Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.239,25.2,24.23,25.192,68822,0
2005-02-28,24.867,26.913,24.666,26.556,181652,0
2005-03-01,25.911,26.814,25.911,26.581,92718,0
2005-03-02,26.948,27.39,26.029,26.99,99743,0
2005-03-03,26.99,27.542,26.573,26.99,44530,0
2005-03-04,26.856,27.475,26.796,27.416,36613,0
2005-03-07,26.913,28.051,26.548,27.667,119033,0
2005-03-08,27.624,28.496,26.982,28.461,238153,0
2005-03-09,27.95,28.452,27.95,28.068,54101,0
2005-03-10,28.01,28.402,27.86,27.868,52515,0
2005-03-11,27.86,28.409,27.175,27.524,62606,0
2005-03-14,27.081,28.194,25.075,27.475,83158,0
2005-03-15,27.95,28.152,26.731,27.356,107904,0
2005-03-16,26.787,27.676,26.74,27.132,98073,0
2005-03-17,26.839,27.566,26.597,26.973,27839,0
2005-03-18,27.373,27.734,26.162,26.874,79037,0
2005-03-21,26.496,26.748,25.753,26.589,71866,0
2005-03-22,26.322,27.65,26.322,27.533,82940,0
2005-03-23,27.248,27.89,26.748,27.725,104605,0
2005-03-24,27.709,29.822,27.248,28.338,775702,0
2005-03-28,28.638,28.72,28.143,28.418,217783,0
2005-03-29,28.418,28.505,28.211,28.392,117498,0
2005-03-30,28.619,28.628,28.301,28.354,78765,0
2005-03-31,28.418,28.577,28.218,28.276,106600,0
2005-04-01,28.586,28.628,28.211,28.338,101758,0
2005-04-04,28.619,28.696,28.338,28.418,132922,0
2005-04-05,28.536,28.696,28.418,28.696,143225,0
2005-04-06,28.779,28.802,28.292,28.346,175961,0
2005-04-07,28.536,28.67,28.169,28.443,46499,0
2005-04-08,28.586,28.662,28.134,28.319,89288,0
2005-04-11,28.496,28.505,28.16,28.26,91741,0
2005-04-12,28.418,28.586,28.169,28.461,75118,0
2005-04-13,28.619,28.619,28.002,28.218,61175,0
2005-04-14,28.409,28.418,28.027,28.211,80742,0
2005-04-15,28.377,28.418,28.126,28.268,59213,0
2005-04-18,28.505,28.544,28.211,28.301,106416,0
2005-04-19,28.544,28.628,28.301,28.384,109227,0
2005-04-20,28.418,28.628,28.211,28.628,129249,0
2005-04-21,28.426,28.953,28.426,28.845,98822,0
2005-04-22,28.904,28.904,27.985,28.178,174198,0
2005-04-25,28.418,28.418,28.083,28.268,115951,0
2005-04-26,28.384,28.384,28.002,28.251,104775,0
2005-04-27,28.369,28.369,28.002,28.251,102903,0
2005-04-28,28.211,28.362,28.051,28.178,63766,0
2005-04-29,28.319,28.319,27.835,28.319,1371932,0
2005-05-02,28.377,29.329,28.211,29.265,163183,0
2005-05-03,29.188,31.134,28.505,29.822,246422,0
2005-05-04,30.167,31.896,30.098,31.662,193953,0
2005-05-05,31.764,32.449,31.344,31.97,166366,0
2005-05-06,32.073,32.347,30.14,30.941,165069,0
2005-05-09,31.513,31.62,30.175,31.287,214704,0
2005-05-10,31.468,32.063,30.809,31.211,250825,0
2005-05-11,31.521,31.67,30.609,31.67,55891,0
2005-05-12,31.764,31.955,30.551,30.71,44388,0
2005-05-13,31.178,31.662,30.591,30.752,67363,0
2005-05-16,31.102,31.102,29.991,30.816,100882,0
2005-05-17,30.441,30.985,30.192,30.66,81048,0
2005-05-18,30.567,30.926,30.248,30.543,109138,0
2005-05-19,30.693,31.72,30.493,31.211,88306,0
2005-05-20,31.37,32.431,31.37,32.006,110653,0
2005-05-23,32.332,33.342,32.055,32.873,189553,0
2005-05-24,32.959,32.959,32.413,32.556,84178,0
2005-05-25,32.355,33.006,32.273,32.623,80426,0
2005-05-26,33.11,33.351,32.181,32.489,111583,0
2005-05-27,32.738,32.738,32.13,32.597,68249,0
2005-05-31,32.406,33.14,32.164,32.959,82811,0
2005-06-01,33.377,33.391,31.219,31.805,540658,0
2005-06-02,31.887,32.34,31.545,32.264,88648,0
2005-06-03,32.347,32.856,31.78,32.073,71637,0
2005-06-06,31.552,33.252,31.521,33.226,234437,0
2005-06-07,33.377,33.4,32.765,32.925,80724,0
2005-06-08,33.391,33.619,32.849,33.5,88636,0
2005-06-09,33.642,33.719,32.849,33.657,112570,0
2005-06-10,33.612,33.927,33.436,33.612,41021,0
2005-06-13,33.943,34.103,33.436,33.568,70155,0
2005-06-14,33.852,34.979,33.235,34.521,127421,0
2005-06-15,33.918,35.097,33.785,35.056,119175,0
2005-06-16,34.979,35.448,34.728,35.323,90341,0
2005-06-17,30.024,35.35,30.024,32.907,382132,0
2005-06-20,32.907,33.533,32.457,33.284,112666,0
2005-06-21,33.05,34.988,33.05,34.672,152226,0
2005-06-22,34.979,35.825,34.897,35.732,101021,0
2005-06-23,35.775,35.898,34.386,34.404,103540,0
2005-06-24,34.27,34.27,33.604,33.701,97117,0
2005-06-27,33.612,35.28,33.612,35.073,76867,0
2005-06-28,35.473,36.537,35.064,36.411,150133,0
2005-06-29,36.468,37.329,35.993,37.312,131674,0
2005-06-30,37.397,37.997,37.103,37.127,113453,0
2005-07-01,37.803,37.865,36.537,37.646,63826,0
2005-07-05,37.279,37.671,36.819,37.504,105346,0
2005-07-06,37.671,37.671,36.627,36.871,97796,0
2005-07-07,36.527,37.613,36.12,37.581,78853,0
2005-07-08,37.956,38.274,36.359,37.613,88947,0
2005-07-11,38.098,39.887,37.446,38.907,125062,0
2005-07-12,39.01,39.537,37.638,37.757,117300,0
2005-07-13,37.821,38.433,37.455,38.232,78073,0
2005-07-14,38.791,38.791,36.047,36.871,115387,0
2005-07-15,36.368,37.405,36.368,36.994,42777,0
2005-07-18,37.629,37.629,36.056,36.277,109782,0
2005-07-19,36.709,37.606,36.277,37.338,45981,0
2005-07-20,37.154,37.865,36.61,37.446,72219,0
2005-07-21,37.539,37.629,36.459,37.039,53701,0
2005-07-22,37.774,38.608,36.687,38.608,119368,0
2005-07-25,38.199,39.276,37.706,38.933,135765,0
2005-07-26,38.64,39.268,37.766,38.541,82352,0
2005-07-27,38.074,38.292,37.347,38.149,82371,0
2005-07-28,37.971,38.19,37.757,37.907,61079,0
2005-07-29,37.629,38.166,37.288,37.429,46456,0
2005-08-01,37.295,37.949,37.039,37.581,54731,0
2005-08-02,37.766,38.024,37.338,38.024,54777,0
2005-08-03,38.024,38.024,36.945,36.961,71197,0
2005-08-04,36.985,36.985,34.998,35.834,117130,0
2005-08-05,35.74,35.942,35.482,35.525,79307,0
2005-08-08,35.525,35.89,35.113,35.332,84729,0
2005-08-09,35.425,35.807,34.163,34.595,81611,0
2005-08-10,34.338,35.208,33.903,34.604,83129,0
2005-08-11,34.529,35.693,34.086,35.005,60237,0
2005-08-12,35.082,35.231,34.245,34.664,65323,0
2005-08-15,34.69,35.665,34.194,35.249,98796,0
2005-08-16,35.432,35.665,34.163,34.163,63195,0
2005-08-17,34.027,34.622,32.783,34.279,74896,0
2005-08-18,34.354,34.745,33.226,34.254,58737,0
2005-08-19,34.154,35.231,34.154,34.295,67686,0
2005-08-22,34.579,35.005,34.279,34.771,35684,0
2005-08-23,34.998,34.998,33.466,34.204,62334,0
2005-08-24,34.019,34.771,33.935,34.404,51389,0
2005-08-25,34.413,34.814,33.885,34.027,56718,0
2005-08-26,33.809,34.019,32.691,33.201,93956,0
2005-08-29,32.825,34.095,31.094,33.927,261179,0
2005-08-30,33.596,34.771,33.551,34.178,122077,0
2005-08-31,33.87,34.604,33.87,34.445,225793,0
2005-09-01,34.21,34.638,33.418,34.045,147992,0
2005-09-02,34.338,34.63,33.71,34.27,112630,0
2005-09-06,33.87,35.24,33.87,35.24,78428,0
2005-09-07,34.998,35.231,34.638,34.855,35237,0
2005-09-08,34.521,34.863,33.642,33.728,61313,0
2005-09-09,33.533,35.106,32.708,34.529,195107,0
2005-09-12,34.27,34.737,33.101,33.275,292704,0
2005-09-13,33.014,34.471,31.764,34.27,635247,0
2005-09-14,34.227,34.462,34.01,34.146,139192,0
2005-09-15,34.27,34.312,33.918,34.204,123652,0
