,22.471,22.626,22.298,22.334,13861,0
2011-01-03,22.46,22.587,21.99,22.275,41286,0
2011-01-04,22.284,22.284,21.474,21.694,20977,0
2011-01-05,21.743,22.098,21.685,22.065,35741,0
2011-01-06,22.071,22.071,21.542,21.617,17420,0
2011-01-07,21.862,21.879,21.179,21.422,29159,0
2011-01-10,21.447,21.6,21.246,21.492,60416,0
2011-01-11,21.625,21.779,21.414,21.694,21815,0
2011-01-12,21.929,22.014,21.72,21.76,21666,0
2011-01-13,21.803,21.929,21.575,21.837,31644,0
2011-01-14,21.76,22.065,21.728,22.04,19018,0
2011-01-18,21.862,22.006,21.634,21.751,28134,0
2011-01-19,21.492,21.751,21.236,21.254,36802,0
2011-01-20,21.102,21.649,21.102,21.126,38808,0
2011-01-21,21.205,21.23,20.671,20.715,32083,0
2011-01-24,20.849,21.135,20.765,21.01,27262,0
2011-01-25,20.73,21.069,20.73,21.027,38037,0
2011-01-26,21.135,21.516,20.974,21.43,18739,0
2011-01-27,21.348,21.92,21.348,21.787,53732,0
2011-01-28,21.542,21.895,20.613,20.639,49396,0
2011-01-31,20.825,20.911,20.522,20.625,28334,0
2011-02-01,20.791,21.161,20.706,21.161,23442,0
2011-02-02,20.974,21.188,20.891,20.966,10564,0
2011-02-03,20.866,20.866,20.402,20.73,16628,0
2011-02-04,20.664,20.738,20.336,20.378,21061,0
2011-02-07,20.361,20.68,20.361,20.494,11782,0
2011-02-08,20.452,20.452,20.318,20.41,12751,0
2011-02-09,20.318,20.613,20.165,20.386,24865,0
2011-02-10,20.352,20.546,20.352,20.546,26020,0
2011-02-11,20.41,20.597,20.327,20.537,12798,0
2011-02-14,20.597,20.866,20.589,20.697,16985,0
2011-02-15,20.671,20.755,19.969,20.352,16591,0
2011-02-16,20.444,20.529,20.302,20.452,24230,0
2011-02-18,20.563,20.73,20.41,20.477,16987,0
2011-02-22,20.361,20.715,20.25,20.318,34071,0
2011-02-23,20.336,20.572,20.182,20.191,36209,0
2011-02-24,20.318,20.436,19.939,20.132,53136,0
2011-02-25,20.165,20.755,20.05,20.697,53424,0
2011-02-28,20.711,20.99,20.566,20.94,39605,0
2011-03-01,21.069,21.069,20.452,20.555,46687,0
2011-03-02,20.52,20.604,20.015,20.546,53399,0
2011-03-03,20.724,21.035,20.697,20.974,39046,0
2011-03-04,21.043,21.043,20.336,20.494,19046,0
2011-03-07,20.537,20.825,19.939,20.158,46212,0
2011-03-08,20.059,20.782,20.031,20.563,37497,0
2011-03-09,20.486,20.96,20.336,20.917,40674,0
2011-03-10,20.581,20.639,19.644,19.685,51353,0
2011-03-11,19.619,19.905,19.498,19.692,60005,0
2011-03-14,19.426,19.733,19.321,19.398,23783,0
2011-03-15,18.985,19.245,18.859,19.043,43817,0
2011-03-16,18.976,19.338,18.942,19.129,66908,0
2011-03-17,19.519,19.623,19.019,19.059,49568,0
2011-03-18,18.985,19.296,18.959,18.968,119853,0
2011-03-21,19.203,19.408,19.146,19.321,31111,0
2011-03-22,19.29,19.465,19.272,19.321,40513,0
2011-03-23,19.281,19.281,18.933,19.043,54824,0
2011-03-24,19.084,19.272,19.084,19.146,23609,0
2011-03-25,19.129,19.498,19.05,19.111,41087,0
2011-03-28,19.187,19.474,19.187,19.213,77056,0
2011-03-29,19.356,19.44,19.18,19.338,53262,0
2011-03-30,19.338,19.457,19.321,19.382,31383,0
2011-03-31,19.479,19.685,19.385,19.53,55094,0
2011-04-01,19.491,19.692,19.457,19.574,31531,0
2011-04-04,19.574,19.945,19.465,19.778,32955,0
2011-04-05,19.714,19.911,19.519,19.655,34158,0
2011-04-06,19.743,19.93,19.692,19.77,49685,0
2011-04-07,19.844,19.844,19.204,19.265,53590,0
2011-04-08,19.429,19.451,19.156,19.358,35667,0
2011-04-11,19.281,19.364,19.111,19.29,20159,0
2011-04-12,19.204,19.298,19.111,19.111,19302,0
2011-04-13,19.187,19.356,18.901,18.909,23897,0
2011-04-14,18.859,19.138,18.788,19.011,14865,0
2011-04-15,18.994,19.385,18.984,19.34,42181,0
2011-04-18,19.011,19.312,19.011,19.29,131869,0
2011-04-19,19.298,19.385,19.129,19.247,65397,0
2011-04-20,19.528,19.784,19.366,19.528,32300,0
2011-04-21,19.57,19.714,19.214,19.375,27935,0
2011-04-25,19.346,19.533,19.304,19.533,28189,0
2011-04-26,19.546,20.066,19.546,19.852,43654,0
2011-04-27,19.817,19.911,19.588,19.885,31705,0
2011-04-28,19.739,19.809,19.486,19.673,33730,0
2011-04-29,19.685,19.901,19.539,19.608,24324,0
2011-05-02,19.784,19.825,19.588,19.623,111453,0
2011-05-03,19.57,19.731,19.46,19.486,34425,0
2011-05-04,19.46,19.57,19.323,19.349,51462,0
2011-05-05,19.366,19.451,19.129,19.188,46499,0
2011-05-06,19.41,19.468,19.002,19.156,34009,0
2011-05-09,19.093,19.332,19.093,19.247,27470,0
2011-05-10,19.41,19.87,19.358,19.87,45539,0
2011-05-11,19.809,19.809,19.238,19.385,34514,0
2011-05-12,19.204,19.714,19.204,19.682,25134,0
2011-05-13,19.631,19.714,19.043,19.076,55806,0
2011-05-16,18.967,19.204,18.669,18.697,57578,0
2011-05-17,18.778,18.967,18.706,18.723,22252,0
2011-05-18,18.706,18.9,18.618,18.858,106944,0
2011-05-19,18.83,19.256,18.83,18.984,105600,0
2011-05-20,18.883,19.173,18.636,18.848,66672,0
2011-05-23,18.66,19.274,18.601,19.05,40717,0
2011-05-24,19.05,19.256,18.924,18.984,53744,0
2011-05-25,19.027,19.298,18.9,19.221,25348,0
2011-05-26,19.197,19.436,19.019,19.292,19022,0
2011-05-27,19.298,19.436,19.204,19.385,26108,0
2011-05-31,19.53,19.85,19.469,19.789,72176,0
2011-06-01,19.784,19.784,19.181,19.332,56327,0
2011-06-02,19.332,19.41,19.084,19.147,24443,0
2011-06-03,18.95,19.197,18.95,19.129,33579,0
2011-06-06,19.181,19.332,19.027,19.084,25627,0
2011-06-07,19.274,19.274,19.05,19.076,20923,0
2011-06-08,18.984,19.138,18.908,18.95,26068,0
2011-06-09,19.084,19.265,18.915,18.959,21145,0
2011-06-10,18.839,19.068,18.839,18.975,37560,0
2011-06-13,19.138,19.349,19.05,19.256,34874,0
2011-06-14,19.385,19.385,19.197,19.23,26536,0
2011-06-15,19.059,19.23,18.795,19.129,35404,0
2011-06-16,19.094,19.591,19.094,19.405,67665,0
2011-06-17,19.562,19.793,19.42,19.555,58389,0
2011-06-20,19.451,19.877,19.451,19.757,37874,0
2011-06-21,19.911,19.95,19.767,19.95,26145,0
2011-06-22,19.852,19.936,19.793,19.825,20330,0
2011-06-23,19.655,19.936,19.477,19.894,23644,0
2011-06-24,19.877,19.977,19.706,19.706,145295,0
2011-06-27,19.767,19.936,19.706,19.748,37334,0
2011-06-28,19.817,19.986,19.731,19.977,28427,0
2011-06-29,20.014,20.066,19.844,20.03,39977,0
2011-06-30,20.022,20.668,20.022,20.608,50030,0
2011-07-01,20.482,21.065,20.482,20.73,60966,0
2011-07-05,20.73,20.996,20.562,20.851,43330,0
2011-07-06,20.868,21.124,20.655,21.057,43317,0
2011-07-07,21.142,21.177,20.859,21.074,21129,0
2011-07-08,20.894,21.132,20.525,21.084,72922,0
2011-07-11,20.88,20.931,20.659,20.711,22387,0
2011-07-12,20.697,20.765,20.337,20.491,18822,0
2011-07-13,20.558,20.914,20.311,20.608,57651,0
2011-07-14,20.601,20.727,20.303,20.363,45035,0
2011-07-15,20.304,20.647,20.225,20.543,41278,0
2011-07-18,20.403,20.558,20.174,20.26,38784,0
2011-07-19,20.397,20.482,20.199,20.431,25940,0
2011-07-20,20.379,20.488,20.267,20.267,15209,0
2011-07-21,20.354,21.025,20.311,20.964,48808,0
2011-07-22,21.022,21.022,20.456,20.655,40871,0
2011-07-25,20.445,20.643,20.337,20.372,24184,0
2011-07-26,20.448,20.448,19.823,19.867,16318,0
2011-07-27,19.841,19.841,19.352,19.352,45123,0
2011-07-28,19.414,19.901,19.414,19.781,22583,0
2011-07-29,19.591,20.059,19.461,19.996,90582,0
2011-08-01,20.149,20.149,19.781,19.909,31560,0
2011-08-02,19.841,20.233,19.736,19.957,52605,0
2011-08-03,20.074,20.543,19.876,20.44,45069,0
2011-08-04,20.261,20.57,19.636,19.653,87615,0
2011-08-05,19.867,20.074,18.866,19.574,44996,0
2011-08-08,18.915,19.574,18.686,18.704,93673,0
2011-08-09,19.131,20.066,17.89,20.066,117105,0
2011-08-10,19.693,19.79,18.377,18.607,82555,0
2011-08-11,18.658,19.67,18.658,19.223,82214,0
2011-08-12,19.334,19.396,18.875,19.131,30884,0
2011-08-15,19.3,19.431,19.166,19.379,23616,0
2011-08-16,19.112,19.285,18.95,19.258,38050,0
2011-08-17,19.388,20.089,19.207,19.481,82935,0
2011-08-18,19.028,19.326,18.582,18.752,55925,0
2011-08-19,18.557,19.06,18.419,18.428,29621,0
2011-08-22,19.002,19.166,18.634,18.803,39540,0
2011-08-23,18.848,19.841,18.658,19.583,74435,0
2011-08-24,19.496,19.901,19.405,19.773,30120,0
2011-08-25,19.975,19.975,18.994,19.002,24876,0
2011-08-26,18.967,19.438,18.761,19.183,49546,0
2011-08-29,19.317,19.823,19.139,19.754,38113,0
2011-08-30,19.619,20.114,19.455,19.892,32561,0
2011-08-31,19.927,20.082,19.581,19.967,90534,0
2011-09-01,20.021,20.209,19.352,19.405,43171,0
2011-09-02,19.072,19.436,19.031,19.072,65826,0
2011-09-06,18.438,19.051,18.411,18.875,45764,0
2011-09-07,19.098,19.401,18.987,19.385,35546,0
2011-09-08,19.317,19.61,19.011,19.02,78853,0
2011-09-09,18.891,18.899,18.385,18.557,74795,0
2011-09-12,18.385,18.713,18.341,18.658,56082,0
2011-09-13,18.713,18.908,18.438,18.803,49270,0
2011-09-14,18.848,19.276,18.625,19.02,44323,0
2011-09-15,19.103,19.139,18.866,19.02,23149,0
2011-09-16,19.122,19.294,18.95,19.103,87140,0
2011-09-19,18.838,18.985,18.667,18.803,16020,0
2011-09-20,18.811,19.094,18.548,18.591,40548,0
2011-09-21,18.649,18.959,18.264,18.282,86573,0
2011-09-22,17.89,18.428,17.872,18.12,116371,0
2011-09-23,18.12,18.848,17.948,18.794,66868,0
2011-09-26,18.923,19.207,18.676,19.035,35844,0
2011-09-27,19.334,19.653,18.883,19.423,84807,0
2011-09-28,19.342,19.342,18.736,18.752,57314,0
2011-09-29,19.122,19.447,18.786,19.085,36014,0
2011-09-30,18.878,19.476,18.643,18.643,74634,0
2011-10-03,18.704,19.158,18.032,18.068,106407,0
2011-10-04,17.942,19.669,17.875,19.503,97191,0
2011-10-05,19.461,19.832,19.135,19.411,55913,0
2011-10-06,19.394,19.876,19.177,19.859,55407,0
2011-10-07,19.781,19.867,19.148,19.342,46313,0
2011-10-10,19.711,20.013,19.317,20.013,74158,0
2011-10-11,19.693,20.089,19.49,20.021,58807,0
2011-10-12,20.131,20.131,19.883,20.021,60251,0
2011-10-13,19.883,20.364,19.883,20.346,32495,0
2011-10-14,20.418,20.418,20.099,20.333,33573,0
2011-10-17,20.191,20.191,19.591,19.636,35374,0
2011-10-18,19.832,20.448,19.551,20.286,38651,0
2011-10-19,20.251,20.464,19.918,20.081,40673,0
2011-10-20,20.074,20.191,19.636,20.021,29032,0
2011-10-21,20.161,20.522,20.091,20.522,48024,0
2011-10-24,20.552,20.92,20.552,20.894,54544,0
2011-10-25,20.858,20.858,20.134,20.203,57454,0
2011-10-26,20.549,20.772,20.177,20.736,51771,0
2011-10-27,21.324,21.677,20.85,21.351,121577,0
2011-10-28,21.214,21.262,20.212,20.289,65568,0
2011-10-31,20.07,20.423,19.92,19.937,70123,0
2011-11-01,19.53,19.815,19.331,19.385,64611,0
2011-11-02,19.789,20.116,19.728,20.116,48423,0
2011-11-03,20.359,21.023,20.031,20.884,42292,0
2011-11-04,20.704,20.825,20.168,20.401,59342,0
2011-11-07,20.46,20.625,19.996,20.487,23306,0
2011-11-08,20.549,20.8,20.376,20.625,43581,0
2011-11-09,20.203,20.342,19.789,19.958,52123,0
2011-11-10,20.289,20.583,20.134,20.316,20344,0
2011-11-11,20.549,20.79,20.307,20.736,34171,0
2011-11-14,20.583,20.754,20.099,20.359,36131,0
2011-11-15,20.185,20.969,20.151,20.85,25031,0
2011-11-16,20.558,20.842,20.35,20.393,34375,0
2011-11-17,20.436,20.721,20.099,20.539,56043,0
2011-11-18,20.601,20.763,20.385,20.712,21006,0
2011-11-21,20.444,20.816,20.289,20.333,30387,0
2011-11-22,20.514,20.514,20.134,20.168,31727,0
2011-11-23,20.236,20.236,19.735,19.754,60352,0
2011-11-25,19.718,19.958,19.572,19.572,14806,0
2011-11-28,20.177,20.28,19.936,20.264,50287,0
2011-11-29,20.255,20.28,19.868,19.876,13981,0
2011-11-30,20.429,21.368,20.219,21.296,110462,0
2011-12-01,21.223,21.223,20.772,20.816,63694,0
2011-12-02,21.125,21.188,20.825,21.075,15581,0
2011-12-05,21.178,21.435,21.16,21.359,39556,0
2011-12-06,21.207,21.372,20.978,21.118,34307,0
2011-12-07,21.099,21.099,20.668,20.893,23878,0
2011-12-08,20.781,21.032,20.143,20.246,56175,0
2011-12-09,20.342,21.315,20.342,21.084,52749,0
2011-12-12,20.901,20.901,20.426,20.644,21501,0
2011-12-13,20.781,20.867,20.228,20.35,34880,0
2011-12-14,20.236,20.575,19.986,20.05,48281,0
2011-12-15,20.316,20.575,20.099,20.558,25755,0
2011-12-16,20.754,20.754,20.161,20.264,78200,0
2011-12-19,20.46,20.676,19.893,19.901,44974,0
2011-12-20,20.228,20.911,20.228,20.825,46247,0
2011-12-21,20.825,21.255,20.745,21.169,16885,0
2011-12-22,21.324,21.324,20.745,20.893,20761,0
2011-12-23,21.014,21.049,20.635,20.763,19281,0
2011-12-27,20.66,20.901,20.616,20.858,15236,0
2011-12-28,20.955,20.955,20.289,20.369,27194,0
2011-12-29,20.444,20.712,20.272,20.652,22518,0
2011-12-30,20.701,20.701,20.343,20.395,27018,0
2012-01-03,20.704,20.911,20.376,20.736,22373,0
2012-01-04,20.583,20.875,20.401,20.539,15490,0
2012-01-05,20.385,20.625,20.316,20.418,12378,0
2012-01-06,20.487,20.487,20.185,20.264,31849,0
2012-01-09,20.385,20.453,20.185,20.212,23173,0
2012-01-10,20.522,20.522,20.068,20.272,31256,0
2012-01-11,20.284,20.345,20.093,20.118,17652,0
2012-01-12,20.259,20.311,20.061,20.24,12237,0
2012-01-13,20.023,20.102,19.842,19.937,17445,0
2012-01-17,20.197,20.197,19.842,19.911,26444,0
2012-01-18,19.842,20.168,19.735,20.099,29649,0
2012-01-19,20.099,20.333,20.059,20.099,16738,0
2012-01-20,20.07,20.267,19.894,20.102,23646,0
2012-01-23,20.212,20.212,19.677,19.806,38539,0
2012-01-24,19.635,20.125,19.627,19.958,32508,0
2012-01-25,19.894,20.163,19.718,20.11,41131,0
2012-01-26,19.988,20.267,19.988,20.214,31552,0
2012-01-27,20.188,20.501,20.171,20.501,22109,0
2012-01-30,20.364,21.135,20.337,20.728,32539,0
2012-01-31,20.92,20.956,20.308,20.438,61657,0
2012-02-01,20.405,20.753,20.23,20.667,89689,0
2012-02-02,20.683,21.18,20.632,21.092,25959,0
2012-02-03,21.309,21.381,21.135,21.372,52971,0
2012-02-06,21.249,21.649,21.197,21.318,27321,0
2012-02-07,21.265,21.265,21.085,21.085,27660,0
2012-02-08,21.197,21.484,21.076,21.466,18513,0
2012-02-09,21.466,21.57,21.058,21.291,19089,0
2012-02-10,21.189,21.345,20.883,20.937,12773,0
2012-02-13,21.225,21.545,21.18,21.526,21373,0
2012-02-14,21.345,21.457,20.658,20.946,15216,0
2012-02-15,21.005,21.005,20.355,20.555,29542,0
2012-02-16,20.511,21.033,20.397,20.883,38754,0
2012-02-17,21.005,21.076,20.734,20.875,31566,0
2012-02-21,20.734,20.963,20.423,20.528,16079,0
2012-02-22,20.432,20.719,20.372,20.38,17755,0
2012-02-23,20.683,21.447,20.536,21.345,43480,0
2012-02-24,21.189,21.439,20.798,21.274,17777,0
2012-02-27,21.154,21.309,20.955,20.969,16247,0
2012-02-28,20.946,21.058,20.614,20.728,28085,0
2012-02-29,20.682,21.035,20.571,20.762,124150,0
2012-03-01,20.946,21.085,20.651,20.658,35199,0
2012-03-02,20.734,20.858,20.303,20.337,69735,0
2012-03-05,20.276,20.841,20.267,20.841,42671,0
2012-03-06,20.606,20.858,20.44,20.545,33209,0
2012-03-07,20.536,20.798,20.311,20.78,38100,0
2012-03-08,20.78,20.937,20.598,20.91,13471,0
2012-03-09,20.978,21.154,20.824,21.05,22313,0
2012-03-12,20.987,20.987,20.658,20.946,21689,0
2012-03-13,21.144,21.561,20.969,21.493,26386,0
2012-03-14,21.457,21.457,21.058,21.085,23932,0
2012-03-15,21.033,21.1,20.674,20.987,31077,0
2012-03-16,20.987,21.11,20.807,21.05,53809,0
2012-03-19,20.955,21.372,20.875,21.066,27590,0
2012-03-20,21.033,21.144,20.928,20.978,17463,0
2012-03-21,20.969,21.144,20.946,20.955,24308,0
2012-03-22,20.832,21.1,20.798,21.085,23622,0
2012-03-23,21.1,21.353,21.058,21.336,22086,0
2012-03-26,21.439,21.693,21.439,21.649,37953,0
2012-03-27,21.728,21.728,21.519,21.58,19232,0
2012-03-28,21.536,21.649,21.274,21.353,25313,0
2012-03-29,21.291,21.291,20.928,21.189,11944,0
2012-03-30,21.329,21.329,20.915,20.966,28696,0
2012-04-02,20.946,21.171,20.807,21.154,30515,0
2012-04-03,21.121,21.277,20.875,20.989,24895,0
2012-04-04,20.789,21.094,20.789,20.998,48494,0
2012-04-05,20.948,21.165,20.867,21.094,16512,0
2012-04-09,20.815,21.041,20.815,20.901,45155,0
2012-04-10,20.928,21.041,20.44,20.44,37791,0
2012-04-11,20.683,20.798,20.259,20.528,35902,0
2012-04-12,20.545,20.875,20.355,20.545,31943,0
2012-04-13,20.553,20.64,20.228,20.28,27865,0
2012-04-16,20.372,20.734,20.223,20.632,30780,0
2012-04-17,20.884,21.025,20.719,20.799,41628,0
2012-04-18,20.744,20.798,20.388,20.44,21715,0
2012-04-19,20.388,20.606,20.171,20.214,41312,0
2012-04-20,20.621,20.789,20.235,20.326,117377,0
2012-04-23,20.223,20.249,19.928,20.007,48612,0
2012-04-24,19.951,20.24,19.902,20.23,46740,0
2012-04-25,20.311,20.632,20.171,20.493,29929,0
2012-04-26,20.499,20.807,20.446,20.682,29477,0
2012-04-27,20.807,21.277,20.728,21.157,47282,0
2012-04-30,21.091,21.206,20.95,20.95,47487,0
2012-05-01,21.035,21.296,20.553,20.563,32457,0
2012-05-02,20.58,20.588,20.245,20.463,71799,0
2012-05-03,20.491,20.673,20.37,20.534,48588,0
2012-05-04,20.463,20.544,20.219,20.412,40673,0
2012-05-07,20.438,20.884,20.343,20.544,39462,0
2012-05-08,20.509,21.017,20.509,21.007,28061,0
2012-05-09,20.816,20.902,20.613,20.711,16417,0
2012-05-10,20.858,20.963,20.631,20.963,9757,0
2012-05-11,20.701,20.92,20.658,20.807,23436,0
2012-05-14,20.58,20.78,20.403,20.481,30269,0
2012-05-15,20.412,20.571,20.351,20.481,15752,0
2012-05-16,20.472,20.544,20.351,20.378,19513,0
2012-05-17,20.299,20.403,20.201,20.219,32498,0
2012-05-18,20.193,20.64,20.193,20.403,42695,0
2012-05-21,20.621,20.666,20.37,20.534,47253,0
2012-05-22,20.621,20.666,20.183,20.37,30961,0
2012-05-23,20.183,20.544,20.159,20.412,32411,0
2012-05-24,20.228,20.42,20.183,20.42,16755,0
2012-05-25,20.395,20.491,20.28,20.361,20343,0
2012-05-29,20.455,20.463,20.201,20.334,16866,0
2012-05-30,20.211,20.334,20.159,20.159,28563,0
2012-05-31,20.262,20.324,20.128,20.243,78017,0
2012-06-01,20.096,20.272,19.931,20.065,30252,0
2012-06-04,20.065,20.193,19.871,19.972,51199,0
2012-06-05,19.862,20.334,19.862,20.308,28298,0
2012-06-06,20.326,20.588,20.183,20.563,26464,0
2012-06-07,20.78,20.78,20.491,20.597,30883,0
2012-06-08,20.544,20.789,20.499,20.77,17378,0
2012-06-11,20.912,20.912,20.159,20.211,30238,0
2012-06-12,20.351,20.463,20.193,20.351,16860,0
2012-06-13,20.386,20.499,20.289,20.326,15098,0
2012-06-14,20.42,20.65,20.37,20.571,28396,0
2012-06-15,20.544,20.744,20.316,20.563,59077,0
2012-06-18,20.395,20.571,20.316,20.42,23362,0
2012-06-19,20.65,21.007,20.463,20.98,41374,0
2012-06-20,20.902,20.998,20.728,20.912,16332,0
2012-06-21,20.85,20.912,20.193,20.219,52375,0
2012-06-22,20.42,20.682,20.316,20.682,183436,0
2012-06-25,20.438,20.604,20.343,20.544,13261,0
2012-06-26,20.597,20.658,20.219,20.621,19290,0
2012-06-27,20.631,20.92,20.631,20.884,20534,0
2012-06-28,20.789,20.884,20.517,20.728,15825,0
2012-06-29,20.948,21.025,20.807,21.025,29450,0
2012-07-02,21.094,21.41,21.007,21.403,44460,0
2012-07-03,21.451,21.983,21.417,21.973,15412,0
2012-07-05,21.938,21.938,21.442,21.506,13127,0
2012-07-06,21.403,21.577,21.296,21.435,15735,0
2012-07-09,21.462,21.507,20.631,20.734,66581,0
2012-07-10,20.92,21.094,20.753,21.06,18617,0
2012-07-11,21.121,21.157,20.588,21.112,34053,0
2012-07-12,21.079,21.184,20.92,21.094,26281,0
2012-07-13,21.226,21.226,20.974,21.17,35241,0
2012-07-16,21.129,21.201,20.929,20.971,19643,0
2012-07-17,21.134,21.257,20.974,21.116,12929,0
2012-07-18,21.197,21.338,21.02,21.292,15584,0
2012-07-19,21.358,21.403,21.148,21.148,8667,0
2012-07-20,21.073,21.283,21.073,21.143,18635,0
2012-07-23,21.017,21.129,20.78,20.875,19518,0
2012-07-24,20.941,20.941,20.472,20.589,19063,0
2012-07-25,20.719,20.719,20.343,20.378,21298,0
2012-07-26,20.622,20.622,20.146,20.156,31148,0
2012-07-27,20.306,20.438,20.181,20.252,33116,0
2012-07-30,20.269,20.462,20.262,20.394,17155,0
2012-07-31,20.438,20.604,20.395,20.429,25978,0
2012-08-01,20.438,20.667,20.225,20.243,44773,0
2012-08-02,20.252,20.419,20.208,20.252,25031,0
2012-08-03,20.462,20.941,20.454,20.782,30448,0
2012-08-06,20.844,20.95,20.745,20.827,14802,0
2012-08-07,20.878,21.047,20.764,20.896,28683,0
2012-08-08,20.745,20.915,20.544,20.544,15840,0
2012-08-09,20.641,20.736,20.534,20.675,15213,0
2012-08-10,20.683,20.861,20.605,20.622,14106,0
2012-08-13,20.534,20.745,20.428,20.605,12484,0
2012-08-14,20.641,20.658,20.428,20.438,13348,0
2012-08-15,20.438,20.58,20.428,20.534,15866,0
2012-08-16,20.572,20.703,20.402,20.703,13949,0
2012-08-17,20.632,21.083,20.605,21.083,30169,0
2012-08-20,21.002,21.143,20.959,21.073,12453,0
2012-08-21,21.143,21.329,21.002,21.011,16680,0
2012-08-22,21.038,21.301,20.896,20.896,12865,0
2012-08-23,20.966,21.02,20.754,20.754,9219,0
2012-08-24,20.736,20.941,20.736,20.827,11088,0
2012-08-27,20.905,20.932,20.736,20.844,11631,0
2012-08-28,20.878,20.959,20.782,20.915,12217,0
2012-08-29,20.984,21.392,20.801,21.233,14545,0
2012-08-30,21.18,21.233,20.844,20.844,11396,0
2012-08-31,21.038,21.038,20.572,20.632,22442,0
2012-09-04,20.711,20.852,20.58,20.835,14863,0
2012-09-05,20.905,21.116,20.801,20.932,18659,0
2012-09-06,20.959,21.143,20.87,21.108,27130,0
2012-09-07,21.116,21.249,21.029,21.249,16564,0
2012-09-10,21.311,21.311,21.055,21.24,17299,0
2012-09-11,21.189,21.356,21.091,21.17,30084,0
2012-09-12,21.206,21.249,20.87,20.974,19050,0
2012-09-13,21.002,21.796,20.932,21.719,35916,0
2012-09-14,21.629,22.062,21.629,21.946,30438,0
2012-09-17,22.069,22.336,22.069,22.265,39322,0
2012-09-18,22.298,22.298,22.069,22.222,18880,0