2005-09-16,34.204,34.386,34.045,34.312,647592,0
2005-09-19,34.086,34.27,33.436,33.577,388717,0
2005-09-20,33.452,33.911,32.738,33.023,461606,0
2005-09-21,32.791,34.386,32.791,34.227,850031,0
2005-09-22,34.06,34.304,33.568,34.112,706691,0
2005-09-23,33.943,34.529,33.625,34.529,922338,0
2005-09-26,34.579,35.199,34.437,35.181,218787,0
2005-09-27,37.03,38.442,36.788,37.865,704979,0
2005-09-28,37.662,38.157,37.504,37.74,736591,0
2005-09-29,37.83,38.45,37.372,38.308,310003,0
2005-09-30,38.45,38.515,37.606,37.706,2161692,0
2005-10-03,37.68,37.865,37.429,37.774,559277,0
2005-10-04,37.856,37.956,37.347,37.488,724833,0
2005-10-05,37.671,37.671,35.843,36.778,376042,0
2005-10-06,37.803,37.803,36.559,37.003,229746,0
2005-10-07,37.279,37.757,36.929,37.689,130394,0
2005-10-10,37.813,37.979,37.438,37.556,258138,0
2005-10-11,37.74,37.789,37.295,37.572,250478,0
2005-10-12,37.364,37.74,36.985,37.288,219908,0
2005-10-13,37.438,37.821,37.012,37.355,202218,0
2005-10-14,37.706,37.865,36.743,37.646,141258,0
2005-10-17,37.653,37.653,36.827,36.976,146662,0
2005-10-18,36.796,37.213,36.065,36.335,255261,0
2005-10-19,36.092,36.871,35.599,36.871,343832,0
2005-10-20,37.012,37.012,35.44,35.648,279346,0
2005-10-21,35.473,36.074,35.199,35.525,310983,0
2005-10-24,35.775,37.581,35.775,37.154,282031,0
2005-10-25,36.796,37.613,36.403,36.893,262987,0
2005-10-26,37.047,37.512,36.878,37.397,207204,0
2005-10-27,37.11,37.378,36.619,37.003,201943,0
2005-10-28,36.945,37.372,36.527,37.171,145832,0
2005-10-31,37.364,38.032,37.012,37.629,339414,0
2005-11-01,36.953,37.397,36.695,36.885,324223,0
2005-11-02,36.687,37.988,36.568,37.931,155120,0
2005-11-03,37.931,38.559,37.803,37.956,335101,0
2005-11-04,37.621,38.199,36.871,37.497,297883,0
2005-11-07,37.564,38.365,36.836,38.056,273992,0
2005-11-08,37.706,38.249,37.446,37.907,166513,0
2005-11-09,38.114,38.416,37.461,38.047,95120,0
2005-11-10,38.256,39.177,37.613,39.042,147368,0
2005-11-11,38.869,39.652,38.724,39.37,201495,0
2005-11-14,39.643,39.643,38.742,38.907,81225,0
2005-11-15,38.625,38.942,38.265,38.265,103986,0
2005-11-16,38.533,38.533,37.89,38.039,51112,0
2005-11-17,38.45,38.45,38.007,38.265,67781,0
2005-11-18,38.541,38.541,37.839,38.265,74044,0
2005-11-21,38.09,38.86,37.789,38.694,58631,0
2005-11-22,38.732,38.782,38.292,38.356,76446,0
2005-11-23,38.166,38.5,38.047,38.465,96839,0
2005-11-25,38.716,39.001,37.956,38.49,36319,0
2005-11-28,38.338,38.809,38.317,38.465,220235,0
2005-11-29,38.818,39.167,38.424,38.975,67522,0
2005-11-30,38.782,38.975,38.19,38.199,237298,0
2005-12-01,38.199,38.701,37.766,38.324,179354,0
2005-12-02,38.065,38.45,37.781,38.299,76656,0
2005-12-05,37.547,37.547,35.993,36.167,328287,0
2005-12-06,36.111,36.286,35.375,35.924,258302,0
2005-12-07,35.924,36.308,35.582,35.942,117363,0
2005-12-08,35.942,36.199,35.732,35.898,84077,0
2005-12-09,35.758,36.137,34.712,35.859,140276,0
2005-12-12,35.951,36.252,35.74,35.89,120673,0
2005-12-13,35.942,35.942,35.313,35.491,107492,0
2005-12-14,35.624,36.207,35.448,35.843,70344,0
2005-12-15,36.065,36.159,35.097,35.44,105413,0
2005-12-16,35.508,35.508,35.19,35.231,200289,0
2005-12-19,35.106,35.332,34.095,34.204,124075,0
2005-12-20,34.386,34.988,34.06,34.163,65881,0
2005-12-21,34.497,34.863,33.476,34.218,59220,0
2005-12-22,34.095,34.672,33.987,34.462,44121,0
2005-12-23,34.68,34.72,33.97,34.204,26397,0
2005-12-27,34.103,34.754,33.619,34.052,114295,0
2005-12-28,33.935,34.454,33.935,34.204,38742,0
2005-12-29,34.369,34.369,33.642,33.642,83265,0
2005-12-30,33.701,34.019,32.898,33.793,108913,0
2006-01-03,34.136,34.136,33.023,33.491,179550,0
2006-01-04,33.235,34.497,33.235,33.894,147453,0
2006-01-05,33.852,34.369,33.728,34.304,38975,0
2006-01-06,34.354,35.031,34.01,34.72,57987,0
2006-01-09,34.462,35.155,34.462,35.082,63071,0
2006-01-10,34.771,35.381,34.697,35.014,78469,0
2006-01-11,35.24,35.249,34.218,34.304,74416,0
2006-01-12,34.377,34.831,34.095,34.656,44935,0
2006-01-13,34.48,35.064,34.001,34.21,59664,0
2006-01-17,33.885,34.245,33.391,33.476,94344,0
2006-01-18,33.292,34.395,33.292,34.194,96425,0
2006-01-19,34.121,34.428,33.612,33.935,41903,0
2006-01-20,34.178,34.178,32.856,33.059,85325,0
2006-01-23,33.427,33.568,32.873,33.483,67493,0
2006-01-24,33.483,33.994,33.459,33.684,41187,0
2006-01-25,33.911,33.911,33.226,33.642,103259,0
2006-01-26,33.619,33.769,33.377,33.551,131463,0
2006-01-27,33.436,33.675,32.916,33.192,62525,0
2006-01-30,33.041,34.027,32.834,33.675,116214,0
2006-01-31,33.809,34.454,32.89,34.288,180790,0
2006-02-01,34.045,34.245,33.559,34.052,77517,0
2006-02-02,33.728,33.746,33.023,33.452,116993,0
2006-02-03,33.436,33.436,32.649,32.898,173480,0
2006-02-06,32.684,33.3,31.979,32.916,195165,0
2006-02-07,32.765,32.951,32.097,32.64,116294,0
2006-02-08,32.64,32.856,32.364,32.658,86918,0
2006-02-09,32.541,32.765,31.94,32.013,98312,0
2006-02-10,31.879,32.676,31.588,32.181,176240,0
2006-02-13,31.947,32.968,31.552,32.834,158920,0
2006-02-14,32.623,34.338,32.623,34.076,182709,0
2006-02-15,33.935,34.052,33.551,34.001,153291,0
2006-02-16,33.943,34.471,33.551,33.596,94052,0
2006-02-17,33.452,33.793,32.658,32.708,119983,0
2006-02-21,32.615,32.765,31.729,31.845,216065,0
2006-02-22,32.013,32.525,31.412,31.561,152907,0
2006-02-23,31.545,31.686,31.126,31.153,131900,0
2006-02-24,31.11,31.421,30.784,31.11,196862,0
2006-02-27,31.094,31.094,30.342,30.458,212718,0
2006-02-28,30.342,30.509,29.907,29.916,255079,0
2006-03-01,29.916,29.942,29.256,29.463,222742,0
2006-03-02,29.296,30.241,29.271,29.982,193886,0
2006-03-03,29.716,30.535,29.606,29.632,163157,0
2006-03-06,29.405,29.405,28.292,28.653,330843,0
2006-03-07,27.65,28.002,27.3,27.566,604193,0
2006-03-08,27.443,28.178,27.425,28.043,293821,0
2006-03-09,28.01,28.134,27.624,27.691,147916,0
2006-03-10,27.61,27.852,27.466,27.749,126139,0
2006-03-13,27.717,27.825,27.506,27.624,174380,0
2006-03-14,27.515,28.284,27.515,28.002,154556,0
2006-03-15,28.134,28.134,27.783,28.051,69358,0
2006-03-16,28.051,28.896,27.918,28.829,186970,0
2006-03-17,28.904,29.221,28.72,29.013,249538,0
2006-03-20,29.047,29.214,28.837,29.062,147716,0
2006-03-21,28.904,29.071,28.218,28.384,147743,0
2006-03-22,28.243,28.452,27.39,28.31,117616,0
2006-03-23,28.178,28.384,27.524,28.284,95918,0
2006-03-24,28.284,28.369,27.717,28.31,96330,0
2006-03-27,28.251,28.496,28.01,28.443,82645,0
2006-03-28,28.47,28.505,27.767,27.926,141548,0
2006-03-29,28.002,28.384,27.624,28.384,74237,0
2006-03-30,28.251,28.251,26.866,27.257,177494,0
2006-03-31,27.373,27.96,27.19,27.499,211422,0
2006-04-03,27.475,27.909,27.283,27.617,84100,0
2006-04-04,27.55,27.602,26.848,27.141,89053,0
2006-04-05,27.072,27.182,26.637,27.157,83482,0
2006-04-06,27.081,27.141,26.787,27.115,124376,0
2006-04-07,27.239,27.709,26.939,27.199,153207,0