2012-09-19,22.222,22.457,22.077,22.132,21491,0
2012-09-20,22.114,22.298,22.087,22.132,10305,0
2012-09-21,22.381,22.447,22.149,22.326,50598,0
2012-09-24,22.336,22.511,22.158,22.44,24075,0
2012-09-25,22.504,22.813,22.381,22.388,35861,0
2012-09-26,22.504,22.68,22.504,22.625,12587,0
2012-09-27,22.68,22.68,22.194,22.531,17302,0
2012-09-28,22.403,22.617,22.265,22.381,17349,0
2012-10-01,22.381,22.582,22.194,22.291,15342,0
2012-10-02,22.298,22.326,21.91,22.212,25805,0
2012-10-03,22.194,22.212,22.017,22.158,9116,0
2012-10-04,22.175,22.316,21.983,22.316,15140,0
2012-10-05,22.326,22.538,22.272,22.373,7644,0
2012-10-08,22.282,22.282,21.938,21.973,10212,0
2012-10-09,22.035,22.062,21.637,21.663,8414,0
2012-10-10,21.751,21.876,21.531,21.814,13764,0
2012-10-11,21.91,22.035,21.78,21.946,6953,0
2012-10-12,21.983,22.027,21.672,21.701,10222,0
2012-10-15,21.796,21.876,21.682,21.876,13844,0
2012-10-16,22.935,22.935,21.567,21.701,14274,0
2012-10-17,21.654,21.973,21.654,21.973,4398,0
2012-10-18,22.01,22.122,21.408,21.417,24282,0
2012-10-19,21.375,21.48,20.844,21.002,22938,0
2012-10-22,21.073,21.226,20.835,20.993,16462,0
2012-10-23,20.923,20.941,20.736,20.782,16462,0
2012-10-24,20.809,20.878,20.658,20.736,15595,0
2012-10-25,20.827,21.24,20.729,21.24,41351,0
2012-10-26,21.17,21.311,20.844,21.226,22726,0
2012-10-31,21.116,21.392,20.887,21.392,23238,0
2012-11-01,21.372,21.53,21.246,21.363,28580,0
2012-11-02,21.478,21.478,20.756,20.82,26518,0
2012-11-05,20.881,21.246,20.864,21.051,11220,0
2012-11-06,21.166,21.851,21.068,21.833,25083,0
2012-11-07,21.584,21.663,21.423,21.549,37584,0
2012-11-08,21.549,21.653,20.89,20.89,21912,0
2012-11-09,21.006,21.024,20.756,20.804,24417,0
2012-11-12,20.917,20.996,20.668,20.704,10429,0
2012-11-13,20.643,20.855,20.623,20.623,5522,0
2012-11-14,20.713,20.784,20.135,20.17,27124,0
2012-11-15,20.215,20.323,20.066,20.231,25386,0
2012-11-16,20.125,21.236,20.058,20.572,43758,0
2012-11-19,20.756,20.784,20.598,20.756,11790,0
2012-11-20,20.775,21.149,20.535,20.936,17509,0
2012-11-21,20.927,21.129,20.652,20.89,8101,0
2012-11-23,20.864,20.864,20.49,20.704,19333,0
2012-11-26,20.643,21.112,20.623,21.094,15405,0
2012-11-27,21.139,21.139,20.978,20.996,14969,0
2012-11-28,21.034,21.068,20.917,21.024,13642,0
2012-11-29,21.149,21.496,21.043,21.449,17051,0
2012-11-30,21.504,21.743,21.246,21.743,46529,0
2012-12-03,21.797,21.797,21.335,21.575,18280,0
2012-12-04,21.53,21.672,21.423,21.628,13611,0
2012-12-05,21.653,21.653,21.335,21.335,22139,0
2012-12-06,21.335,21.423,20.775,20.89,34826,0
2012-12-07,20.988,21.262,20.855,21.236,44817,0
2012-12-10,21.335,22.038,21.28,21.877,62501,0
2012-12-11,22.02,22.126,21.743,22.02,42604,0
2012-12-12,21.994,22.002,21.653,21.672,24974,0
2012-12-13,21.549,21.628,21.246,21.335,21174,0
2012-12-14,21.299,21.681,21.299,21.628,15047,0
2012-12-17,21.681,22.359,21.557,22.25,37655,0
2012-12-18,22.349,23.246,22.207,23.114,51306,0
2012-12-19,23.05,23.05,22.588,22.669,37752,0
2012-12-20,22.596,23.478,22.571,23.424,42864,0
2012-12-21,23.346,23.905,23.176,23.664,186707,0
2012-12-24,23.584,23.949,23.371,23.548,21162,0
2012-12-26,23.539,23.806,23.282,23.38,27207,0
2012-12-27,23.328,23.405,22.97,23.201,17696,0
2012-12-28,23.114,23.513,22.746,23.319,28811,0
2012-12-31,23.336,23.806,23.015,23.647,36668,0
2013-01-02,23.931,24.536,23.914,24.233,71148,0
2013-01-03,24.322,24.322,23.132,23.264,47471,0
2013-01-04,23.396,23.504,23.184,23.371,20731,0
2013-01-07,23.209,23.246,22.774,23.114,29052,0
2013-01-08,23.041,23.236,22.784,23.087,34941,0
2013-01-09,23.201,23.201,22.444,22.848,27008,0
2013-01-10,22.889,23.328,22.705,23.274,36991,0
2013-01-11,23.328,23.38,23.05,23.336,10919,0
2013-01-14,23.354,23.371,22.821,23.209,13840,0
2013-01-15,23.067,23.761,22.962,23.647,21489,0
2013-01-16,23.637,23.637,22.954,23.06,16691,0
2013-01-17,23.087,23.346,22.802,23.264,27081,0
2013-01-18,23.209,23.254,22.856,23.024,38695,0
2013-01-22,22.954,23.974,22.954,23.789,53537,0
2013-01-23,23.851,23.851,23.46,23.797,21148,0
2013-01-24,23.815,23.966,23.664,23.771,18501,0
2013-01-25,23.914,23.914,23.209,23.513,39166,0
2013-01-28,23.539,23.637,23.291,23.504,32144,0
2013-01-29,23.558,23.895,23.219,23.861,27482,0
2013-01-30,23.771,23.949,23.469,23.611,24118,0
2013-01-31,23.629,24.303,23.513,24.109,80240,0
2013-02-01,24.117,24.839,23.877,24.511,40223,0
2013-02-04,24.322,24.464,23.522,23.709,19956,0
2013-02-05,23.78,24.011,23.451,23.478,14009,0
2013-02-06,23.3,23.753,23.122,23.637,78354,0
2013-02-07,23.694,24.133,23.694,24.088,17366,0
2013-02-08,23.999,24.491,23.774,24.347,32522,0
2013-02-11,24.392,24.738,24.347,24.687,15205,0
2013-02-12,24.748,25.055,24.519,25.047,19870,0
2013-02-13,25.064,25.064,24.374,24.758,30909,0
2013-02-14,24.536,24.678,24.4,24.661,21488,0
2013-02-15,24.865,25.143,24.815,25.143,34398,0
2013-02-19,25.116,25.161,24.787,25.099,29273,0
2013-02-20,25.08,25.08,24.491,24.491,45962,0
2013-02-21,24.578,24.787,24.106,24.175,19152,0
2013-02-22,24.366,24.787,24.3,24.768,17897,0
2013-02-25,24.936,24.973,24.175,24.175,21699,0
2013-02-26,24.32,24.545,24.194,24.418,6890,0
2013-02-27,24.453,24.748,24.167,24.203,17330,0
2013-02-28,24.194,24.293,23.658,23.729,33123,0
2013-03-01,23.722,23.961,23.354,23.712,26329,0
2013-03-04,23.909,23.999,23.443,23.819,24813,0
2013-03-05,23.891,24.443,23.891,24.366,16500,0
2013-03-06,24.374,25.009,24.374,24.874,13137,0
2013-03-07,24.874,24.982,24.705,24.874,25798,0
2013-03-08,25.019,25.019,24.731,24.847,26086,0
2013-03-11,24.847,24.874,24.167,24.33,24114,0
2013-03-12,24.347,24.596,23.881,23.999,16776,0
2013-03-13,24.088,24.339,23.917,24.149,11397,0
2013-03-14,24.115,24.51,24.024,24.443,23882,0
2013-03-15,24.501,24.501,23.765,24.167,75129,0
2013-03-18,23.828,24.06,23.605,24.015,28893,0
2013-03-19,24.141,24.194,23.801,24.123,24951,0
2013-03-20,24.043,24.213,23.9,24.194,17642,0
2013-03-21,23.891,24.158,23.639,24.078,26397,0
2013-03-22,24.213,24.213,23.952,24.149,14143,0
2013-03-25,24.213,24.615,24.088,24.472,21786,0
2013-03-26,24.615,25.071,24.32,24.723,18751,0
2013-03-27,24.623,24.839,24.463,24.536,12176,0
2013-03-28,23.712,23.746,23.336,23.722,503588,0
2013-04-01,23.722,23.737,23.389,23.47,72625,0
2013-04-02,23.567,23.676,23.452,23.56,33915,0
2013-04-03,23.54,23.649,23.121,23.175,101380,0
2013-04-04,23.405,23.452,23.065,23.363,36799,0
2013-04-05,22.96,23.722,22.96,23.479,62536,0
2013-04-08,23.55,23.702,23.55,23.649,36221,0
2013-04-09,23.722,23.722,23.613,23.613,75461,0
2013-04-10,23.712,23.765,23.577,23.722,103627,0
2013-04-11,23.765,23.783,23.577,23.722,38844,0
2013-04-12,23.702,23.828,23.452,23.694,39472,0
2013-04-15,23.443,23.667,22.789,23.065,73556,0
2013-04-16,23.273,23.299,22.895,23.218,33762,0
2013-04-17,23.112,23.567,22.942,23.405,70831,0
2013-04-18,23.505,23.684,23.183,23.567,62443,0
2013-04-19,23.596,23.613,22.986,23.048,63856,0
2013-04-22,23.14,23.183,22.683,22.888,85917,0
2013-04-23,23.112,23.363,22.88,23.363,40816,0
2013-04-24,23.282,23.622,23.282,23.55,43320,0
2013-04-25,23.694,23.712,22.932,23.149,117774,0
2013-04-26,23.131,23.149,22.476,22.559,102329,0
2013-04-29,22.593,23.032,22.512,22.871,56063,0
2013-04-30,23.085,23.346,22.619,22.7,167323,0
2013-05-01,22.734,22.77,21.957,22.002,115143,0
2013-05-02,22.184,22.788,22.067,22.384,76076,0
2013-05-03,22.709,23.366,22.709,23.219,55756,0
2013-05-06,23.16,24.115,23.16,23.673,127648,0
2013-05-07,23.772,23.862,23.358,23.663,37839,0
2013-05-08,23.529,24.043,23.475,23.879,56109,0
2013-05-09,23.916,23.944,23.654,23.734,49189,0
2013-05-10,23.844,23.925,23.492,23.727,42847,0
2013-05-13,23.618,23.934,23.601,23.87,42798,0
2013-05-14,23.934,24.186,23.78,24.023,63362,0
2013-05-15,24.023,24.088,23.719,24.043,100053,0
2013-05-16,24.033,24.078,23.817,23.969,17818,0
2013-05-17,24.023,24.34,23.916,24.251,64995,0
2013-05-20,24.186,24.34,24.014,24.285,28947,0
2013-05-21,24.322,24.514,24.069,24.331,41346,0
2013-05-22,24.302,24.514,23.734,23.853,40330,0
2013-05-23,23.509,24.097,23.509,23.998,31255,0
2013-05-24,23.988,24.574,23.988,24.514,34066,0
2013-05-28,24.683,25.078,24.647,24.942,87327,0
2013-05-29,24.862,24.933,24.368,24.619,37123,0
2013-05-30,24.627,24.792,24.436,24.609,42087,0
2013-05-31,24.615,24.633,23.709,24.397,59179,0
2013-06-03,24.548,24.925,24.276,24.801,86788,0
2013-06-04,24.763,24.792,23.834,24.051,43194,0
2013-06-05,24.097,24.349,23.817,24.223,25773,0
2013-06-06,24.158,24.436,23.844,24.194,34575,0
2013-06-07,24.385,24.494,23.834,24.168,35410,0
2013-06-10,24.331,24.436,23.826,24.401,25073,0
2013-06-11,24.069,24.436,24.069,24.285,22911,0
2013-06-12,24.428,24.53,23.743,23.898,16435,0
2013-06-13,23.969,24.485,23.719,24.394,28049,0
2013-06-14,24.394,24.394,23.762,23.908,11781,0
2013-06-17,24.176,24.312,23.709,24.023,29353,0
2013-06-18,24.088,24.727,23.96,24.558,32991,0
2013-06-19,24.368,24.446,23.492,23.564,29723,0
2013-06-20,23.303,23.519,22.709,22.835,20194,0
2013-06-21,22.923,22.923,22.284,22.625,93519,0
2013-06-24,22.643,22.807,22.367,22.581,40163,0
2013-06-25,22.826,23.203,22.329,23.185,37383,0
2013-06-26,23.366,23.529,23.006,23.105,25886,0
2013-06-27,23.284,23.475,23.132,23.384,17176,0
2013-06-28,23.553,23.898,23.354,23.78,84652,0
2013-07-01,23.609,23.898,23.266,23.537,38139,0
2013-07-02,23.519,23.743,22.862,23.203,33308,0
2013-07-03,23.123,23.447,22.894,23.105,45187,0
2013-07-05,23.447,23.475,22.653,23.475,30746,0
2013-07-08,23.482,23.753,23.257,23.5,39241,0
2013-07-09,23.564,23.564,23.077,23.401,30228,0
2013-07-10,23.303,23.988,23.303,23.889,43558,0
2013-07-11,24.106,24.385,23.908,24.142,42080,0
2013-07-12,24.133,24.475,23.762,24.411,34346,0
2013-07-15,24.368,24.647,24.302,24.647,39151,0
2013-07-16,24.59,24.942,24.401,24.897,36074,0
2013-07-17,24.942,25.187,24.581,24.744,53684,0
2013-07-18,24.889,24.907,24.734,24.819,24939,0
2013-07-19,24.829,25.062,24.744,24.942,25066,0
2013-07-22,24.971,25.187,24.753,25.187,25998,0
2013-07-23,25.187,25.252,24.933,25.053,32390,0
2013-07-24,25.053,25.053,24.674,24.801,36154,0
2013-07-25,24.709,25.289,24.709,25.289,44197,0
2013-07-26,25.053,25.323,24.801,24.925,32509,0
2013-07-29,24.952,25.142,24.862,24.889,15866,0
2013-07-30,25.062,25.252,24.917,25.107,10033,0
2013-07-31,25.26,25.269,25.036,25.15,11187,0