2006-04-10,26.99,27.291,26.707,26.913,70031,0
2006-04-11,26.982,26.982,26.214,26.654,128569,0
2006-04-12,26.496,26.496,26.003,26.371,68862,0
2006-04-13,26.295,26.731,26.088,26.629,54636,0
2006-04-17,26.496,26.496,26.12,26.33,74927,0
2006-04-18,26.33,27.115,26.245,27.081,73181,0
2006-04-19,27.081,27.317,26.93,27.081,78079,0
2006-04-20,27.042,27.248,26.581,27.023,65958,0
2006-04-21,27.206,27.407,26.672,26.814,82278,0
2006-04-24,26.663,26.663,25.661,25.735,130407,0
2006-04-25,25.493,25.929,25.285,25.753,294685,0
2006-04-26,25.718,25.735,25.226,25.226,232170,0
2006-04-27,25.133,25.133,24.709,24.949,117212,0
2006-04-28,24.834,25.075,24.666,25.026,168565,0
2006-05-01,25.051,25.36,24.657,24.675,68381,0
2006-05-02,24.675,24.691,24.015,24.248,168976,0
2006-05-03,24.122,24.457,23.881,24.015,102490,0
2006-05-04,23.931,24.574,23.913,24.357,140464,0
2006-05-05,24.449,24.726,24.122,24.198,92082,0
2006-05-08,24.113,24.113,23.405,23.461,158858,0
2006-05-09,23.405,23.673,22.986,23.523,182210,0
2006-05-10,23.555,23.962,23.514,23.922,125253,0
2006-05-11,24.015,24.315,23.705,24.181,288533,0
2006-05-12,24.181,26.724,24.097,26.521,2597597,0
2006-05-15,26.33,26.431,25.612,25.827,488217,0
2006-05-16,25.82,25.993,25.585,25.911,420265,0
2006-05-17,25.763,26.128,25.67,25.954,127603,0
2006-05-18,25.954,26.162,25.787,25.92,268664,0
2006-05-19,25.827,26.33,25.693,25.904,236014,0
2006-05-22,25.787,26.313,25.676,26.08,275452,0
2006-05-23,26.053,26.263,25.82,25.92,228724,0
2006-05-24,25.895,26.162,25.559,25.948,361286,0
2006-05-25,26.573,27.332,26.463,27.132,409174,0
2006-05-26,27.325,27.584,26.755,26.796,250316,0
2006-05-30,26.698,26.883,25.92,26.196,304882,0
2006-05-31,26.286,26.581,26.088,26.205,314548,0
2006-06-01,26.145,26.313,25.744,26.228,225476,0
2006-06-02,26.22,26.539,25.842,26.371,168704,0
2006-06-05,26.279,26.279,25.41,25.476,277074,0
2006-06-06,25.41,25.702,24.892,25.636,201808,0
2006-06-07,25.636,26.354,25.526,25.969,185025,0
2006-06-08,25.636,26.162,25.243,26.095,190840,0
2006-06-09,26.08,26.496,25.512,25.559,106183,0
2006-06-12,25.484,25.484,24.79,24.992,152678,0
2006-06-13,24.949,25.512,24.775,25.084,181861,0
2006-06-14,25.034,25.377,24.726,24.941,111871,0
2006-06-15,24.941,25.343,24.807,25.017,112942,0
2006-06-16,24.941,25.309,24.925,25.034,384324,0
2006-06-19,25.034,25.133,24.357,25.017,207051,0
2006-06-20,24.941,25.075,24.709,24.876,106226,0
2006-06-21,24.79,25.152,24.675,24.976,110777,0
2006-06-22,24.885,25.026,24.039,24.357,231048,0
2006-06-23,24.265,24.426,23.954,24.291,131766,0
2006-06-26,24.291,24.933,24.291,24.666,63247,0
2006-06-27,24.601,25.017,24.457,24.666,105887,0
2006-06-28,24.759,24.79,24.323,24.481,114395,0
2006-06-29,24.593,25.419,24.593,25.377,116984,0
2006-06-30,24.807,25.476,24.408,25.184,349470,0
2006-07-03,25.075,26.196,25.075,25.887,65133,0
2006-07-05,25.763,25.795,25.219,25.484,135853,0
2006-07-06,25.427,25.476,24.933,25.377,78573,0
2006-07-07,25.093,25.493,24.542,24.751,84414,0
2006-07-10,24.683,25.042,24.601,24.909,212532,0
2006-07-11,24.815,24.876,24.131,24.601,270162,0
2006-07-12,24.574,24.574,23.705,23.838,145377,0
2006-07-13,23.746,23.746,23.146,23.496,122053,0
2006-07-14,23.436,23.806,23.328,23.62,100273,0
2006-07-17,23.562,23.754,23.405,23.532,68420,0
2006-07-18,23.477,24.19,23.477,24.055,141956,0
2006-07-19,24.113,24.574,23.99,24.449,67104,0
2006-07-20,24.417,24.958,24.417,24.751,125911,0
2006-07-21,24.638,24.867,24.323,24.623,138201,0
2006-07-24,24.497,25.334,24.34,24.859,131372,0
2006-07-25,24.726,24.976,24.434,24.542,199541,0
2006-07-26,24.449,25.377,24.222,25.084,148994,0
2006-07-27,25.125,25.661,24.782,25.301,177363,0
2006-07-28,25.301,25.887,24.917,25.52,147679,0
2006-07-31,25.059,25.427,24.709,24.958,175641,0
2006-08-01,24.867,24.999,24.691,24.726,162621,0
2006-08-02,24.742,24.909,23.822,23.972,293753,0
2006-08-03,23.939,24.876,23.822,24.876,178725,0
2006-08-04,24.909,25.285,24.616,25.008,136414,0
2006-08-07,24.909,25.125,24.49,24.765,116412,0
2006-08-08,24.859,24.984,23.962,24.205,82290,0
2006-08-09,24.323,24.815,24.024,24.055,149622,0
2006-08-10,23.946,24.299,23.238,23.946,131706,0
2006-08-11,23.954,23.999,23.705,23.881,63650,0
2006-08-14,23.881,24.648,23.54,23.638,125209,0
2006-08-15,24.015,24.593,23.779,24.315,100241,0
2006-08-16,24.417,24.566,23.714,24.398,169784,0
2006-08-17,24.426,24.775,24.19,24.718,44145,0
2006-08-18,24.842,24.867,23.946,24.073,108014,0
2006-08-21,23.939,24.039,23.587,23.972,121291,0
2006-08-22,24.015,24.106,23.54,23.904,111027,0
2006-08-23,23.99,24.214,23.486,24.08,165735,0
2006-08-24,24.23,24.23,23.532,23.714,116245,0
2006-08-25,23.596,23.954,23.514,23.673,55664,0
2006-08-28,23.673,23.746,23.413,23.428,116808,0
2006-08-29,23.486,23.647,23.094,23.397,193684,0
2006-08-30,23.405,23.705,23.111,23.413,116412,0
2006-08-31,23.496,23.638,23.272,23.39,138805,0
2006-09-01,23.547,23.629,23.229,23.28,71750,0
2006-09-05,23.345,24.064,23.28,24.03,104190,0
2006-09-06,23.981,24.149,23.444,23.444,73866,0
2006-09-07,23.31,23.629,23.195,23.195,54802,0
2006-09-08,23.319,23.611,23.212,23.514,56013,0
2006-09-11,23.428,24.166,23.413,23.962,87898,0
2006-09-12,24.048,24.867,24.048,24.734,107153,0
2006-09-13,24.782,25.133,24.34,25.11,134318,0
2006-09-14,24.967,25.075,24.648,25.034,108946,0
2006-09-15,25.243,25.771,24.876,25.693,309548,0
2006-09-18,25.702,25.702,25.075,25.166,143641,0
2006-09-19,25.11,25.219,24.248,25.075,201942,0
2006-09-20,25.351,25.869,25.042,25.827,259277,0
2006-09-21,25.851,26.103,25.718,25.92,144781,0
2006-09-22,25.82,25.827,25.577,25.827,100394,0
2006-09-25,25.904,26.088,25.2,26.029,119751,0
2006-09-26,26.088,26.189,25.851,26.18,129131,0
2006-09-27,26.071,26.12,25.661,26.063,106521,0
2006-09-28,26.145,26.196,25.851,26.029,150535,0
2006-09-29,25.969,26.304,25.969,26.162,202029,0
2006-10-02,26.08,26.18,25.718,26.038,181252,0
2006-10-03,26.063,26.346,25.652,26.196,123843,0
2006-10-04,26.071,26.354,25.804,26.33,116329,0
2006-10-05,26.245,27.157,26.245,27.049,112281,0
2006-10-06,26.92,27.049,26.654,26.787,52357,0
2006-10-09,26.724,26.99,26.22,26.92,139864,0
2006-10-10,27.015,27.09,26.74,27.049,86198,0
2006-10-11,26.856,26.913,26.548,26.707,96319,0
2006-10-12,26.724,27.434,26.724,27.434,65988,0
2006-10-13,27.425,27.994,27.3,27.994,124769,0
2006-10-16,27.882,28.384,27.801,28.384,90013,0
2006-10-17,28.102,28.102,27.667,27.89,97761,0
2006-10-18,27.918,28.211,27.492,27.61,95006,0
2006-10-19,27.484,27.926,27.484,27.86,101722,0
2006-10-20,28.01,28.01,27.557,27.717,83825,0
2006-10-23,27.475,29.005,27.475,28.628,152086,0
2006-10-24,28.653,28.653,28.338,28.47,108989,0
2006-10-25,28.369,28.646,28.134,28.536,158013,0
2006-10-26,28.72,29.471,28.329,29.397,173461,0
2006-10-27,29.096,29.982,29.096,29.848,168383,0
2006-10-30,29.615,30.241,29.548,30.123,116731,0
2006-10-31,30.074,30.074,29.256,29.572,121315,0
2006-11-01,29.615,29.757,28.97,29.029,123906,0
2006-11-02,28.946,29.373,28.646,29.153,122013,0
2006-11-03,29.146,29.271,28.946,29.256,56404,0
2006-11-06,29.238,29.337,29.005,29.096,147338,0
2006-11-07,29.054,29.497,29.022,29.279,135773,0
2006-11-08,29.08,29.556,28.896,29.256,80252,0
2006-11-09,29.313,29.548,28.996,29.248,86098,0
2006-11-10,29.114,29.538,29.114,29.515,74334,0
2006-11-13,29.671,30.067,29.523,30.067,111486,0
2006-11-14,30.016,30.693,29.789,30.684,127064,0
2006-11-15,30.599,31.195,30.599,30.825,141914,0
2006-11-16,30.878,30.91,30.282,30.584,54163,0
2006-11-17,30.584,30.886,30.359,30.886,70162,0
2006-11-20,30.816,31.102,29.925,30.933,70800,0
2006-11-21,30.926,30.985,30.216,30.416,76994,0
2006-11-22,30.359,30.359,29.766,29.857,71559,0
2006-11-24,29.671,29.882,29.515,29.799,17664,0
2006-11-27,29.624,29.707,28.97,29.248,141883,0
2006-11-28,29.229,29.589,28.863,29.572,98818,0
2006-11-29,29.572,29.814,29.256,29.739,57941,0
2006-11-30,29.671,29.784,29.265,29.506,84149,0
2006-12-01,29.421,29.731,28.72,29.022,102533,0
2006-12-04,28.962,29.722,28.872,29.671,302818,0
2006-12-05,29.632,30.368,29.572,29.964,100238,0
2006-12-06,29.84,30.441,29.766,30.265,68346,0
2006-12-07,30.234,30.273,29.789,29.882,43308,0
2006-12-08,29.784,30.241,29.463,30.091,60489,0
2006-12-11,29.925,30.123,29.455,29.948,124174,0
2006-12-12,29.831,30.115,29.581,29.991,91336,0
2006-12-13,29.89,30.175,29.581,29.916,73250,0
2006-12-14,29.916,30.265,29.857,29.865,77756,0
2006-12-15,29.907,30.591,29.722,30.248,201610,0
2006-12-18,30.183,30.399,29.413,29.497,68715,0
2006-12-19,29.39,29.716,29.196,29.716,144884,0
2006-12-20,29.639,30.209,29.523,29.991,77788,0
2006-12-21,29.964,30.082,29.105,29.497,96954,0
2006-12-22,29.431,29.597,29.162,29.515,49779,0
2006-12-26,29.413,30.074,29.413,29.857,72133,0
2006-12-27,29.805,30.091,29.805,29.882,98693,0
2006-12-28,29.722,29.982,29.615,29.639,50505,0
2006-12-29,29.556,29.671,29.337,29.463,93130,0
2007-01-03,29.463,29.716,28.946,29.405,130819,0
2007-01-04,29.364,29.671,29.188,29.39,83275,0
2007-01-05,29.405,29.421,28.744,29.321,135839,0
2007-01-08,29.382,29.431,28.962,29.287,142928,0
2007-01-09,29.256,29.606,29.047,29.606,135985,0
2007-01-10,29.382,29.657,29.279,29.657,134162,0
2007-01-11,29.671,29.916,29.538,29.822,191037,0
2007-01-12,29.882,29.882,29.564,29.831,112341,0
2007-01-16,29.882,30.007,29.766,29.942,136914,0
2007-01-17,29.775,29.857,29.515,29.707,138957,0
2007-01-18,29.615,29.716,29.329,29.489,84144,0
2007-01-19,29.382,29.698,29.188,29.382,169981,0
2007-01-22,29.296,29.44,29.171,29.248,185772,0
2007-01-23,29.205,29.321,29.129,29.248,209083,0
2007-01-24,29.162,29.271,29.047,29.162,202154,0
2007-01-25,29.088,29.313,28.354,28.426,131243,0
2007-01-26,28.402,28.754,28.251,28.712,152203,0
2007-01-29,28.594,28.712,28.243,28.319,184608,0
2007-01-30,28.338,28.544,28.276,28.434,125603,0
2007-01-31,28.319,28.513,28.143,28.292,145117,0
2007-02-01,28.319,28.646,28.284,28.384,143441,0
2007-02-02,28.362,28.687,28.134,28.544,118593,0
2007-02-05,28.452,28.496,28.169,28.234,122378,0
2007-02-06,28.251,28.704,28.251,28.418,136965,0
2007-02-07,28.513,28.513,28.251,28.496,130989,0
2007-02-08,28.505,28.92,28.251,28.677,123680,0
2007-02-09,28.586,28.88,28.202,28.426,110251,0
2007-02-12,28.603,29.005,28.126,28.92,140273,0
2007-02-13,28.928,29.698,28.687,29.506,190449,0
2007-02-14,29.471,29.766,29.171,29.506,121868,0
2007-02-15,29.455,29.689,29.364,29.506,74111,0
2007-02-16,29.506,29.707,29.205,29.449,94592,0
2007-02-20,29.313,30.308,29.188,29.991,114240,0
2007-02-21,29.814,30.201,29.814,30.192,61166,0
2007-02-22,30.167,30.399,30.007,30.359,67041,0
2007-02-23,30.257,30.558,30.123,30.317,126345,0
2007-02-26,30.407,30.632,30.058,30.308,101826,0
2007-02-27,29.955,29.982,28.896,28.962,138373,0
2007-02-28,28.97,29.355,28.452,28.962,147792,0
2007-03-01,28.513,29.364,28.268,28.528,167466,0
2007-03-02,28.354,28.77,28.152,28.202,105637,0
2007-03-05,28.134,28.418,27.55,27.55,98271,0
2007-03-06,27.783,28.426,27.61,28.319,73761,0
2007-03-07,28.234,28.513,27.817,28.083,116814,0
2007-03-08,28.251,28.56,28.083,28.346,84795,0
2007-03-09,28.513,28.513,28.068,28.276,74817,0
2007-03-12,28.362,28.536,28.051,28.487,54863,0
2007-03-13,28.276,28.31,27.373,27.484,135555,0
2007-03-14,27.364,27.86,27.223,27.776,92603,0
2007-03-15,27.709,28.319,27.709,28.26,130506,0
2007-03-16,28.218,28.56,28.083,28.544,260696,0
2007-03-19,28.763,29.214,28.687,29.105,115328,0
2007-03-20,29.146,29.279,28.872,29.214,105867,0
2007-03-21,29.313,29.698,29.071,29.657,85611,0
2007-03-22,29.689,29.775,29.205,29.506,87728,0
2007-03-23,29.431,29.722,29.431,29.664,40946,0
2007-03-26,29.784,29.998,29.271,29.471,103497,0
2007-03-27,29.373,29.581,29.129,29.364,90974,0
2007-03-28,29.214,29.346,29.029,29.188,180865,0
2007-03-29,29.305,29.346,28.872,29.238,57183,0
2007-03-30,29.188,29.382,28.996,29.364,125541,0
2007-04-02,29.538,29.556,29.162,29.373,106191,0
2007-04-03,29.39,30.509,29.39,30.098,174047,0
2007-04-04,30.032,30.466,30.032,30.351,107234,0
2007-04-05,30.416,30.501,30.234,30.325,60529,0
2007-04-09,30.299,30.317,29.831,29.998,88806,0
2007-04-10,29.955,30.149,29.84,30.067,44919,0
2007-04-11,30.123,30.123,29.664,29.865,90081,0
2007-04-12,29.84,29.982,29.564,29.982,66188,0
2007-04-13,29.882,30.091,29.748,30.091,218931,0
2007-04-16,30.149,30.558,30.091,30.466,82767,0
2007-04-17,30.432,30.45,30.024,30.376,104831,0
2007-04-18,30.299,30.518,30.234,30.299,120075,0
2007-04-19,30.074,30.241,29.822,30.024,99405,0
2007-04-20,30.518,30.775,30.098,30.567,120704,0
2007-04-23,30.8,32.155,30.8,31.596,324875,0
2007-04-24,30.869,31.662,30.209,31.395,298214,0
2007-04-25,31.485,31.905,31.453,31.755,258628,0
2007-04-26,31.729,31.821,31.429,31.662,113673,0
2007-04-27,31.446,31.686,30.809,30.869,115228,0
2007-04-30,30.994,31.429,30.65,30.719,189265,0
2007-05-01,30.719,30.775,30.392,30.617,152817,0
2007-05-02,30.66,31.362,30.518,31.195,143716,0
2007-05-03,31.195,31.387,30.933,31.002,81946,0
2007-05-04,31.134,31.294,30.878,31.178,125687,0
2007-05-07,31.253,32.114,31.219,31.896,224549,0
2007-05-08,31.805,32.088,31.485,31.805,171905,0
2007-05-09,31.662,31.805,31.429,31.655,64082,0
2007-05-10,31.596,31.745,30.967,30.976,130421,0
2007-05-11,30.878,31.503,30.466,31.503,89859,0
2007-05-14,31.67,31.755,30.941,31.084,111683,0
2007-05-15,31.118,31.588,30.735,30.816,115740,0
2007-05-16,31.045,31.195,30.668,31.195,62903,0
2007-05-17,31.178,31.178,30.575,30.752,86764,0
2007-05-18,30.766,31.077,30.518,31.045,97761,0
2007-05-21,31.037,31.503,30.609,31.219,86033,0
2007-05-22,31.318,31.318,30.71,31.153,105698,0