2013-08-01,25.512,25.512,25.15,25.34,25059,0
2013-08-02,25.213,25.431,25.088,25.421,27123,0
2013-08-05,25.735,25.784,25.521,25.71,71001,0
2013-08-06,25.71,25.71,25.168,25.574,20878,0
2013-08-07,25.582,25.694,25.366,25.512,35283,0
2013-08-08,25.713,25.713,25.413,25.56,28401,0
2013-08-09,25.568,25.678,25.298,25.341,36368,0
2013-08-12,25.204,25.543,25.061,25.242,22722,0
2013-08-13,25.232,25.232,24.932,25.016,13446,0
2013-08-14,25.096,25.096,24.653,24.76,22670,0
2013-08-15,24.544,24.544,24.053,24.151,44830,0
2013-08-16,24.025,24.326,23.69,24.008,34481,0
2013-08-19,23.899,23.899,23.372,23.463,24380,0
2013-08-20,23.554,23.817,23.554,23.709,15732,0
2013-08-21,23.554,23.88,23.01,23.734,37025,0
2013-08-22,23.871,24.161,23.644,24.151,15663,0
2013-08-23,24.289,24.461,23.871,24.39,41437,0
2013-08-26,24.362,24.615,24.053,24.289,29372,0
2013-08-27,24.09,24.509,23.97,24.207,29346,0
2013-08-28,24.263,24.535,23.917,24.518,59491,0
2013-08-29,24.535,24.643,24.279,24.461,64832,0
2013-08-30,24.574,24.638,23.807,23.889,34992,0
2013-09-03,24.125,24.125,23.381,23.617,24779,0
2013-09-04,23.681,23.835,23.507,23.772,19105,0
2013-09-05,23.798,23.827,23.328,23.347,16912,0
2013-09-06,23.381,23.672,23.263,23.635,29007,0
2013-09-09,23.662,23.926,23.381,23.899,15725,0
2013-09-10,23.989,24.423,23.917,24.39,31025,0
2013-09-11,24.415,24.489,24.008,24.08,11465,0
2013-09-12,24.025,24.235,23.909,23.999,16168,0
2013-09-13,24.135,24.135,23.699,23.926,10807,0
2013-09-16,24.099,24.099,23.427,23.608,37953,0
2013-09-17,23.6,24.362,23.482,24.27,26108,0
2013-09-18,24.326,25.053,24.116,25.044,28228,0
2013-09-19,25.044,25.044,24.731,24.951,13543,0
2013-09-20,25.088,25.678,24.835,25.623,79714,0
2013-09-23,25.506,25.914,25.441,25.886,57114,0
2013-09-24,25.866,26.186,25.749,25.876,35287,0
2013-09-25,25.953,25.978,25.713,25.857,53166,0
2013-09-26,25.924,26.215,25.603,25.749,14804,0
2013-09-27,25.533,25.603,25.232,25.423,46261,0
2013-09-30,25.368,25.654,25.368,25.595,112543,0
2013-10-01,25.432,25.814,25.307,25.506,32530,0
2013-10-02,25.396,25.405,25.088,25.289,58927,0
2013-10-03,25.28,25.498,24.499,24.706,42126,0
2013-10-04,24.643,25.053,24.643,24.86,21139,0
2013-10-07,24.716,24.915,24.527,24.731,29645,0
2013-10-08,24.869,25.368,24.826,25.16,43763,0
2013-10-09,25.307,25.876,25.096,25.413,27611,0
2013-10-10,25.713,26.157,25.413,25.969,28605,0
2013-10-11,25.894,26.225,25.779,26.215,34736,0
2013-10-14,26.167,26.167,25.643,26.058,24134,0
2013-10-15,25.904,25.933,25.568,25.759,26356,0
2013-10-16,25.866,25.894,25.759,25.814,37279,0
2013-10-17,25.798,26.45,25.788,26.349,38752,0
2013-10-18,26.45,27.056,26.45,26.977,63400,0
2013-10-21,27.003,27.056,26.85,27.013,53549,0
2013-10-22,27.039,27.222,26.45,26.648,68757,0
2013-10-23,26.511,26.996,26.511,26.802,27630,0
2013-10-24,26.92,26.92,26.638,26.74,32506,0
2013-10-25,26.901,26.996,26.677,26.996,13363,0
2013-10-28,26.91,27.194,26.901,27.112,36355,0
2013-10-29,27.121,27.301,26.476,27.257,63769,0
2013-10-30,27.257,27.257,26.785,27.013,36475,0
2013-10-31,26.628,26.832,25.781,25.791,64723,0
2013-11-01,25.603,25.832,25.423,25.688,72827,0
2013-11-04,25.678,25.73,25.331,25.678,72316,0
2013-11-05,25.633,26.104,25.553,25.584,53128,0
2013-11-06,25.678,25.788,25.506,25.721,17011,0
2013-11-07,25.898,25.898,25.251,25.289,26962,0
2013-11-08,25.251,25.752,25.051,25.577,22679,0
2013-11-11,25.605,25.715,25.289,25.315,17488,0
2013-11-12,25.307,25.387,25.023,25.368,25352,0
2013-11-13,25.14,25.569,25.051,25.432,23660,0
2013-11-14,25.49,25.524,25.13,25.177,19671,0
2013-11-15,25.13,25.324,24.885,25.186,38356,0
2013-11-18,25.113,25.297,24.939,25.095,24050,0
2013-11-19,25.023,25.195,24.711,24.912,32967,0
2013-11-20,24.939,25.14,24.565,24.702,28241,0
2013-11-21,24.736,25.297,24.648,25.095,29848,0
2013-11-22,25.167,25.48,24.823,25.46,27432,0
2013-11-25,25.499,25.577,25.13,25.442,33627,0
2013-11-26,25.405,25.544,24.966,25.113,30695,0
2013-11-27,25.043,25.331,24.939,25.004,64477,0
2013-11-29,25.195,25.47,25.076,25.086,18500,0
2013-12-02,25.167,25.167,23.99,24.117,39494,0
2013-12-03,24.152,24.856,24.053,24.776,31043,0
2013-12-04,24.59,24.805,24.117,24.4,25692,0
2013-12-05,24.464,25.148,24.152,24.912,31444,0
2013-12-06,25.223,25.662,25.14,25.534,43561,0
2013-12-09,25.524,25.524,25.204,25.341,26037,0
2013-12-10,25.251,25.324,24.365,24.756,29593,0
2013-12-11,24.823,24.892,24.61,24.875,34473,0
2013-12-12,24.875,25.307,24.875,25.148,24290,0
2013-12-13,25.14,25.35,24.958,25.14,30856,0
2013-12-16,25.289,25.554,24.948,25.377,44452,0
2013-12-17,25.307,25.8,25.279,25.8,21298,0
2013-12-18,25.577,26.458,25.269,26.393,41979,0
2013-12-19,26.282,26.282,25.269,25.331,42490,0
2013-12-20,25.331,26.714,24.976,26.384,189993,0
2013-12-23,26.412,27.086,26.229,26.978,39865,0
2013-12-24,27.095,27.398,27.086,27.286,11106,0
2013-12-26,27.187,27.314,27.132,27.178,24601,0
2013-12-27,27.278,27.324,27.148,27.324,25868,0
2013-12-30,27.234,27.324,27.115,27.206,19845,0
2013-12-31,27.131,27.516,27.095,27.215,35637,0
2014-01-02,27.215,27.215,26.221,26.51,25880,0
2014-01-03,26.501,26.539,26.282,26.393,87143,0
2014-01-06,26.307,26.647,26.091,26.384,76721,0
2014-01-07,26.539,26.902,26.153,26.628,37720,0
2014-01-08,26.667,26.747,26.246,26.529,35269,0
2014-01-09,26.667,26.667,26.336,26.602,23780,0
2014-01-10,26.647,26.747,26.384,26.501,51356,0
2014-01-13,26.374,26.866,26.374,26.501,39275,0
2014-01-14,26.676,26.676,26.448,26.539,13664,0
2014-01-15,26.51,26.667,26.439,26.529,15568,0
2014-01-16,26.575,26.575,26.237,26.465,26836,0
2014-01-17,26.491,26.602,26.412,26.491,17385,0
2014-01-21,26.519,26.931,26.374,26.921,28702,0
2014-01-22,26.842,26.94,26.714,26.851,16219,0
2014-01-23,26.996,27.132,26.792,27.067,20993,0
2014-01-24,26.902,27.251,26.384,26.501,26738,0
2014-01-27,26.43,26.892,26.384,26.637,30217,0
2014-01-28,26.775,26.775,25.852,26.035,39125,0
2014-01-29,25.752,26.326,25.699,25.89,43871,0
2014-01-30,26.146,26.695,26.109,26.355,70965,0
2014-01-31,25.965,26.447,25.965,26.137,72544,0
2014-02-03,26.045,26.229,25.595,25.816,57005,0
2014-02-04,25.87,25.956,25.569,25.724,40979,0
2014-02-05,25.524,25.752,25.186,25.507,40530,0
2014-02-06,25.643,26.24,25.643,25.781,40543,0
2014-02-07,25.781,25.965,25.575,25.808,34908,0
2014-02-10,25.771,25.771,25.218,25.603,27061,0
2014-02-11,25.679,26.506,25.643,26.452,37654,0
2014-02-12,26.487,26.967,25.973,26.469,44100,0
2014-02-13,26.194,26.633,25.973,26.32,48841,0
2014-02-14,26.388,26.452,25.87,26.34,53610,0
2014-02-18,26.571,26.957,26.359,26.506,54900,0
2014-02-19,26.406,26.719,25.808,25.938,45737,0
2014-02-20,25.852,27.197,25.852,26.977,37330,0
2014-02-21,26.938,27.546,26.9,27.187,98788,0
2014-02-24,27.271,28.428,27.234,27.84,35867,0
2014-02-25,27.914,28.356,27.821,27.96,30276,0
2014-02-26,28.088,28.308,27.537,27.72,74444,0
2014-02-27,27.72,27.739,27.224,27.407,31127,0
2014-02-28,27.472,27.591,27.094,27.215,46670,0
2014-03-03,27.104,27.444,26.562,26.977,52350,0
2014-03-04,27.178,28.375,27.031,27.914,96089,0
2014-03-05,27.94,27.94,27.003,27.104,32398,0
2014-03-06,27.075,27.131,26.359,26.562,27704,0
2014-03-07,26.744,26.744,25.99,26.165,27666,0
2014-03-10,26.046,26.378,25.965,26.269,44186,0
2014-03-11,26.194,26.224,25.689,26.175,41027,0
2014-03-12,25.843,26.691,25.843,26.543,31150,0
2014-03-13,26.737,26.829,26.452,26.753,39886,0
2014-03-14,26.701,27.271,26.701,27.148,41723,0
2014-03-17,27.244,27.244,26.416,26.469,39469,0
2014-03-18,26.416,26.977,26.416,26.957,20561,0
2014-03-19,26.874,27.066,26.12,26.388,40463,0
2014-03-20,26.33,26.701,26.13,26.461,48548,0
2014-03-21,26.58,27.104,26.036,26.553,193019,0
2014-03-24,26.701,26.938,26.506,26.663,40617,0
2014-03-25,26.848,26.919,26.617,26.865,47099,0
2014-03-26,27.013,27.013,26.397,26.425,46210,0
2014-03-27,26.663,26.782,26.487,26.633,32467,0
2014-03-28,26.598,26.9,26.443,26.589,29272,0
2014-03-31,26.719,27.371,26.672,27.187,53037,0
2014-04-01,27.234,27.491,26.819,27.14,38397,0
2014-04-02,27.131,27.178,26.672,26.737,36304,0
2014-04-03,26.819,26.938,26.672,26.737,35262,0
2014-04-04,26.986,26.986,26.224,26.388,34932,0
2014-04-07,26.214,26.534,26.194,26.32,34499,0
2014-04-08,26.285,26.625,26.285,26.506,38436,0
2014-04-09,26.663,26.737,26.478,26.691,31145,0
2014-04-10,26.753,26.819,26.165,26.231,43734,0
2014-04-11,26.027,26.301,26.018,26.046,30263,0
2014-04-14,26.35,26.368,25.852,26.12,26625,0
2014-04-15,26.165,26.269,25.761,26.155,40830,0
2014-04-16,26.285,26.589,26.084,26.397,18241,0
2014-04-17,26.378,26.553,26.301,26.406,21071,0
2014-04-21,26.397,26.553,26.276,26.469,16197,0
2014-04-22,26.553,26.839,26.397,26.682,25152,0
2014-04-23,26.598,26.857,26.378,26.589,30722,0
2014-04-24,26.58,26.829,26.224,26.452,29539,0
2014-04-25,26.397,26.543,26.101,26.24,37371,0
2014-04-28,26.224,26.425,25.835,26.036,19972,0
2014-04-29,26.204,26.204,25.046,25.071,53118,0
2014-04-30,25.109,25.327,24.548,25.046,161172,0
2014-05-01,24.373,24.942,24.013,24.859,285785,0
2014-05-02,24.788,25.099,24.197,24.327,74144,0
2014-05-05,24.27,24.539,24.15,24.27,44626,0
2014-05-06,24.143,24.503,24.143,24.16,104203,0
2014-05-07,24.15,24.575,24.088,24.53,48385,0
2014-05-08,24.564,24.729,24.183,24.51,64731,0
2014-05-09,24.36,24.98,24.36,24.933,45810,0
2014-05-12,25.146,25.315,24.676,25,82354,0
2014-05-13,24.915,25.056,24.547,24.556,54303,0
2014-05-14,24.547,24.547,23.934,24.073,57663,0
2014-05-15,23.907,24.118,23.85,23.961,53220,0
2014-05-16,23.952,24.341,23.722,24.24,59959,0
2014-05-19,24.268,24.423,23.934,24.192,37228,0
2014-05-20,24.286,24.471,23.86,24.222,73745,0
2014-05-21,24.268,24.415,23.989,24.147,32139,0
2014-05-22,24.138,24.396,24.009,24.073,30103,0
2014-05-23,23.979,24.37,23.897,24.36,47798,0
2014-05-27,24.405,24.971,24.405,24.915,63869,0
2014-05-28,24.757,24.895,24.37,24.757,35954,0
2014-05-29,24.693,24.817,24.573,24.712,39945,0
2014-05-30,24.834,25.091,24.722,25.047,83533,0
2014-06-02,25.155,25.164,24.657,24.729,39036,0
2014-06-03,24.737,24.942,24.268,24.276,41513,0
2014-06-04,24.24,24.537,24.082,24.396,45427,0
2014-06-05,24.388,25.184,24.37,25.155,64640,0
2014-06-06,25.23,25.453,24.962,25.091,48011,0
2014-06-09,25.082,25.462,25.008,25.324,37821,0
2014-06-10,25.146,25.331,24.905,25.073,42537,0
2014-06-11,24.85,25.202,24.797,24.859,28216,0