2007-05-23,31.269,31.579,31.202,31.387,100125,0
2007-05-24,31.335,31.503,30.816,30.903,107522,0
2007-05-25,31.028,31.485,30.766,31.485,108707,0
2007-05-29,31.729,32.547,31.729,32.421,225954,0
2007-05-30,32.355,32.997,32.021,32.99,250814,0
2007-05-31,32.99,33.014,32.631,32.722,141044,0
2007-06-01,32.856,33.586,32.658,33.275,304283,0
2007-06-04,33.183,33.518,32.959,33.226,135968,0
2007-06-05,33.124,33.124,32.281,32.516,83138,0
2007-06-06,31.362,31.62,30.853,31.521,285678,0
2007-06-07,31.395,31.403,30.45,30.702,240123,0
2007-06-08,30.693,30.816,30.158,30.702,114085,0
2007-06-11,30.509,30.792,30.108,30.484,184636,0
2007-06-12,30.265,30.376,30.016,30.074,121606,0
2007-06-13,30.201,30.201,29.449,29.805,142616,0
2007-06-14,29.882,29.991,29.329,29.515,246318,0
2007-06-15,29.925,30.007,29.624,29.775,248881,0
2007-06-18,29.775,29.934,29.329,29.748,76984,0
2007-06-19,29.671,30.074,29.564,30.024,165563,0
2007-06-20,30.167,30.241,29.364,29.39,117855,0
2007-06-21,29.271,29.657,29.047,29.572,82474,0
2007-06-22,29.572,29.664,28.794,28.962,174019,0
2007-06-25,28.863,29.214,28.646,29.08,145087,0
2007-06-26,29.088,29.632,29.038,29.373,149194,0
2007-06-27,29.256,30.032,29.105,29.964,169411,0
2007-06-28,30.049,30.518,29.722,30.024,163418,0
2007-06-29,30.192,30.527,29.44,29.572,161528,0
2007-07-02,29.648,30.591,29.572,30.248,146079,0
2007-07-03,30.216,30.71,30.216,30.458,61343,0
2007-07-05,30.399,30.702,29.882,30.241,100042,0
2007-07-06,30.216,30.225,29.89,30.007,65081,0
2007-07-09,29.964,29.964,29.639,29.722,134774,0
2007-07-10,29.548,29.548,28.887,28.887,135512,0
2007-07-11,28.978,29.138,28.72,29.054,92221,0
2007-07-12,29.305,29.556,29.096,29.48,89198,0
2007-07-13,29.471,29.873,29.449,29.671,86708,0
2007-07-16,29.639,29.657,28.628,28.662,216472,0
2007-07-17,28.794,29.287,28.794,29.162,130909,0
2007-07-18,29.105,29.256,28.418,28.928,106623,0
2007-07-19,29.162,29.538,29.029,29.506,131945,0
2007-07-20,29.44,29.48,28.829,29.221,189883,0
2007-07-23,29.463,31.045,29.463,30.416,416788,0
2007-07-24,30.342,30.609,29.925,30.115,200437,0
2007-07-25,30.886,31.988,30.425,31.914,319735,0
2007-07-26,31.612,31.979,30.918,31.461,198828,0
2007-07-27,31.494,31.655,29.907,29.942,269339,0
2007-07-30,30.032,30.058,28.77,29.431,276751,0
2007-07-31,29.739,29.814,28.727,28.77,256368,0
2007-08-01,28.754,30.082,28.712,29.648,348415,0
2007-08-02,29.707,30.584,29.707,30.216,126129,0
2007-08-03,30.257,30.257,28.292,28.369,168322,0
2007-08-06,28.392,29.848,27.742,29.748,202791,0
2007-08-07,29.455,31.245,29.382,31.143,381044,0
2007-08-08,31.379,33.436,31.118,33.032,554053,0
2007-08-09,31.053,34.21,31.053,34.163,533702,0
2007-08-10,33.818,36.199,33.324,34.27,464425,0
2007-08-13,34.613,34.863,30.493,31.37,344133,0
2007-08-14,31.245,32.139,31.053,31.318,168086,0
2007-08-15,31.211,32.597,30.941,31.62,191047,0
2007-08-16,31.344,33.377,31.019,33.217,249274,0
2007-08-17,34.437,35.399,33.625,33.927,245220,0
2007-08-20,34.01,34.36,33.308,33.793,109727,0
2007-08-21,34.579,34.579,33.684,34.045,199887,0
2007-08-22,33.226,35.106,33.226,34.27,121979,0
2007-08-23,34.664,34.921,33.275,33.657,130064,0
2007-08-24,33.612,33.852,33.192,33.559,156768,0
2007-08-27,33.586,33.918,33.041,33.217,86866,0
2007-08-28,33.068,33.147,32.121,32.121,108391,0
2007-08-29,32.431,32.658,32.021,32.155,202877,0
2007-08-30,31.821,32.347,31.821,31.93,149972,0
2007-08-31,32.457,32.581,31.612,31.755,162811,0
2007-09-04,31.679,32.64,31.605,32.431,218295,0
2007-09-05,32.139,32.631,31.879,32.181,164900,0
2007-09-06,32.347,32.516,31.896,32.347,125819,0
2007-09-07,31.796,31.955,31.421,31.552,150960,0
2007-09-10,31.729,31.896,30.684,31.169,75917,0
2007-09-11,31.318,32.047,31.236,31.813,82108,0
2007-09-12,31.628,31.963,31.019,31.387,77346,0
2007-09-13,31.529,31.854,30.95,31.521,80234,0
2007-09-14,31.169,31.429,30.8,31.287,63108,0
2007-09-17,31.134,31.561,31.134,31.412,143284,0
2007-09-18,31.521,33.634,30.918,33.634,162161,0
2007-09-19,33.684,34.454,33.596,33.861,193725,0
2007-09-20,33.861,33.861,32.817,33.101,141237,0
2007-09-21,33.192,33.518,32.809,32.84,285696,0
2007-09-24,32.898,33.377,32.499,32.809,116641,0
2007-09-25,32.64,32.64,31.561,32.063,252512,0
2007-09-26,32.097,33.164,31.93,32.59,248020,0
2007-09-27,32.684,32.959,31.845,32.881,154281,0
2007-09-28,32.791,33.118,32.281,32.676,187657,0
2007-10-01,32.623,33.518,32.006,33.452,229466,0
2007-10-02,33.427,33.825,33.275,33.559,105295,0
2007-10-03,33.3,33.559,33.041,33.476,140506,0
2007-10-04,33.559,34.797,32.925,34.728,201237,0
2007-10-05,35.106,35.933,34.656,35.616,199587,0
2007-10-08,35.684,35.924,34.979,35.13,180040,0
2007-10-09,35.199,35.44,34.68,35.005,171309,0
2007-10-10,35.031,35.456,34.69,35.216,84900,0
2007-10-11,35.464,35.491,34.052,34.052,130861,0
2007-10-12,34.17,35.432,34.17,35.173,85752,0
2007-10-15,35.122,35.323,34.052,34.445,113948,0
2007-10-16,34.395,34.78,34.154,34.17,93965,0
2007-10-17,34.737,34.93,33.5,34.001,126426,0
2007-10-18,33.87,34.36,33.436,33.793,78594,0
2007-10-19,33.885,33.885,31.905,31.905,131306,0
2007-10-22,31.94,31.94,30.175,30.484,225425,0
2007-10-23,30.719,30.719,29.054,29.523,355312,0
2007-10-24,29.238,29.671,28.186,29.205,416035,0
2007-10-25,29.364,29.364,28.284,28.513,251237,0
2007-10-26,28.744,29.047,28.143,28.845,307009,0
2007-10-29,28.863,28.863,26.964,26.999,566668,0
2007-10-30,26.748,27.007,26.548,26.831,274682,0
2007-10-31,27.023,27.123,26.363,26.779,271401,0
2007-11-01,26.423,26.613,24.691,24.859,393765,0
2007-11-02,25.184,25.685,24.799,25.192,226646,0
2007-11-05,24.85,25.133,24.281,24.909,171299,0
2007-11-06,25.051,25.133,24.481,25.042,237807,0
2007-11-07,24.751,24.815,24.175,24.248,415793,0
2007-11-08,24.506,24.909,24.024,24.799,231870,0
2007-11-09,24.417,25.419,24.14,25.067,169714,0
2007-11-12,25.059,25.86,24.867,25.067,212518,0
2007-11-13,25.252,26.304,25.226,25.895,481882,0
2007-11-14,26.08,26.228,25.369,25.577,204196,0
2007-11-15,25.401,25.709,24.623,24.967,184221,0
2007-11-16,25.051,25.142,24.274,24.473,234277,0
2007-11-19,24.257,24.532,23.746,24.323,246539,0
2007-11-20,24.281,24.815,24.181,24.807,268220,0
2007-11-21,24.718,25.084,24.464,24.574,125011,0
2007-11-23,24.815,25.209,24.473,24.775,48385,0
2007-11-26,24.876,25.175,24.088,24.122,108742,0
2007-11-27,24.106,24.859,24.106,24.79,193753,0
2007-11-28,25.118,26.011,24.79,25.969,117793,0
2007-11-29,25.652,26.354,25.526,26.12,151407,0
2007-11-30,26.503,26.748,25.67,25.763,131618,0
2007-12-03,25.67,26.354,25.535,25.744,118485,0
2007-12-04,25.744,26.088,25.26,25.904,104854,0
2007-12-05,26.387,26.431,25.771,26.279,103099,0
2007-12-06,26.18,27.332,26.171,27.332,95165,0
2007-12-07,27.332,27.332,26.724,26.964,94799,0
2007-12-10,26.999,27.166,26.405,26.707,158773,0