2014-06-12,24.915,25.082,24.647,25,26785,0
2014-06-13,25.155,25.155,24.737,24.878,41513,0
2014-06-16,24.905,24.933,24.564,24.657,41793,0
2014-06-17,24.737,24.825,24.547,24.807,107752,0
2014-06-18,24.842,24.98,24.49,24.924,71003,0
2014-06-19,24.895,25.047,24.825,24.915,30843,0
2014-06-20,25.018,25.018,24.657,24.787,175167,0
2014-06-23,24.933,25.155,24.807,25.091,52542,0
2014-06-24,25.164,25.472,24.952,25.082,35406,0
2014-06-25,25.018,25.378,25.018,25.378,30046,0
2014-06-26,25.378,25.406,25.038,25.091,16162,0
2014-06-27,24.962,25.26,24.942,25.211,94711,0
2014-06-30,25.268,25.278,24.99,25.194,35257,0
2014-07-01,25.288,25.859,25.23,25.472,48370,0
2014-07-02,25.509,25.509,25.24,25.296,28395,0
2014-07-03,25.368,25.368,25.018,25.091,12396,0
2014-07-07,25.111,25.26,24.825,24.962,53861,0
2014-07-08,25.028,25.324,25.028,25.288,42829,0
2014-07-09,25.278,25.443,25.028,25.091,37934,0
2014-07-10,24.962,25.073,24.729,24.757,41313,0
2014-07-11,24.868,25.065,24.547,24.556,29062,0
2014-07-14,24.787,24.887,24.619,24.729,29159,0
2014-07-15,24.834,24.859,24.471,24.647,47972,0
2014-07-16,25.008,25.936,24.98,25.868,150305,0
2014-07-17,25.788,26.139,25.685,25.814,58061,0
2014-07-18,25.677,26.165,25.677,26.165,39153,0
2014-07-21,25.936,25.936,25.341,25.414,33577,0
2014-07-22,25.491,25.823,25.424,25.491,17065,0
2014-07-23,25.414,25.424,25.119,25.315,20524,0
2014-07-24,25.424,25.527,25.008,25.211,26314,0
2014-07-25,25.065,25.25,24.722,24.722,33533,0
2014-07-28,24.825,25.146,24.693,25,24217,0
2014-07-29,25.065,25.111,24.825,24.895,21798,0
2014-07-30,24.905,25.127,24.547,24.627,28197,0
2014-07-31,24.547,25.184,24.441,24.834,62267,0
2014-08-01,24.887,24.915,24.432,24.685,39962,0
2014-08-04,24.859,24.859,24.268,24.415,47396,0
2014-08-05,24.192,24.451,23.712,23.748,63025,0
2014-08-06,23.693,24.138,23.693,24.046,30926,0
2014-08-07,24.052,24.201,23.753,24.033,36527,0
2014-08-08,23.996,24.482,23.95,24.333,34218,0
2014-08-11,24.388,24.538,24.033,24.341,24360,0
2014-08-12,24.267,24.333,23.903,24.08,29492,0
2014-08-13,24.09,24.211,23.95,23.958,24216,0
2014-08-14,24.08,24.37,24.08,24.285,33829,0
2014-08-15,24.501,24.529,23.931,23.986,46702,0
2014-08-18,24.221,24.259,24.023,24.201,25795,0
2014-08-19,24.146,24.37,24.136,24.267,21286,0
2014-08-20,24.293,24.472,24.023,24.37,73033,0
2014-08-21,24.388,24.854,24.285,24.75,60682,0
2014-08-22,24.819,24.844,24.182,24.323,51559,0
2014-08-25,24.501,24.819,24.333,24.77,66897,0
2014-08-26,24.724,24.957,24.724,24.872,35907,0
2014-08-27,24.837,25.227,24.837,25.227,40864,0
2014-08-28,25.237,25.461,24.89,25.257,48052,0
2014-08-29,25.422,25.556,25.023,25.508,33313,0
2014-09-02,25.658,25.898,25.432,25.807,56020,0
2014-09-03,25.984,26.095,25.749,25.898,43149,0
2014-09-04,25.88,26.001,25.712,25.739,22425,0
2014-09-05,25.677,26.149,25.677,26.124,32721,0
2014-09-08,26.038,26.208,26.001,26.124,36252,0
2014-09-09,26.115,26.124,25.73,25.898,41302,0
2014-09-10,25.975,26.085,25.649,25.789,45981,0
2014-09-11,25.769,25.852,25.649,25.789,24186,0
2014-09-12,25.814,25.814,25.078,25.471,39117,0
2014-09-15,25.481,25.658,25.227,25.422,25424,0
2014-09-16,25.312,25.712,25.312,25.658,27734,0
2014-09-17,25.73,25.789,25.563,25.759,31807,0
2014-09-18,25.908,25.918,25.571,25.87,25965,0
2014-09-19,25.86,26.076,25.376,25.5,123639,0
2014-09-22,25.471,25.471,24.995,25.19,63482,0
2014-09-23,25.17,25.199,24.74,24.75,46412,0
2014-09-24,24.872,25.275,24.724,25.218,69412,0
2014-09-25,25.107,25.366,24.89,25.19,80311,0
2014-09-26,25.17,25.395,25.078,25.358,50985,0
2014-09-29,25.151,25.517,25.151,25.404,41539,0
2014-09-30,25.422,25.58,24.995,25.069,89978,0
2014-10-01,25.133,25.237,24.844,24.976,70300,0
2014-10-02,25.069,25.5,25.043,25.329,78128,0
2014-10-03,25.571,25.721,25.366,25.471,35686,0
2014-10-06,25.471,25.73,25.17,25.303,39947,0
2014-10-07,25.227,25.639,25.069,25.404,21473,0
2014-10-08,25.312,26.149,25.116,26.133,41207,0
2014-10-09,26.124,26.124,25.293,25.329,35422,0
2014-10-10,25.19,26.076,25.19,25.779,44287,0
2014-10-13,25.898,27.092,25.451,27.001,84080,0
2014-10-14,27.327,28.092,26.813,27.297,81912,0
2014-10-15,27.178,27.514,26.963,27.215,95024,0
2014-10-16,26.823,27.607,26.823,27.187,34747,0
2014-10-17,27.402,27.402,26.326,26.376,51101,0
2014-10-20,26.273,26.767,26.273,26.665,43697,0
2014-10-21,26.683,26.767,26.404,26.45,40356,0
2014-10-22,26.626,26.851,26.376,26.534,31907,0
2014-10-23,26.747,26.954,26.476,26.608,22937,0
2014-10-24,26.767,26.86,26.306,26.514,31443,0
2014-10-27,26.356,27.307,26.346,27.158,50389,0
2014-10-28,27.215,27.84,26.739,27.746,86122,0
2014-10-29,27.896,27.952,27.402,27.858,35562,0
2014-10-30,27.99,29.108,27.701,28.559,107164,0
2014-10-31,29.024,29.854,28.679,29.817,142411,0
2014-11-03,29.94,30.003,29.072,29.61,101984,0
2014-11-04,29.473,29.827,29.36,29.77,53294,0
2014-11-05,29.891,30.154,29.322,29.444,77604,0
2014-11-06,29.319,29.563,28.955,29.274,53892,0
2014-11-07,29.357,29.5,29.048,29.48,42638,0
2014-11-10,29.49,29.49,28.616,28.843,74075,0
2014-11-11,28.738,29.319,28.345,29.048,51779,0
2014-11-12,29.039,29.386,28.833,29.122,56900,0
2014-11-13,29.132,29.31,28.436,28.513,37776,0
2014-11-14,28.552,28.745,28.204,28.268,37242,0
2014-11-17,28.11,28.804,28.11,28.522,44373,0
2014-11-18,28.464,29.009,28.295,28.532,45170,0
2014-11-19,28.384,28.384,27.621,28.033,27296,0
2014-11-20,28.053,28.411,27.799,28.277,23905,0
2014-11-21,28.721,28.833,27.931,27.978,37353,0
2014-11-24,28.081,28.729,28.081,28.464,41105,0
2014-11-25,28.335,28.561,28.221,28.335,40321,0
2014-11-26,28.325,28.896,28.147,28.785,15657,0
2014-11-28,28.955,29.292,28.053,28.1,41175,0
2014-12-01,28.1,28.1,27.331,27.377,38347,0
2014-12-02,27.573,28.194,27.426,28.091,50161,0
2014-12-03,28.005,28.156,27.649,27.687,36015,0
2014-12-04,27.753,27.753,27.275,27.481,65171,0
2014-12-05,27.348,28.295,27.348,28.295,71222,0
2014-12-08,28.286,29.377,27.894,28.053,99088,0
2014-12-09,27.743,29.538,27.715,29.18,96718,0
2014-12-10,29.009,29.31,28.355,28.464,64279,0
2014-12-11,28.454,28.915,28.214,28.258,35424,0
2014-12-12,27.894,28.411,27.789,27.978,39426,0
2014-12-15,27.988,28.607,27.885,28.365,85616,0
2014-12-16,28.513,30.033,28.513,29.827,107915,0
2014-12-17,30.07,30.522,29.538,30.269,123936,0
2014-12-18,30.578,30.952,30.042,30.783,71614,0
2014-12-19,30.692,30.692,29.688,29.846,155372,0
2014-12-22,30.042,30.4,29.716,30.324,66851,0
2014-12-23,30.314,30.605,29.837,30.147,52984,0
2014-12-24,30.269,30.625,29.961,30.41,21825,0
2014-12-26,30.663,30.896,30.41,30.503,34035,0
2014-12-29,30.744,31.216,30.503,30.852,78640,0
2014-12-30,30.99,31.113,30.625,30.793,35777,0
2014-12-31,30.783,31.63,30.11,30.147,102591,0
2015-01-02,30.427,30.427,29.51,30.156,42038,0
2015-01-05,29.846,30.692,29.751,30.436,74907,0
2015-01-06,30.363,30.728,29.698,30.051,71716,0
2015-01-07,30.137,30.445,29.961,30.314,143225,0
2015-01-08,30.615,30.935,30.436,30.869,66621,0
2015-01-09,30.783,30.783,30.1,30.219,24885,0
2015-01-12,30.119,30.887,29.609,30.753,42254,0
2015-01-13,30.972,31.48,30.219,30.852,63582,0
2015-01-14,30.843,31.581,30.454,31.356,75745,0
2015-01-15,31.273,31.404,30.353,30.595,70685,0
2015-01-16,30.473,31.874,30.473,31.48,73688,0
2015-01-20,31.911,32.39,31.678,31.985,117457,0
2015-01-21,32.191,33.262,31.938,32.633,128620,0
2015-01-22,32.85,32.85,32.492,32.754,72783,0
2015-01-23,32.784,33.168,32.416,33.111,52162,0
2015-01-26,33.039,33.477,32.784,33.411,86387,0
2015-01-27,33.009,33.271,32.85,32.981,56643,0
2015-01-28,33.065,33.065,31.508,31.884,55341,0
2015-01-29,31.845,32.922,31.845,32.886,72764,0
2015-01-30,32.624,32.633,31.62,31.695,58825,0
2015-02-02,31.769,32.181,31.301,31.957,55224,0
2015-02-03,31.957,32.85,31.807,32.568,70242,0
2015-02-04,32.52,32.615,31.591,31.759,47798,0
2015-02-05,32.02,32.944,32.02,32.463,75958,0
2015-02-06,32.55,32.55,31.321,31.575,43247,0
2015-02-09,31.575,31.88,31.104,31.142,29760,0
2015-02-10,31.142,31.754,31.02,31.672,23215,0
2015-02-11,31.445,31.518,30.972,31.084,27903,0
2015-02-12,31.189,31.387,31.048,31.245,49423,0
2015-02-13,31.152,31.152,30.708,30.869,45215,0
2015-02-17,30.743,31.189,30.68,30.859,65411,0
2015-02-18,30.699,31.518,30.699,31.245,43551,0
2015-02-19,31.245,31.527,31.075,31.142,109242,0
2015-02-20,31.235,31.245,29.405,29.472,85958,0
2015-02-23,29.472,29.591,28.708,29.582,204234,0
2015-02-24,29.582,30.085,29.538,29.876,67847,0
2015-02-25,30.046,30.727,30.046,30.51,60422,0
2015-02-26,30.586,31.339,30.359,31.152,75136,0
2015-02-27,31.226,31.624,31.189,31.378,101693,0
2015-03-02,31.463,31.527,30.613,30.68,49472,0
2015-03-03,30.407,30.859,30.197,30.35,45552,0
2015-03-04,30.142,31.066,29.971,30.037,79133,0
2015-03-05,29.971,30.576,29.971,30.47,44386,0
2015-03-06,30.179,30.265,29.744,29.82,60806,0
2015-03-09,29.82,30.762,29.82,30.548,42586,0
2015-03-10,30.265,30.5,30.046,30.115,30616,0
2015-03-11,30.065,30.255,29.849,30.065,53284,0
2015-03-12,30.34,31.445,30.34,31.407,49789,0
2015-03-13,31.284,31.407,30.699,31.284,57522,0
2015-03-16,31.527,31.831,31.245,31.303,93434,0
2015-03-17,31.275,31.527,31.038,31.483,59005,0
2015-03-18,31.33,31.727,31.226,31.604,73092,0
2015-03-19,31.727,32.266,31.575,32.115,90256,0
2015-03-20,32.322,32.389,31.841,31.917,255726,0
2015-03-23,31.792,31.963,31.226,31.831,50424,0
2015-03-24,31.633,31.718,30.216,30.35,106251,0
2015-03-25,29.98,29.98,28.187,28.406,257633,0
2015-03-26,28.432,29.047,28.253,28.612,101801,0
2015-03-27,28.622,28.933,28.083,28.406,87607,0
2015-03-30,28.953,29.31,28.547,29.217,91635,0
2015-03-31,29.207,29.386,28.85,29.179,63103,0
2015-04-01,29.131,29.67,29.027,29.661,58051,0
2015-04-02,29.651,29.718,29.245,29.395,44810,0
2015-04-06,29.217,29.395,28.82,28.999,55827,0
2015-04-07,29.055,29.169,28.782,28.903,39475,0
2015-04-08,28.84,28.85,28.289,28.388,70659,0
2015-04-09,28.378,28.584,28.007,28.272,65417,0
2015-04-10,28.469,28.479,28.272,28.369,33899,0
2015-04-13,28.469,28.479,27.952,28.132,57522,0
2015-04-14,28.074,28.309,27.734,27.819,66739,0
2015-04-15,27.79,27.904,27.018,27.071,82391,0
2015-04-16,27.206,27.962,27.081,27.942,100561,0
2015-04-17,27.724,27.753,27.139,27.282,78284,0
2015-04-20,27.612,28.432,27.612,28.396,78299,0
2015-04-21,28.349,28.396,27.848,27.942,59214,0