2007-12-11,26.883,26.883,25.813,25.842,154974,0
2007-12-12,25.878,26.53,25.804,26.029,183861,0
2007-12-13,25.753,26.128,25.568,25.753,135889,0
2007-12-14,25.385,25.735,24.709,24.958,157863,0
2007-12-17,24.824,25.326,24.566,24.657,146489,0
2007-12-18,24.909,25.059,24.364,24.616,434857,0
2007-12-19,24.473,24.949,24.265,24.657,212987,0
2007-12-20,24.933,24.933,24.449,24.7,242983,0
2007-12-21,24.799,26.095,24.79,25.869,524170,0
2007-12-24,26.003,26.956,25.702,26.823,59022,0
2007-12-26,26.488,26.731,26.205,26.53,140356,0
2007-12-27,26.521,26.604,25.585,25.603,83421,0
2007-12-28,25.939,26.029,25.075,25.093,66537,0
2007-12-31,25.017,25.075,23.922,24.315,196041,0
2008-01-02,24.364,25.152,24.364,24.616,136342,0
2008-01-03,24.616,24.917,24.19,24.248,102207,0
2008-01-04,24.113,24.239,23.405,23.532,256720,0
2008-01-07,23.806,24.566,23.547,24.157,116043,0
2008-01-08,24.315,24.726,23.771,23.779,218351,0
2008-01-09,23.771,24.742,23.655,24.7,205159,0
2008-01-10,24.417,25.685,23.962,25.343,133436,0
2008-01-11,25.059,25.142,24.265,24.381,136465,0
2008-01-14,24.593,24.976,24.331,24.718,84680,0
2008-01-15,24.323,24.885,23.881,24.506,209819,0
2008-01-16,24.473,25.753,24.473,25.067,119782,0
2008-01-17,25.125,25.26,24.441,24.609,143117,0
2008-01-18,24.457,24.842,23.754,24.398,257517,0
2008-01-22,23.363,25.502,23.286,24.23,220913,0
2008-01-23,23.714,26.488,23.714,26.339,208877,0
2008-01-24,26.379,26.379,25.051,25.444,197333,0
2008-01-25,25.763,25.984,24.917,25.142,85630,0
2008-01-28,25.042,26.613,24.623,25.904,173523,0
2008-01-29,26.112,27.097,25.904,26.698,268078,0
2008-01-30,26.581,28.384,26.33,27.072,299700,0
2008-01-31,26.787,28.169,26.463,27.9,143132,0
2008-02-01,28.068,28.586,26.956,28.26,130334,0
2008-02-04,28.234,28.234,27.684,27.776,133335,0
2008-02-05,27.157,28.017,27.157,27.283,92920,0
2008-02-06,27.557,28.226,26.707,27.801,138795,0
2008-02-07,27.7,28.628,27.382,27.852,86846,0
2008-02-08,27.61,28.418,27.434,27.767,87759,0
2008-02-11,27.968,27.968,26.707,27.042,107923,0
2008-02-12,27.232,28.392,27.223,28.346,162377,0
2008-02-13,28.677,29.757,28.384,29.531,282107,0
2008-02-14,29.657,29.657,28.392,28.603,126256,0
2008-02-15,28.392,28.928,28.346,28.744,144065,0
2008-02-19,29.071,29.671,28.987,29.221,111221,0
2008-02-20,29.08,29.589,28.794,29.523,139588,0
2008-02-21,29.707,30.115,28.829,29.171,114207,0
2008-02-22,29.153,29.229,28.186,28.928,131922,0
2008-02-25,28.97,29.615,28.276,29.597,99650,0
2008-02-26,29.337,30.282,29.138,29.934,98164,0
2008-02-27,29.581,30.527,29.515,30.183,69823,0
2008-02-28,29.998,30.007,29.188,29.632,91513,0
2008-02-29,29.214,29.548,28.551,28.712,88110,0
2008-03-03,28.677,30.351,28.677,29.865,218226,0
2008-03-04,29.497,30.091,29.162,29.934,399350,0
2008-03-05,30.074,30.216,29.248,29.413,103788,0
2008-03-06,29.196,29.722,28.027,28.111,222730,0
2008-03-07,27.749,28.92,27.749,28.346,158282,0
2008-03-10,28.418,28.763,27.7,28.243,118692,0
2008-03-11,29.08,29.08,28.134,28.904,237867,0
2008-03-12,28.97,29.364,28.234,28.243,114121,0
2008-03-13,27.86,29.271,27.86,28.744,167297,0
2008-03-14,29.005,29.271,28.017,28.461,147494,0
2008-03-17,27.64,29.421,27.64,28.687,102827,0
2008-03-18,29.431,30.719,28.88,30.65,150008,0
2008-03-19,30.8,31.421,30.042,30.042,116382,0
2008-03-20,30.432,31.923,29.397,31.863,422378,0
2008-03-24,31.996,32.699,31.503,32.029,107467,0
2008-03-25,31.97,32.581,31.887,32.121,170052,0
2008-03-26,32.021,32.825,32.013,32.347,124615,0
2008-03-27,32.315,32.774,31.72,31.963,119713,0
2008-03-28,31.947,32.471,30.95,30.976,248088,0
2008-03-31,31.084,31.988,30.792,31.263,274093,0
2008-04-01,31.78,32.756,31.78,32.374,187202,0
2008-04-02,32.597,32.597,31.429,31.829,220384,0
2008-04-03,31.545,31.914,31.143,31.764,103810,0
2008-04-04,31.78,31.879,31.143,31.412,79532,0
2008-04-07,31.57,31.887,31.335,31.395,42906,0
2008-04-08,31.202,31.605,30.933,31.202,70667,0
2008-04-09,31.302,31.476,30.392,30.432,101227,0
2008-04-10,30.484,30.957,30.201,30.816,69179,0
2008-04-11,30.392,30.976,29.799,29.916,56147,0
2008-04-14,29.882,30.392,29.572,29.581,112785,0
2008-04-15,29.722,30.493,29.722,30.257,88842,0
2008-04-16,30.518,31.529,30.432,31.476,181120,0
2008-04-17,31.311,31.521,30.869,31.062,39350,0
2008-04-18,31.704,31.821,31.037,31.588,68599,0
2008-04-21,31.161,31.161,28.896,29.071,206082,0
2008-04-22,28.987,29.221,27.676,27.776,211762,0
2008-04-23,27.835,27.977,27.166,27.373,129057,0
2008-04-24,27.283,28.178,27.283,28.126,130472,0
2008-04-25,28.234,28.234,27.215,27.825,68114,0
2008-04-28,27.844,28.102,27.407,27.717,80970,0
2008-04-29,27.749,28.202,27.283,27.918,73929,0
2008-04-30,28.034,28.628,27.356,27.542,107600,0
2008-05-01,27.492,28.946,27.492,28.763,108630,0
2008-05-02,29.146,29.671,28.169,28.619,146992,0
2008-05-05,28.461,28.577,28.083,28.211,71816,0
2008-05-06,28.093,28.478,27.918,27.934,97678,0
2008-05-07,28.017,28.234,27.373,27.792,106535,0
2008-05-08,27.852,27.926,27.584,27.776,89885,0
2008-05-09,27.709,27.89,27.248,27.835,59166,0
2008-05-12,27.918,29.248,27.918,29.029,153526,0
2008-05-13,29.129,29.129,28.211,28.478,63650,0
2008-05-14,28.513,29.029,28.301,28.677,68688,0
2008-05-15,28.628,29.214,28.369,28.628,69685,0
2008-05-16,28.829,28.829,27.875,28.218,83988,0
2008-05-19,28.152,28.744,27.943,28.536,104586,0
2008-05-20,28.354,28.646,28.017,28.134,82200,0
2008-05-21,28.202,28.736,27.734,27.943,57047,0
2008-05-22,27.994,29.214,27.968,29.105,138908,0
2008-05-23,28.887,29.146,28.392,28.727,98276,0
2008-05-27,28.811,29.256,28.586,29.18,121394,0
2008-05-28,29.248,29.606,29.105,29.471,66679,0
2008-05-29,29.44,30.45,29.296,29.964,124738,0
2008-05-30,29.973,30.209,29.716,30.167,228822,0
2008-06-02,30.067,30.067,28.854,29.296,79212,0
2008-06-03,29.355,29.916,29.013,29.171,93880,0
2008-06-04,28.996,29.572,28.996,29.221,100539,0
2008-06-05,29.188,30.325,29.188,30.175,93967,0
2008-06-06,29.907,29.964,28.102,28.102,136735,0
2008-06-09,28.126,29.105,27.684,27.918,117556,0
2008-06-10,27.684,27.684,26.295,26.304,165527,0
2008-06-11,26.171,26.823,25.285,25.795,153044,0
2008-06-12,25.993,26.103,25.444,25.493,102845,0
2008-06-13,25.718,25.911,24.381,24.751,185991,0
2008-06-16,24.709,25.484,24.515,24.629,133337,0
2008-06-17,24.759,25.11,24.055,24.566,137566,0
2008-06-18,24.473,24.751,24.03,24.481,100601,0
2008-06-19,24.464,24.709,24.08,24.584,129673,0
2008-06-20,24.481,24.9,23.746,24.389,282892,0
2008-06-23,24.506,24.506,23.705,23.705,121822,0
2008-06-24,23.547,24.157,23.254,23.931,174412,0
2008-06-25,23.904,24.623,23.904,24.398,169995,0
2008-06-26,24.048,24.398,23.647,23.689,110809,0
2008-06-27,23.587,23.689,22.761,22.776,398261,0
2008-06-30,22.835,23.221,22.508,22.508,202047,0
2008-07-01,22.227,23.07,21.691,21.891,248718,0
2008-07-02,21.791,22.468,21.791,22,156256,0
2008-07-03,22.067,22.911,21.941,22.468,104008,0
2008-07-07,22.552,22.552,21.7,22.042,144290,0
2008-07-08,22.033,23.397,21.58,23.363,165624,0
2008-07-09,23.319,23.397,22.5,22.594,91288,0
2008-07-10,22.508,22.827,22.008,22.628,132422,0
2008-07-11,22.383,22.995,22.016,22.768,176097,0
2008-07-14,22.919,22.978,21.941,21.941,63076,0
2008-07-15,21.649,22.361,21.398,21.406,141922,0
2008-07-16,21.406,22.435,21.107,22.391,117055,0
2008-07-17,22.376,23.212,22.249,22.835,127972,0
2008-07-18,22.809,23.146,22.426,22.871,118246,0
2008-07-21,22.911,23.146,22.4,22.911,145356,0
2008-07-22,22.476,23.771,21.941,23.696,276087,0
2008-07-23,23.452,24.751,22.986,24.593,238942,0
2008-07-24,24.609,24.992,24.088,24.19,157250,0
2008-07-25,24.408,25.133,24.015,24.532,189504,0
2008-07-28,23.838,24.349,22.132,22.24,278234,0
2008-07-29,22.344,23.254,22.15,22.986,169537,0
2008-07-30,23.161,23.57,22.902,23.203,119192,0
2008-07-31,22.8,23.238,22.649,22.712,150394,0
2008-08-01,22.526,23.035,22.15,22.895,135746,0
2008-08-04,22.926,23.596,22.249,22.934,141506,0
2008-08-05,23.263,23.54,22.211,23.452,160514,0
2008-08-06,23.302,23.302,22.721,23.12,192669,0
2008-08-07,22.919,23.664,22.703,23.221,196386,0
2008-08-08,23.146,24.23,22.618,23.999,94772,0
2008-08-11,23.981,25.652,23.806,25.351,92865,0
2008-08-12,25.219,25.702,24.709,25.535,197357,0
2008-08-13,25.419,25.52,24.859,25.017,162027,0
2008-08-14,24.807,25.552,24.807,25.192,83609,0
2008-08-15,25.552,25.869,24.481,25.41,137029,0
2008-08-18,25.419,25.753,25.059,25.393,82261,0
2008-08-19,25.192,25.52,24.718,25.166,121275,0
2008-08-20,25.226,25.904,24.734,25.084,75746,0
2008-08-21,24.734,25.017,24.398,24.398,71278,0
2008-08-22,24.532,25.152,24.055,25.034,152874,0
2008-08-25,24.815,25.11,24.024,24.331,109377,0
2008-08-26,24.291,25.278,24.291,24.782,84329,0
2008-08-27,24.718,24.876,24.542,24.629,90475,0
2008-08-28,24.629,25.051,24.381,25.042,107006,0
2008-08-29,24.815,25.017,24.426,24.859,116056,0
2008-09-02,25.318,25.318,23.881,24.265,156678,0
2008-09-03,24.097,24.515,23.771,23.913,437717,0
2008-09-04,24.015,24.198,23.496,23.664,155247,0
2008-09-05,23.629,24.048,23.272,23.946,163292,0
2008-09-08,23.822,24.815,23.738,24.815,213813,0
2008-09-09,24.867,25.476,24.364,24.373,128170,0
2008-09-10,24.666,25.526,24.097,25.102,123265,0
2008-09-11,24.925,25.219,24.593,25.084,117909,0
2008-09-12,24.7,25.393,23.579,23.939,200981,0
2008-09-15,23.246,24.113,23.004,23.013,194912,0
2008-09-16,22.902,23.57,22.14,23.555,282816,0
2008-09-17,22.871,23.129,21.398,21.406,227223,0
2008-09-18,21.916,25.911,21.256,25.326,406891,0
2008-09-19,29.256,30.149,26.764,29.337,472365,0
2008-09-22,27.592,28.638,26.003,26.748,101365,0
2008-09-23,26.454,26.748,26.029,26.613,99926,0
2008-09-24,26.088,26.748,25.427,25.577,32710,0
2008-09-25,25.559,27.425,23.999,24.9,61632,0
2008-09-26,24.464,25.484,23.946,24.408,62060,0
2008-09-29,23.788,25.484,22.093,22.484,76568,0
2008-09-30,22.158,24.638,22.158,23.896,113843,0
2008-10-01,23.413,25.2,22.258,23.094,74803,0
2008-10-02,22.96,24.623,22.484,22.484,68758,0
2008-10-03,23.044,26.414,22.586,23.796,56731,0
2008-10-06,23.111,23.696,22.417,22.618,136096,0
2008-10-07,22.634,23.06,22.15,22.5,156569,0
2008-10-08,21.783,22.249,19.685,19.819,146347,0
2008-10-09,20.188,20.188,17.512,17.904,217115,0
2008-10-10,17.27,21.055,15.245,19.978,273579,0
2008-10-13,20.904,23.381,19.425,23.363,141789,0
2008-10-14,22.15,24.08,21.213,21.715,130402,0
2008-10-15,20.946,22.051,18.723,18.79,109854,0
2008-10-16,19.09,20.863,17.352,20.638,125433,0
2008-10-17,19.386,20.804,19.099,19.334,155928,0
2008-10-20,19.624,20.653,18.53,19.442,149947,0
2008-10-21,18.681,19.758,18.432,19.116,97168,0
2008-10-22,18.154,18.918,17.202,17.318,128384,0
2008-10-23,17.387,17.738,16.44,17.175,194219,0
2008-10-24,15.679,16.893,15.064,16.232,136737,0
2008-10-27,16.041,16.836,15.213,15.279,112189,0
2008-10-28,15.812,16.415,14.794,16.265,128546,0
2008-10-29,16.232,17.503,15.421,16.818,106273,0
2008-10-30,17.444,17.896,16.858,17.82,74098,0
2008-10-31,17.562,19.367,17.334,19.367,128355,0
2008-11-03,19.13,20.06,18.957,19.677,125566,0
2008-11-04,20.035,20.662,19.267,19.718,125927,0
2008-11-05,19.291,20.32,18.263,18.439,155537,0
2008-11-06,18.205,19.025,18.205,18.381,99681,0
2008-11-07,18.563,19.535,18.306,19.308,106592,0
2008-11-10,19.668,19.668,18.347,18.572,65503,0
2008-11-11,18.23,19.591,17.912,18.598,101637,0
2008-11-12,18.121,19.367,17.119,17.228,129389,0
2008-11-13,17.403,18.213,15.915,17.889,215963,0
2008-11-14,17.512,17.67,15.637,15.74,155793,0
2008-11-17,15.582,16.307,14.661,14.661,173864,0
2008-11-18,14.73,15.269,13.951,14.703,188802,0
2008-11-19,14.426,15.296,12.696,12.805,179447,0
2008-11-20,12.664,13.065,11.209,11.31,255476,0
2008-11-21,11.76,12.922,10.941,12.839,316573,0
2008-11-24,12.915,15.238,12.22,15.205,204492,0
2008-11-25,15.605,16.265,14.978,16.209,228087,0
2008-11-26,15.672,17.845,15.672,17.827,168580,0
2008-11-28,17.46,18.338,17.211,17.88,108516,0
2008-12-01,17.185,17.795,15.732,15.84,210999,0
2008-12-02,16.307,17.411,15.605,17.387,170560,0
2008-12-03,16.668,18.213,16.483,17.811,153975,0
2008-12-04,17.395,18.681,17.127,17.562,194868,0
2008-12-05,17.167,18.464,16.944,18.454,180809,0
2008-12-08,19.025,19.576,17.836,19.308,159194,0
2008-12-09,18.973,20.62,18.798,19.123,139004,0
2008-12-10,19.3,20.077,18.939,19.552,58445,0
2008-12-11,19.193,19.775,18.222,18.356,79398,0
2008-12-12,18.113,19.952,17.978,19.952,80316,0
2008-12-15,20.028,20.028,18.18,18.731,83944,0
2008-12-16,19.193,21.39,18.957,21.33,131847,0
2008-12-17,20.99,23.07,20.863,22.552,142831,0
2008-12-18,22.435,24.9,22.299,23.806,181170,0
2008-12-19,24.601,25.82,24.34,24.759,272353,0
2008-12-22,24.79,24.941,23.238,24.08,121067,0
2008-12-23,24.315,24.765,23.086,23.229,116757,0
2008-12-24,23.246,23.922,23.02,23.788,22631,0
2008-12-26,23.939,24.373,23.629,24.373,25127,0
2008-12-29,24.398,24.834,23.83,24.349,46874,0
2008-12-30,24.765,25.535,23.746,25.393,171144,0
2008-12-31,25.493,26.228,25.084,25.969,174823,0
2009-01-02,26.095,26.171,25.334,25.427,100269,0
2009-01-05,25.476,25.526,24.181,24.648,157143,0
2009-01-06,24.892,25.309,24.464,24.992,118616,0
2009-01-07,24.434,24.941,23.514,23.664,95093,0
2009-01-08,23.547,24.449,23.372,23.62,109902,0
2009-01-09,23.664,24.14,22.443,22.569,70855,0
2009-01-12,22.45,22.986,21.908,22.059,81168,0
2009-01-13,21.899,22.737,21.899,22.552,88056,0
2009-01-14,21.941,22.107,20.796,20.813,116961,0
2009-01-15,20.813,21.164,19.9,20.713,122231,0
2009-01-16,21.004,21.849,20.839,21.816,79522,0
2009-01-20,21.338,21.807,18.414,18.473,159477,0
2009-01-21,18.774,20.119,18.079,20.043,128629,0
2009-01-22,19.408,20.579,18.105,18.247,63411,0
2009-01-23,17.969,18.672,17.969,18.473,104146,0