2015-04-22,27.932,28.113,27.556,27.97,36129,0
2015-04-23,28.064,28.378,27.999,28.299,44918,0
2015-04-24,28.406,28.913,28.329,28.708,36164,0
2015-04-27,28.752,29.102,28.159,28.349,50637,0
2015-04-28,28.309,28.913,28.15,28.792,38984,0
2015-04-29,28.688,28.866,28.233,28.272,28497,0
2015-04-30,28.272,28.566,27.282,27.612,98836,0
2015-05-01,27.63,28.349,27.414,28.262,81145,0
2015-05-04,28.459,28.84,28.459,28.752,47141,0
2015-05-05,28.762,28.762,27.697,27.753,60170,0
2015-05-06,27.866,28.103,27.517,28.074,52583,0
2015-05-07,28.05,28.213,27.746,28.069,54655,0
2015-05-08,28.258,28.258,27.614,27.974,50621,0
2015-05-11,27.994,28.268,27.918,27.946,47777,0
2015-05-12,27.813,28.477,27.66,28.421,45531,0
2015-05-13,28.43,28.43,27.831,28.155,54620,0
2015-05-14,28.229,28.677,28.229,28.467,44621,0
2015-05-15,28.487,28.564,27.946,28.277,81086,0
2015-05-18,28.249,28.697,28.05,28.564,61386,0
2015-05-19,28.43,28.677,28.412,28.621,40938,0
2015-05-20,28.467,28.649,28.412,28.477,40833,0
2015-05-21,28.592,28.649,28.326,28.497,23362,0
2015-05-22,28.583,28.83,28.316,28.611,37991,0
2015-05-26,28.545,28.545,27.946,28.03,23306,0
2015-05-27,28.011,28.573,27.984,28.448,79350,0
2015-05-28,28.457,28.611,28.286,28.457,33980,0
2015-05-29,28.346,28.752,27.841,28.621,94295,0
2015-06-01,28.886,29.295,28.621,28.954,41240,0
2015-06-02,28.725,29.191,28.63,28.772,47962,0
2015-06-03,28.886,28.886,28.545,28.762,66933,0
2015-06-04,28.497,28.983,28.326,28.385,69352,0
2015-06-05,28.306,28.659,28.03,28.516,148176,0
2015-06-08,28.497,29.096,28.412,28.762,47042,0
2015-06-09,28.811,29.133,28.667,28.811,36834,0
2015-06-10,28.934,29.172,28.801,28.82,74901,0
2015-06-11,28.811,29,28.707,28.894,23071,0
2015-06-12,28.801,29.152,28.697,29.113,30729,0
2015-06-15,28.84,29.086,28.316,28.725,63144,0
2015-06-16,28.687,29.029,28.611,28.944,33255,0
2015-06-17,28.954,29.104,28.82,29.029,24416,0
2015-06-18,29.113,30.064,29.113,29.913,69562,0
2015-06-19,29.864,29.864,29.029,29.086,79034,0
2015-06-22,29.332,29.332,28.762,29.067,46517,0
2015-06-23,29.21,29.884,28.983,29.854,96375,0
2015-06-24,29.933,30.389,29.854,30.104,69352,0
2015-06-25,30.255,30.255,29.534,29.808,69352,0
2015-06-26,29.817,30.064,29.617,29.817,143231,0
2015-06-29,29.686,29.837,29.029,29.142,169015,0
2015-06-30,29.506,29.637,29.096,29.162,108798,0
2015-07-01,29.543,29.543,29.048,29.304,57252,0
2015-07-02,29.437,29.486,29.162,29.258,29574,0
2015-07-06,29.123,29.381,28.82,29.172,141862,0
2015-07-07,29.201,29.561,29.191,29.286,107239,0
2015-07-08,29.104,29.553,29.104,29.172,58723,0
2015-07-09,29.506,29.587,28.82,28.973,53040,0
2015-07-10,29.086,29.437,28.983,29.352,59670,0
2015-07-13,29.418,29.893,29.381,29.799,54199,0
2015-07-14,29.657,29.779,29.447,29.577,62416,0
2015-07-15,29.486,29.561,29.295,29.457,65015,0
2015-07-16,29.597,30.045,29.543,29.714,41466,0
2015-07-17,29.808,29.893,29.524,29.76,74193,0
2015-07-20,29.696,30.006,29.286,29.399,26416,0
2015-07-21,29.258,29.515,28.894,28.944,22626,0
2015-07-22,28.934,29.201,28.535,28.82,39674,0
2015-07-23,28.734,28.734,28.05,28.22,39255,0
2015-07-24,28.229,28.621,27.765,28.403,95978,0
2015-07-27,28.268,28.924,28.098,28.525,46411,0
2015-07-28,28.659,28.659,28.059,28.467,69772,0
2015-07-29,28.258,28.725,28.165,28.346,56724,0
2015-07-30,28.229,28.964,28.04,28.611,85770,0
2015-07-31,28.677,28.83,28.137,28.366,49885,0
2015-08-03,28.277,28.336,27.481,27.737,83387,0
2015-08-04,27.756,27.936,27.29,27.614,51990,0
2015-08-05,27.765,28.175,27.49,27.783,89349,0
2015-08-06,27.77,27.952,27.426,27.798,84584,0
2015-08-07,27.598,28.154,27.598,28.154,52164,0
2015-08-10,28.115,28.64,27.856,27.98,48923,0
2015-08-11,27.876,28.43,27.741,28.355,79067,0
2015-08-12,28.085,28.564,28.027,28.365,31362,0
2015-08-13,28.335,28.564,28.115,28.256,28017,0
2015-08-14,28.211,28.64,28.124,28.603,29480,0
2015-08-17,28.603,29.098,28.335,29.004,50281,0
2015-08-18,28.927,29.348,28.803,29.108,50490,0
2015-08-19,28.947,29.282,28.727,29.033,18609,0
2015-08-20,28.736,29.233,28.612,28.612,67636,0
2015-08-21,28.42,28.794,27.406,28.374,69415,0
2015-08-24,27.148,28.115,26.344,27.367,83150,0
2015-08-25,27.856,27.866,26.843,26.881,68263,0
2015-08-26,27.311,27.426,26.881,27.357,79343,0
2015-08-27,27.416,27.636,26.785,27.224,56138,0
2015-08-28,27.079,27.627,27.079,27.588,35544,0
2015-08-31,27.588,27.645,27.215,27.493,83630,0
2015-09-01,27.119,27.311,26.813,26.861,35228,0
2015-09-02,27.224,27.426,26.881,27.061,43488,0
2015-09-03,26.947,27.138,26.793,26.813,58227,0
2015-09-04,26.737,26.785,26.46,26.526,20281,0
2015-09-08,26.813,27.099,26.68,26.833,36901,0
2015-09-09,27.079,27.079,26.602,26.745,30316,0
2015-09-10,26.641,26.977,26.545,26.881,33878,0
2015-09-11,26.803,27.138,26.709,27.099,37214,0
2015-09-14,27.07,27.436,27.07,27.244,38678,0
2015-09-15,27.187,27.578,27.089,27.377,29793,0
2015-09-16,27.464,28.018,27.464,27.923,28434,0
2015-09-17,27.779,28.668,27.703,28.525,51406,0
2015-09-18,28.211,28.822,27.886,28.688,113319,0
2015-09-21,28.995,29.071,28.64,28.727,77358,0
2015-09-22,28.497,29.08,28.295,28.947,65441,0
2015-09-23,29.177,29.778,28.907,29.531,42235,0
2015-09-24,29.434,29.836,29.127,29.205,187671,0
2015-09-25,29.444,29.655,28.718,28.907,49342,0
2015-09-28,28.794,29.319,28.698,29.137,40359,0
2015-09-29,29.098,29.348,28.927,29.071,30840,0
2015-09-30,29.177,29.635,28.861,29.414,43906,0
2015-10-01,29.54,30.017,29.338,29.903,50910,0
2015-10-02,29.845,29.963,29.137,29.674,33139,0
2015-10-05,29.913,30.324,29.713,30.247,38473,0
2015-10-06,30.007,30.181,29.664,29.721,33556,0
2015-10-07,29.75,30.046,29.664,29.798,31570,0
2015-10-08,29.845,31.051,29.788,31.033,65648,0
2015-10-09,31.07,31.088,30.438,30.611,45056,0
2015-10-12,30.573,31.386,30.525,31.366,35409,0
2015-10-13,31.425,31.566,31.07,31.098,44323,0
2015-10-14,31.051,31.328,30.429,30.535,24881,0
2015-10-15,30.506,31.376,30.506,31.376,30106,0
2015-10-16,31.547,31.556,30.927,31.187,28956,0
2015-10-19,31.098,31.527,31.098,31.511,22261,0
2015-10-20,31.463,31.796,31.43,31.768,26343,0
2015-10-21,31.778,31.778,31.231,31.3,31989,0
2015-10-22,31.405,32.037,31.405,31.835,25612,0
2015-10-23,31.904,32.189,31.511,32.142,44113,0
2015-10-26,32.152,32.189,31.683,31.806,33347,0
2015-10-27,31.645,32.037,31.337,31.556,42859,0
2015-10-28,31.556,32.372,31.556,32.217,60840,0
2015-10-29,31.739,32.037,29.884,30.592,62515,0
2015-10-30,30.466,30.659,30.218,30.353,29166,0
2015-11-02,30.314,30.383,29.043,29.157,68666,0
2015-11-03,28.927,29.098,28.708,29.033,56971,0
2015-11-04,29.013,29.31,28.794,28.888,41987,0
2015-11-05,29,29.212,28.912,29.104,24822,0
2015-11-06,28.962,28.962,27.748,28.008,54527,0
2015-11-09,27.893,28.075,27.508,27.844,58717,0
2015-11-10,27.864,28.201,27.864,27.969,51827,0
2015-11-11,27.969,28.45,27.969,28.115,50893,0
2015-11-12,27.969,28.105,27.564,27.69,62940,0
2015-11-13,27.623,27.989,27.315,27.401,82467,0
2015-11-16,27.382,27.574,26.988,27.421,83713,0
2015-11-17,27.421,28.191,27.325,27.884,51930,0
2015-11-18,27.777,28.394,27.604,28.326,60344,0
2015-11-19,28.469,28.991,28.336,28.837,41129,0
2015-11-20,28.856,29.384,28.856,29.164,45908,0
2015-11-23,29.26,29.463,28.942,28.952,21500,0
2015-11-24,28.875,29,28.538,28.682,39674,0
2015-11-25,28.758,28.798,28.276,28.404,30535,0
2015-11-27,28.366,29.076,28.366,28.932,12048,0
2015-11-30,29.096,29.511,28.991,29.24,39989,0
2015-12-01,29.393,29.492,28.847,29.067,26988,0
2015-12-02,29.067,29.124,28.606,28.712,22669,0
2015-12-03,28.672,29.086,28.489,28.567,39777,0
2015-12-04,28.615,29.019,28.615,28.768,26173,0
2015-12-07,28.643,28.847,28.296,28.386,23577,0
2015-12-08,28.336,28.489,28.22,28.394,21184,0
2015-12-09,28.248,28.577,28.211,28.248,24511,0
2015-12-10,28.22,28.22,27.517,27.564,46116,0
2015-12-11,27.2,27.614,26.573,26.612,79144,0
2015-12-14,26.709,27.2,26.573,27.028,78161,0
2015-12-15,27.2,27.623,27.181,27.564,44557,0
2015-12-16,27.921,28.847,27.815,28.722,80077,0
2015-12-17,28.884,28.991,28.567,28.722,57332,0
2015-12-18,28.702,28.722,28.163,28.413,132113,0
2015-12-21,28.557,29.039,28.22,28.44,42065,0
2015-12-22,28.557,29.039,28.191,28.991,58867,0
2015-12-23,29.104,29.393,28.768,28.856,78935,0
2015-12-24,28.807,29.26,28.768,29.048,12276,0
2015-12-28,29,29.655,29,29.355,33247,0
2015-12-29,29.473,29.742,29.28,29.473,34419,0
2015-12-30,29.473,29.625,29.193,29.393,42011,0
2015-12-31,29.298,29.298,28.498,28.548,42135,0
2016-01-04,28.394,28.528,27.979,28.306,72477,0
2016-01-05,28.306,28.479,28.173,28.422,50400,0
2016-01-06,28.154,28.44,28.134,28.257,111324,0
2016-01-07,28.008,28.577,28.008,28.479,63704,0
2016-01-08,28.267,28.68,28.022,28.413,70831,0
2016-01-11,28.422,28.861,28.356,28.633,41745,0
2016-01-12,28.827,28.827,28.311,28.702,53238,0
2016-01-13,28.692,29.086,28.422,28.518,43018,0
2016-01-14,28.394,29.154,28.366,28.856,46510,0
2016-01-15,27.979,28.528,27.517,28.257,91315,0
2016-01-19,28.528,28.847,28.45,28.758,36145,0
2016-01-20,28.44,29.298,28.276,29.086,94044,0
2016-01-21,28.982,29.502,28.798,29.25,44661,0
2016-01-22,29.393,29.846,29.308,29.722,38843,0
2016-01-25,29.558,29.915,28.758,28.758,65822,0
2016-01-26,28.952,29.403,28.778,29.144,36382,0
2016-01-27,28.972,29.75,28.884,29.346,57883,0
2016-01-28,29.645,30.695,29.615,30.299,74946,0
2016-01-29,30.511,31.417,30.511,31.387,84347,0
2016-02-01,31.232,31.696,31.042,31.06,40091,0
2016-02-02,30.79,31.31,30.511,31.31,35350,0
2016-02-03,31.465,31.762,30.992,31.206,85902,0
2016-02-04,31.208,31.702,31.208,31.382,78498,0
2016-02-05,31.352,31.584,30.413,31.072,167777,0
2016-02-08,30.84,32.631,30.655,32.515,200663,0
2016-02-09,32.253,32.688,31.867,32.138,59092,0
2016-02-10,32.283,32.361,31.924,31.953,34287,0
2016-02-11,31.634,32.175,31.003,31.981,57686,0
2016-02-12,32.098,32.584,31.489,31.584,61483,0
2016-02-16,31.758,32.545,31.489,32.515,62971,0
2016-02-17,32.456,32.456,32.06,32.148,64147,0
2016-02-18,32.223,32.93,31.624,32.485,53891,0
2016-02-19,32.94,34.579,32.817,33.9,126721,0
2016-02-22,34.917,35.693,34.763,35.296,153989,0
2016-02-23,35.266,36.071,35.174,35.489,139104,0
2016-02-24,35.237,35.635,35.056,35.411,111541,0
2016-02-25,35.227,35.997,35.044,35.848,155863,0
2016-02-26,35.945,35.992,34.452,34.744,215772,0
2016-02-29,34.773,35.721,34.773,35.13,201554,0
2016-03-01,35.665,35.987,35.083,35.14,155141,0
2016-03-02,35.325,36.314,34.804,36.215,205985,0
2016-03-03,36.177,36.177,35.674,35.76,117753,0
2016-03-04,35.557,36.371,35.511,36.032,117809,0
2016-03-07,36.012,36.012,35.548,35.829,100482,0
2016-03-08,35.78,36.17,35.72,35.964,188434,0
2016-03-09,35.992,36.448,35.868,36.333,205747,0
2016-03-10,36.362,36.68,36.249,36.314,86122,0
2016-03-11,36.556,36.556,33.764,35.393,351789,0
2016-03-14,35.306,35.411,34.636,34.753,123007,0
2016-03-15,34.734,35.665,34.734,35.063,77992,0
2016-03-16,34.887,35.13,34.56,34.821,112952,0
2016-03-17,34.803,35.645,34.734,35.15,217964,0
2016-03-18,35.315,35.364,34.414,34.492,304205,0
2016-03-21,34.432,34.715,34.045,34.259,123613,0
2016-03-22,34.239,34.763,34.064,34.307,100799,0
2016-03-23,34.287,34.589,33.853,34.357,102099,0
2016-03-24,34.492,34.808,34.017,34.655,135122,0
2016-03-28,34.783,34.907,34.007,34.598,77416,0
2016-03-29,34.521,35.237,34.414,35.12,134589,0
2016-03-30,35.256,36.051,35.111,35.789,132893,0
2016-03-31,35.799,35.868,35.175,35.218,87813,0
2016-04-01,35.19,35.741,34.887,35.469,81778,0
2016-04-04,35.411,35.625,34.957,35.625,88958,0
2016-04-05,35.519,35.854,34.852,35.276,126038,0
2016-04-06,35.209,35.411,34.907,35.306,113283,0
2016-04-07,35.006,35.509,35.006,35.499,143641,0
2016-04-08,35.519,35.655,35.073,35.286,60330,0
2016-04-11,35.451,35.489,34.917,34.977,81310,0
2016-04-12,34.927,35.479,34.899,34.957,107914,0
2016-04-13,35.073,35.16,34.695,34.887,84794,0
2016-04-14,34.907,35.615,34.695,35.345,100523,0
2016-04-15,35.19,36.225,35.14,36.022,131139,0
2016-04-18,35.935,36.371,35.605,36.333,49607,0
2016-04-19,36.478,36.681,35.982,36.651,45694,0
2016-04-20,36.603,36.627,35.411,35.411,63736,0
2016-04-21,35.247,35.388,34.768,35.006,89543,0
2016-04-22,35.034,35.393,34.947,35.13,72238,0
2016-04-25,35.063,35.19,34.56,34.773,70250,0
2016-04-26,34.695,35.926,34.695,35.916,89132,0
2016-04-27,35.809,36.159,34.957,35.46,71579,0
2016-04-28,32.089,34.114,30.404,32.94,229382,0
2016-04-29,32.93,33.663,32.678,33.338,90741,0
2016-05-02,33.513,33.998,33.154,33.784,84990,0
2016-05-03,33.523,34.084,33.077,33.493,77114,0
2016-05-04,33.378,34.1,33.378,33.716,49190,0
2016-05-05,33.933,33.933,32.928,32.988,81700,0
2016-05-06,32.938,33.807,32.918,33.494,44528,0
2016-05-09,33.134,33.543,33.124,33.455,64827,0
2016-05-10,33.563,34.089,33.417,33.884,52448,0
2016-05-11,33.777,33.777,32.988,33.134,52072,0
2016-05-12,33.222,33.309,32.899,33.134,49303,0
2016-05-13,33.038,33.182,32.684,33.095,47387,0
2016-05-16,33.134,33.383,32.804,33.29,44047,0
2016-05-17,33.192,33.192,31.604,31.935,106011,0
2016-05-18,31.674,32.345,31.009,31.828,98299,0
2016-05-19,31.702,32.151,31.293,32.053,48789,0
2016-05-20,32.178,32.375,31.711,31.925,37411,0
2016-05-23,32.082,32.431,31.574,32.345,75317,0
2016-05-24,32.431,33.914,32.394,33.807,105353,0
2016-05-25,33.65,34.167,32.938,33.018,65763,0
2016-05-26,33.124,33.69,32.742,33.65,62126,0
2016-05-27,33.573,33.7,33.388,33.524,30050,0
2016-05-31,33.533,34.577,32.88,33.612,150945,0
2016-06-01,33.69,34.079,33.212,34.079,62149,0
2016-06-02,34.011,34.167,33.319,33.757,38397,0
2016-06-03,33.826,34.303,33.767,34.157,55730,0
2016-06-06,34.109,34.255,33.963,34.177,86307,0
2016-06-07,34.235,34.577,34.059,34.333,51476,0
2016-06-08,34.343,34.792,34.172,34.792,46103,0
2016-06-09,34.867,35.571,34.663,35.571,63411,0
2016-06-10,35.444,36.721,35.424,36.711,115026,0
2016-06-13,36.994,37.521,36.711,36.847,136972,0
2016-06-14,36.895,37.277,36.583,37.061,96408,0
2016-06-15,37.342,37.342,36.174,36.583,111022,0
2016-06-16,36.613,37.451,35.95,37.422,69096,0
2016-06-17,37.626,37.626,35.96,36.389,400427,0
2016-06-20,36.701,37.203,36.36,36.457,91187,0
2016-06-21,36.593,36.593,36.008,36.312,66826,0
2016-06-22,36.302,36.302,35.775,36.048,75704,0
2016-06-23,36.146,36.35,35.794,36.252,59838,0
2016-06-24,35.492,36.35,35.376,35.941,206744,0
2016-06-27,35.571,37.004,35.571,36.808,121527,0
2016-06-28,36.603,37.148,36.369,36.994,84876,0
2016-06-29,37.277,37.476,37.033,37.129,56960,0
2016-06-30,37.033,38.377,36.984,38.377,85369,0
2016-07-01,38.475,38.475,37.325,37.422,41723,0
2016-07-05,37.325,38.281,37.316,38.075,83328,0
2016-07-06,37.948,38.211,37.578,37.764,57958,0
2016-07-07,37.773,37.802,36.895,37.158,106440,0
2016-07-08,37.325,37.665,36.681,37.451,99899,0
2016-07-11,37.521,37.754,36.788,37.607,46636,0
2016-07-12,37.715,37.788,37.043,37.616,60553,0
2016-07-13,37.871,37.988,37.432,37.597,75318,0
2016-07-14,37.578,38.007,37.227,37.764,59867,0
2016-07-15,37.928,38.397,37.841,38.337,69642,0
2016-07-18,38.367,38.417,37.734,37.997,49918,0
2016-07-19,37.997,38.211,37.783,37.988,46633,0
2016-07-20,38.153,38.465,37.938,38.446,45328,0
2016-07-21,38.387,38.709,38.311,38.601,57951,0
2016-07-22,38.738,40.277,38.564,39.867,133520,0
2016-07-25,39.663,40.19,39.488,40.161,98770,0
2016-07-26,40.366,40.366,39.751,40.121,111917,0
2016-07-27,40.053,40.053,39.376,39.907,66233,0
2016-07-28,40.306,41.417,39.956,41.321,83029,0
2016-07-29,41.321,41.845,41.251,41.281,74831,0
2016-08-01,40.988,40.988,40.482,40.55,82625,0
2016-08-02,40.52,40.676,39.995,40.024,63235,0
2016-08-03,39.917,39.917,39.117,39.273,43795,0
2016-08-04,39.354,39.579,38.983,38.983,34400,0
2016-08-05,39.011,39.354,38.738,39.09,45929,0
2016-08-08,38.983,39.237,38.503,38.709,31445,0
2016-08-09,38.845,39.154,38.238,39.07,55188,0
2016-08-10,39.06,39.374,38.6,39.109,43596,0
2016-08-11,39.139,39.199,38.775,39.07,33557,0
2016-08-12,39.139,39.707,39.139,39.531,40317,0
2016-08-15,39.785,39.785,38.795,38.934,52397,0
2016-08-16,38.689,38.689,38.051,38.189,36075,0
2016-08-17,38.051,38.795,37.572,38.63,45388,0
2016-08-18,38.884,40.49,38.875,40.461,104671,0
2016-08-19,40.354,41.108,40.01,40.902,143300,0
2016-08-22,41.059,41.851,40.874,41.832,127866,0
2016-08-23,41.901,41.98,41.607,41.951,107611,0
2016-08-24,41.745,42.351,41.461,42.341,127156,0
2016-08-25,42.166,43.174,42.166,43.174,120069,0
2016-08-26,43.067,44.203,42.352,44.075,204046,0
2016-08-29,43.998,44.546,43.037,43.193,90234,0
2016-08-30,43.193,43.272,42.009,42.156,73358,0
2016-08-31,42.166,42.229,41.696,41.813,54506,0
2016-09-01,41.775,41.822,41.089,41.392,53648,0
2016-09-02,41.47,42.264,41.47,42.096,39620,0
2016-09-06,42.264,42.762,42.076,42.597,93260,0
2016-09-07,42.636,44.115,42.312,44.105,141724,0
2016-09-08,44.055,44.575,43.429,44.223,130770,0
2016-09-09,43.929,43.998,41.441,41.461,92745,0
2016-09-12,41.382,42.009,41.177,41.578,76854,0
2016-09-13,41.177,41.274,40.197,40.275,77715,0
2016-09-14,40.245,40.854,40.187,40.619,71016,0
2016-09-15,40.422,41.313,40.334,41.147,57512,0
2016-09-16,41.009,41.643,40.735,41.587,238332,0
2016-09-19,41.851,42.83,41.646,42.733,53235,0
2016-09-20,43.067,43.165,42.302,42.753,106615,0
2016-09-21,43.057,44.075,42.862,44.016,62707,0
2016-09-22,43.9,45.77,43.742,45.701,110086,0
2016-09-23,45.416,45.691,43.929,44.232,71483,0
2016-09-26,43.968,44.496,43.721,43.85,56214,0
2016-09-27,44.035,44.055,43.223,43.42,53538,0
2016-09-28,43.332,43.87,43.156,43.322,57337,0
2016-09-29,43.136,43.193,42.656,42.812,36134,0
2016-09-30,43.017,43.277,42.523,42.782,54296,0
2016-10-03,42.626,42.626,41.835,42.547,73923,0
2016-10-04,42.577,42.577,41.224,41.324,55539,0
2016-10-05,41.431,41.851,41.314,41.47,53655,0
2016-10-06,41.254,42.322,41.147,42.029,56897,0
2016-10-07,42.264,42.431,41.401,41.411,61046,0
2016-10-10,41.626,42.872,41.626,42.205,73214,0
2016-10-11,42.196,42.196,41.333,41.676,49559,0
2016-10-12,41.696,42.753,41.696,42.351,33830,0
2016-10-13,42.312,43.067,42.116,42.166,37689,0
2016-10-14,42.176,42.431,41.818,42.086,31399,0
2016-10-17,42.049,42.498,41.941,42.254,33645,0
2016-10-18,42.381,42.982,41.715,42.675,31505,0
2016-10-19,42.822,43.203,42.401,42.852,51453,0
2016-10-20,42.772,43.39,42.753,43.232,32694,0
2016-10-21,42.832,43.625,42.725,43.332,36393,0
2016-10-24,43.458,44.055,43.165,43.998,47566,0
2016-10-25,43.665,44.075,43.586,44.065,45737,0
2016-10-26,43.948,44.045,43.615,43.732,44908,0
2016-10-27,44.075,51.313,43.684,50.04,537188,0
2016-10-28,50.197,52.503,49.777,49.933,242323,0
2016-10-31,50.227,50.332,49.158,49.688,250257,0
2016-11-01,49.403,49.992,47.797,47.846,212339,0
2016-11-02,47.749,48.641,47.63,47.709,152013,0
2016-11-03,47.742,48.557,46.807,48.046,153107,0
2016-11-04,48.056,48.44,47.446,47.987,128283,0
2016-11-07,48.715,49.541,48.43,48.528,182442,0
2016-11-08,48.567,49.865,48.381,48.784,115202,0
2016-11-09,48.016,48.637,47.696,47.968,175176,0
2016-11-10,48.194,48.233,45.755,47.18,150638,0
2016-11-11,46.895,48.607,46.895,48.075,186569,0
2016-11-14,48.095,49.207,48.095,48.676,163711,0
2016-11-15,48.361,49.493,48.196,49.257,140559,0
2016-11-16,49.01,50.161,48.931,49.905,187979,0
2016-11-17,49.984,51.661,49.835,51.44,102388,0
2016-11-18,51.596,52.374,50.358,52.295,138297,0
2016-11-21,52.531,52.717,51.45,52.689,90156,0
2016-11-22,52.915,54.94,52.541,54.902,138411,0
2016-11-23,54.4,54.902,52.275,52.481,112235,0
2016-11-25,52.443,54.242,52.443,53.79,59176,0
2016-11-28,54.095,55.422,53.73,55.226,102835,0
2016-11-29,55.128,55.727,54.351,54.41,97066,0
2016-11-30,54.243,54.243,52.669,52.787,94705,0
2016-12-01,52.747,53.377,52.01,53.377,89350,0
2016-12-02,53.436,53.938,52.571,53.603,103261,0
2016-12-05,53.367,54.281,52,54.174,99207,0
2016-12-06,54.823,54.93,53.859,54.351,71906,0
2016-12-07,54.243,55.285,54.243,54.695,81093,0
2016-12-08,54.321,55.717,53.042,55.471,91348,0
2016-12-09,55.345,55.777,54.803,55.757,88302,0
2016-12-12,55.707,55.707,54.646,55.315,73536,0
2016-12-13,55.541,55.993,54.478,54.892,74110,0
2016-12-14,55.069,55.226,53.328,53.534,72623,0
2016-12-15,53.613,54.704,52.873,53.869,100862,0
2016-12-16,53.613,54.675,53.613,54.341,246601,0
2016-12-19,54.243,55.432,53.613,55.049,92031,0
2016-12-20,55.481,55.658,54.882,55.64,86629,0
2016-12-21,55.767,55.943,54.724,54.754,56400,0
2016-12-22,55.176,55.393,54.341,54.528,54963,0
2016-12-23,54.862,55.216,54.508,55.186,32205,0
2016-12-27,55.147,55.856,55.118,55.697,37888,0
2016-12-28,55.797,55.983,54.704,55,35023,0
2016-12-29,55.265,55.581,54.94,55.422,31071,0
2016-12-30,55.521,55.521,54.656,55.059,40561,0
2017-01-03,55.491,55.491,54.174,54.233,79381,0
2017-01-04,54.075,54.567,53.701,54.39,157391,0
2017-01-05,54.291,54.321,52.679,52.944,79229,0
2017-01-06,52.511,53.112,50.495,50.82,158553,0
2017-01-09,51.026,52.029,50.485,50.594,128011,0
2017-01-10,50.19,50.71,50.151,50.24,99102,0
2017-01-11,49.945,51.134,49.768,50.653,97431,0
2017-01-12,50.24,51.154,49.989,50.259,101773,0
2017-01-13,50.151,50.505,49.948,50.249,77191,0
2017-01-17,50.416,50.682,49.799,49.845,69291,0
2017-01-18,49.778,50.24,48.803,49.167,160433,0
2017-01-19,48.872,49.247,48.085,48.312,95922,0
2017-01-20,48.194,48.724,47.652,48.184,146663,0
2017-01-23,48.164,48.902,48.164,48.715,76900,0
2017-01-24,48.794,50.278,48.794,50.269,90794,0
2017-01-25,50.662,51.233,50.259,50.938,65293,0
2017-01-26,51.48,51.636,50.436,50.584,44232,0
2017-01-27,50.436,50.436,49.267,49.453,53942,0
2017-01-30,49.127,49.127,47.752,48.381,92760,0
2017-01-31,48.458,49.403,48.262,49.276,60033,0
2017-02-01,49.433,49.719,48.135,48.458,57595,0
2017-02-02,48.427,49.098,48.19,48.832,50720,0
2017-02-03,49.098,50.067,48.664,50.037,105113,0
2017-02-06,50.126,50.126,48.694,48.812,39298,0
2017-02-07,48.408,48.911,48.091,48.556,52318,0
2017-02-08,48.328,48.802,47.963,48.151,43113,0
2017-02-09,48.131,48.506,47.874,48.081,38912,0
2017-02-10,48.289,49.138,48.052,48.812,43294,0
2017-02-13,48.684,49.158,48.071,48.931,50184,0
2017-02-14,48.793,48.842,48.062,48.625,58688,0
2017-02-15,48.418,48.704,47.864,48.654,30788,0
2017-02-16,48.664,49.196,48.229,48.565,36024,0
2017-02-17,48.714,48.714,47.815,48.062,53837,0
2017-02-21,47.785,48.556,47.344,48.141,70661,0
2017-02-22,48.141,48.59,47.419,48.249,59169,0
2017-02-23,48.348,48.348,46.461,47.212,90799,0
2017-02-24,47.162,48.398,46.905,47.726,94286,0
2017-02-27,47.558,47.997,46.915,47.202,64777,0
2017-02-28,47.399,48.091,47.064,47.943,84262,0
2017-03-01,48.526,48.881,47.686,48.466,79661,0
2017-03-02,48.418,49.692,48.219,49.652,92361,0
2017-03-03,49.612,49.662,47.459,47.785,65610,0
2017-03-06,47.529,48.743,47.312,48.012,55966,0
2017-03-07,48.091,48.348,46.915,47.005,51594,0
2017-03-08,47.084,47.369,46.007,46.026,56313,0
2017-03-09,46.036,46.432,45.523,45.572,44789,0
2017-03-10,46.076,46.975,45.463,46.817,67520,0
2017-03-13,46.876,47.044,46.333,46.451,43468,0
2017-03-14,46.442,46.442,45.987,46.263,22926,0
2017-03-15,46.442,47.918,46.432,47.756,43762,0
2017-03-16,47.805,47.805,46.688,46.905,47211,0
2017-03-17,46.856,48.299,46.856,48.259,136987,0
2017-03-20,48.259,48.259,47.025,47.252,61641,0
2017-03-21,47.312,48.081,47.103,47.142,51480,0
2017-03-22,47.359,47.549,45.918,46.491,62585,0
2017-03-23,46.639,47.399,46.58,46.807,48226,0
2017-03-24,47.419,48.081,46.817,46.965,50965,0
2017-03-27,47.419,48.556,47.025,47.312,40299,0
2017-03-28,47.893,48.101,46.619,47.212,52953,0
2017-03-29,47.142,47.509,46.846,46.965,29917,0
2017-03-30,47.084,47.282,46.461,47.152,46499,0
2017-03-31,47.035,47.775,46.995,47.636,82777,0
2017-04-03,47.756,48.042,46.748,47.212,45352,0
2017-04-04,46.866,47.646,46.698,47.192,49288,0
2017-04-05,47.242,47.765,46.817,47.132,50829,0
2017-04-06,46.975,47.469,46.54,47.449,64355,0
2017-04-07,47.399,47.783,47.074,47.499,136133,0
2017-04-10,47.548,47.854,46.935,47.389,62266,0
2017-04-11,47.439,49.208,47.439,49.178,51033,0
2017-04-12,49.258,49.305,48.456,49.238,53815,0
2017-04-13,49.188,49.188,48.121,48.121,34603,0
2017-04-17,48.249,48.723,48.081,48.664,26528,0
2017-04-18,48.635,49.069,48.299,48.694,25746,0
2017-04-19,48.763,49.04,48.388,48.585,55372,0
2017-04-20,48.654,49.118,48.067,49.04,53290,0
2017-04-21,49.04,50.669,49.04,50.531,76331,0
2017-04-24,51.035,51.194,50.402,50.521,45978,0
2017-04-25,50.669,51.421,50.65,51.124,63822,0
2017-04-26,50.907,51.993,50.314,51.361,83288,0
2017-04-27,50.374,52.201,48.881,48.981,81143,0
2017-04-28,49.079,49.395,47.312,48.249,88214,0
2017-05-01,48.635,49.375,48.042,48.348,73875,0
2017-05-02,48.446,48.891,47.716,47.844,37871,0
2017-05-03,47.785,48.131,47.469,47.765,60033,0
2017-05-04,47.783,48.031,47.049,47.832,121525,0
2017-05-05,47.941,48.07,47.317,47.713,46152,0
2017-05-08,47.763,48.09,46.721,46.939,31949,0
2017-05-09,46.989,47.335,45.262,45.39,76833,0
2017-05-10,45.46,46.761,45.043,46.681,104058,0
2017-05-11,46.592,47.167,45.768,47.039,62450,0
2017-05-12,47.068,48.289,47.068,47.971,72268,0
2017-05-15,48.169,48.78,47.981,48.428,67979,0
2017-05-16,48.398,48.994,48.219,48.765,83462,0
2017-05-17,48.189,48.378,47.207,47.862,60211,0
2017-05-18,47.743,47.852,46.815,47.107,100575,0
2017-05-19,47.088,47.594,46.534,46.859,44552,0
2017-05-22,46.979,47.832,46.771,47.673,61908,0
2017-05-23,47.613,47.793,47.154,47.604,36287,0
2017-05-24,47.823,48.323,47.177,47.327,48372,0
2017-05-25,47.505,47.555,46.909,47.475,42625,0
2017-05-26,47.395,47.961,47.157,47.515,28223,0
2017-05-30,47.415,47.633,46.889,47.257,45161,0
2017-05-31,47.475,47.872,46.999,47.673,40501,0
2017-06-01,47.931,49.222,47.842,49.202,77045,0
2017-06-02,49.39,51.533,49.31,50.621,95189,0
2017-06-05,50.521,51.811,50.521,51.415,104608,0
2017-06-06,51.603,51.603,49.916,50.759,50646,0
2017-06-07,50.601,51.811,50.601,51.007,72548,0
2017-06-08,51.007,51.673,50.383,51.523,76210,0
2017-06-09,51.603,52.556,51.543,52.278,58035,0
2017-06-12,52.228,52.724,50.988,51.305,63181,0
2017-06-13,51.405,52.129,51.137,52.069,43565,0
2017-06-14,52.01,52.327,51.313,51.693,61105,0
2017-06-15,51.137,51.971,50.839,51.921,46248,0
2017-06-16,51.216,52.744,51.216,52.596,153732,0
2017-06-19,52.844,52.844,52.04,52.427,63036,0
2017-06-20,52.347,52.417,50.978,50.998,69235,0
2017-06-21,51.117,51.455,50.224,50.383,41118,0
2017-06-22,50.492,50.779,50.174,50.363,27608,0
2017-06-23,50.214,51.057,49.866,50.154,125041,0
2017-06-26,50.006,50.909,50.006,50.601,67753,0
2017-06-27,50.512,50.581,48.874,48.894,48847,0
2017-06-28,49.38,50.234,48.893,49.618,113097,0
2017-06-29,49.49,49.718,48.616,49.202,57797,0
2017-06-30,49.38,49.43,48.785,48.804,45033,0
2017-07-03,49.052,49.846,48.954,49.53,20754,0
2017-07-05,49.46,49.5,48.408,48.924,40061,0
2017-07-06,48.438,49.057,47.435,48.09,52044,0
2017-07-07,48.15,49.35,47.921,49.162,69780,0
2017-07-10,49.152,49.48,48.537,48.646,65757,0
2017-07-11,48.636,48.934,48.041,48.418,63882,0
2017-07-12,48.834,49.46,48.13,48.219,54862,0
2017-07-13,48.229,49.033,47.931,48.924,102453,0
2017-07-14,48.894,49.122,48.1,48.16,33420,0
2017-07-17,48.021,48.735,47.778,48.279,65755,0
2017-07-18,48.229,48.894,48.075,48.706,39100,0
2017-07-19,48.696,49.728,48.686,49.45,47785,0
2017-07-20,49.708,50.482,49.38,50.412,25766,0
2017-07-21,50.859,51.241,50.452,51.127,64409,0
2017-07-24,51.236,51.236,49.698,49.708,37621,0
2017-07-25,49.976,50.929,49.797,50.353,43241,0
2017-07-26,50.194,50.596,49.688,50.482,35419,0
2017-07-27,50.938,50.958,47.202,48.189,145010,0
2017-07-28,49.49,53.726,49.49,53.4,177693,0
2017-07-31,53.697,54.779,52.397,52.467,143418,0
2017-08-01,52.605,55.175,52.605,54.789,103094,0
2017-08-02,54.789,54.908,53.548,53.816,92847,0
2017-08-03,53.906,55.082,53.906,55.072,75125,0
2017-08-04,55.052,56.457,54.841,55.47,112203,0
2017-08-07,55.47,56.098,54.015,54.085,129455,0
2017-08-08,54.035,55.39,53.986,54.972,95914,0
2017-08-09,54.743,56.118,54.563,56.028,118244,0
2017-08-10,55.6,55.749,54.613,54.743,88743,0
2017-08-11,54.075,55.709,53.816,54.374,73756,0
2017-08-14,54.553,55.739,54.474,55.61,65801,0
2017-08-15,55.48,55.869,54.713,55.002,23209,0
2017-08-16,55.141,55.251,54.424,54.603,45698,0
2017-08-17,54.414,54.803,53.318,53.318,73443,0
2017-08-18,53.049,53.881,52.86,53.627,50053,0
2017-08-21,53.617,54.235,52.849,54.005,40700,0
2017-08-22,54.294,54.434,53.298,53.667,79179,0
2017-08-23,53.587,54.613,53.552,53.936,52339,0
2017-08-24,54.255,54.733,53.946,54.464,51068,0
2017-08-25,54.773,55.151,54.06,54.623,66115,0
2017-08-28,54.803,55.022,54.464,54.783,53245,0
2017-08-29,54.553,55.052,54.294,54.663,36118,0
2017-08-30,54.673,55.022,54.534,54.972,39564,0
2017-08-31,55.131,55.505,54.613,55.301,68675,0
2017-09-01,55.321,55.62,54.643,54.882,37834,0
2017-09-05,54.992,56.487,54.906,55.52,89685,0
2017-09-06,55.779,56.058,55.203,55.699,44323,0
2017-09-07,55.749,56.337,55.39,56.158,54737,0
2017-09-08,56.168,56.785,55.56,56.506,55510,0
2017-09-11,56.646,56.845,56.079,56.636,62410,0
2017-09-12,56.496,56.736,55.221,55.361,39995,0
2017-09-13,55.351,55.915,54.992,55.52,37172,0
2017-09-14,55.45,56.247,55.281,56.188,39443,0
2017-09-15,56.178,56.995,55.909,56.138,139045,0
2017-09-18,56.526,57.001,56.098,56.337,53693,0
2017-09-19,56.337,57.294,56.297,56.636,48294,0
2017-09-20,56.716,57.005,56.287,56.596,46742,0
2017-09-21,56.746,56.746,55.63,55.899,68213,0
2017-09-22,56.028,56.766,56.028,56.506,38970,0
2017-09-25,56.417,57.064,56.168,56.716,36868,0
2017-09-26,56.636,57.214,56.467,56.766,37174,0
2017-09-27,56.546,56.825,55.63,56.367,81554,0
2017-09-28,56.307,57.642,55.321,57.224,43673,0
2017-09-29,57.074,57.214,56.038,56.397,39337,0
2017-10-02,56.467,57.523,56.467,57.513,54389,0
2017-10-03,57.413,57.573,56.915,57.393,51275,0
2017-10-04,57.553,58.858,57.433,58.599,86190,0
2017-10-05,58.888,59.765,58.639,59.386,42648,0
2017-10-06,59.147,59.585,58.659,58.728,44207,0
2017-10-09,59.087,59.824,59.027,59.426,40050,0
2017-10-10,59.785,60.422,59.506,60.373,58936,0
2017-10-11,60.442,61.18,60.143,60.821,47148,0
2017-10-12,60.741,61.548,60.502,61.08,38064,0
2017-10-13,61.548,61.906,60.472,60.671,34714,0
2017-10-16,61.11,62.764,60.731,62.555,78437,0
2017-10-17,62.495,63.551,62.232,62.854,70434,0
2017-10-18,62.754,64.647,62.684,63.92,84210,0
2017-10-19,63.701,65.534,63.701,65.145,86972,0
2017-10-20,66.212,66.212,63.053,63.501,231076,0
2017-10-23,63.72,64.119,62.614,63.352,54079,0
2017-10-24,63.362,63.73,61.698,61.937,85176,0
2017-10-25,61.409,62.375,59.984,61.528,77980,0
2017-10-26,62.774,64.707,60.084,61.678,71084,0
2017-10-27,61.518,63.262,61.18,63.083,68393,0
2017-10-30,62.724,62.744,60.273,60.562,91437,0
2017-10-31,61.185,61.185,58.928,59.097,124695,0
2017-11-01,59.735,60.173,59.067,59.795,96991,0
2017-11-02,59.874,61.279,59.675,61.07,85454,0
2017-11-03,61.19,62.3,60.84,61.69,85602,0
2017-11-06,61.63,62.64,61.315,61.85,62808,0
2017-11-07,62.08,62.69,61.37,62.62,80874,0
2017-11-08,62.68,63.06,61.41,62.99,215607,0
2017-11-09,62.71,63.38,62.21,63.15,72950,0
2017-11-10,63.1,63.72,62.555,63.29,48550,0