2009-01-26,18.454,19.582,18.423,18.774,89938,0
2009-01-27,18.807,19.282,18.506,18.798,69844,0
2009-01-28,19.167,19.433,18.807,19.209,96802,0
2009-01-29,18.838,18.997,17.428,17.512,82170,0
2009-01-30,17.811,18.022,16.615,16.76,104131,0
2009-02-02,16.483,17.544,16.307,17.419,137243,0
2009-02-03,17.57,17.754,16.717,17.211,80751,0
2009-02-04,17.27,17.987,17.193,17.512,72848,0
2009-02-05,17.387,18.54,17.286,17.938,58760,0
2009-02-06,17.82,18.807,17.763,18.79,124714,0
2009-02-09,18.632,19.074,18.373,18.933,80923,0
2009-02-10,18.705,19.225,17.611,17.827,107140,0
2009-02-11,17.987,18.572,17.738,18.137,40261,0
2009-02-12,18.031,18.715,17.46,18.588,64810,0
2009-02-13,18.588,18.873,18.113,18.263,82966,0
2009-02-17,17.361,17.38,16.148,16.166,121286,0
2009-02-18,16.35,16.625,15.305,16.123,179846,0
2009-02-19,16.35,16.726,15.883,16.225,123752,0
2009-02-20,15.892,16.483,15.556,16.049,121253,0
2009-02-23,16.191,16.191,14.828,14.921,164512,0
2009-02-24,15.171,15.429,14.785,15.379,201910,0
2009-02-25,15.287,15.287,14.627,14.896,156220,0
2009-02-26,15.039,15.119,14.562,14.61,132262,0
2009-02-27,14.344,14.635,14.15,14.175,144154,0
2009-03-02,13.826,14.443,13.14,13.182,163796,0
2009-03-03,13.448,14.652,13.214,13.784,210537,0
2009-03-04,14.043,14.81,13.458,14.378,196504,0
2009-03-05,13.858,14.203,13.299,13.549,446147,0
2009-03-06,13.724,14.761,13.624,14.661,253696,0
2009-03-09,14.378,14.678,13.749,14.25,250002,0
2009-03-10,14.669,16.007,14.468,15.812,230558,0
2009-03-11,15.883,16.034,14.737,15.079,233100,0
2009-03-12,14.943,16.232,14.486,16.131,144027,0
2009-03-13,16.131,16.474,15.892,16.376,124039,0
2009-03-16,16.541,16.75,15.421,15.622,161424,0
2009-03-17,15.655,16.76,15.614,16.76,156131,0
2009-03-18,15.74,17.661,15.74,17.629,172879,0
2009-03-19,17.579,17.969,17.387,17.602,188983,0
2009-03-20,17.836,17.871,17.167,17.301,243663,0
2009-03-23,17.77,19.837,17.444,19.634,150250,0
2009-03-24,18.807,19.845,18.088,18.172,139122,0
2009-03-25,18.32,19.425,17.763,19.167,122781,0
2009-03-26,19.501,19.978,19.225,19.75,186684,0
2009-03-27,19.308,19.801,18.918,19.016,120979,0
2009-03-30,19.591,19.591,18.188,18.423,139660,0
2009-03-31,18.798,19.016,18.079,18.356,180550,0
2009-04-01,17.969,18.981,17.929,18.926,131974,0
2009-04-02,19.677,20.688,19.677,20.563,170044,0
2009-04-03,20.429,20.68,20.043,20.62,131593,0
2009-04-06,20.21,20.529,19.711,20.394,110219,0
2009-04-07,19.961,20.536,19.829,19.885,84196,0
2009-04-08,19.661,19.969,18.548,19.084,177795,0
2009-04-09,19.718,19.801,18.723,19.025,291063,0
2009-04-13,18.64,19.158,18.439,18.816,180285,0
2009-04-14,18.396,18.464,17.15,17.334,156447,0
2009-04-15,17.22,17.853,17.086,17.746,174900,0
2009-04-16,18.039,18.105,17.111,17.746,109813,0
2009-04-17,17.811,17.904,17.286,17.553,105226,0
2009-04-20,17.22,17.246,15.749,15.906,212082,0
2009-04-21,15.771,16.583,15.53,16.501,130515,0
2009-04-22,16.182,17.167,16.182,16.299,229193,0
2009-04-23,16.368,16.726,15.981,16.634,139765,0
2009-04-24,16.884,17.009,16.398,16.501,174961,0
2009-04-27,16.082,16.082,15.047,15.706,198286,0
2009-04-28,15.883,16.232,14.943,15.296,222934,0
2009-04-29,15.429,16.091,15.371,15.972,164151,0
2009-04-30,16.368,16.393,15.446,15.605,321972,0
2009-05-01,15.706,16.225,15.305,15.414,190386,0
2009-05-04,15.672,16.066,15.314,15.981,144367,0
2009-05-05,15.892,16.191,15.464,15.637,263363,0
2009-05-06,15.915,16.016,15.355,15.972,273357,0
2009-05-07,16.025,16.307,15.355,15.972,256749,0
2009-05-08,16.341,17.236,16.166,17.158,326600,0
2009-05-11,16.685,16.783,16.082,16.098,167448,0
2009-05-12,16.191,16.519,15.804,16.174,185490,0
2009-05-13,15.771,16.041,15.253,15.287,110085,0
2009-05-14,15.338,15.858,15.269,15.614,162035,0
2009-05-15,15.565,15.821,15.086,15.287,237920,0
2009-05-18,15.599,15.931,15.397,15.892,209322,0
2009-05-19,15.874,15.874,15.338,15.53,232735,0
2009-05-20,15.74,15.831,15.086,15.162,194091,0
2009-05-21,15.039,15.314,14.81,15.021,186359,0
2009-05-22,15.145,15.154,14.761,14.776,102171,0
2009-05-26,14.661,15.18,14.635,15.136,148659,0
2009-05-27,15.128,15.197,14.451,14.477,124797,0
2009-05-28,14.627,14.627,13.767,14.228,190167,0
2009-05-29,14.318,14.552,14.034,14.552,152845,0
2009-06-01,14.871,15.213,14.568,15.171,188026,0
2009-06-02,15.119,16.057,15.039,15.99,191701,0
2009-06-03,15.764,16.398,15.764,16.393,235387,0
2009-06-04,16.433,16.676,16.258,16.541,251719,0
2009-06-05,16.651,16.717,15.883,16.066,154247,0
2009-06-08,15.84,15.99,15.547,15.732,128658,0
2009-06-09,15.788,15.998,15.622,15.679,92488,0
2009-06-10,15.883,15.883,15.314,15.464,177744,0
2009-06-11,15.539,15.716,15.296,15.314,146792,0
2009-06-12,15.33,15.379,15.119,15.279,112415,0
2009-06-15,15.064,15.355,14.203,14.292,237056,0
2009-06-16,14.408,14.511,13.891,14.158,188785,0
2009-06-17,14.166,14.61,14.166,14.284,214411,0
2009-06-18,14.327,14.495,14.25,14.369,166764,0
2009-06-19,14.594,14.594,14.242,14.387,235620,0
2009-06-22,14.292,14.527,14.117,14.126,171139,0
2009-06-23,14.275,14.369,14.076,14.203,205482,0
2009-06-24,14.327,14.568,14.166,14.242,132789,0
2009-06-25,14.1,14.336,14.076,14.267,153263,0
2009-06-26,14.135,14.737,14.094,14.336,419480,0
2009-06-29,14.387,14.871,14.194,14.344,176012,0
2009-06-30,14.395,14.552,14.126,14.336,209731,0
2009-07-01,14.52,15.145,14.52,15.029,178208,0
2009-07-02,14.88,14.943,14.158,14.212,151218,0
2009-07-06,14.635,14.871,14.443,14.644,194048,0
2009-07-07,14.761,14.951,14.327,14.336,124815,0
2009-07-08,14.459,14.536,14.142,14.292,233499,0
2009-07-09,14.395,14.81,14.126,14.15,91980,0
2009-07-10,14.085,14.3,13.917,14.22,187836,0
2009-07-13,14.344,15.189,14.259,15.047,198626,0
2009-07-14,15.012,15.189,14.921,15.012,144137,0
2009-07-15,15.261,15.414,15.079,15.364,132891,0
2009-07-16,15.269,15.406,15.012,15.287,73348,0
2009-07-17,15.33,15.481,14.635,15.047,178600,0
2009-07-20,15.197,15.197,14.896,15.086,52277,0
2009-07-21,15.223,15.223,14.921,15.171,92891,0
2009-07-22,15.047,15.253,14.871,14.978,93291,0
2009-07-23,14.978,15.758,14.836,15.565,176925,0
2009-07-24,15.472,15.78,15.472,15.599,57541,0
2009-07-27,15.521,15.521,15.039,15.18,141738,0
2009-07-28,14.234,14.703,14.085,14.228,306506,0
2009-07-29,14.1,14.166,13.7,13.9,241442,0
2009-07-30,14.025,14.234,13.842,14.22,200907,0
2009-07-31,14.108,14.284,13.908,14.051,166501,0
2009-08-03,14.175,14.527,13.809,14.52,205778,0
2009-08-04,14.387,15.029,14.3,14.978,149689,0
2009-08-05,14.943,15.056,14.503,15.004,104045,0
2009-08-06,15.056,15.086,14.369,14.434,71289,0
2009-08-07,14.586,14.935,14.459,14.601,126094,0
2009-08-10,14.468,15.039,14.369,14.828,83239,0
2009-08-11,14.696,15.004,14.495,14.711,131668,0
2009-08-12,14.776,15.622,14.511,15.338,89980,0
2009-08-13,15.421,15.749,15.162,15.599,53181,0
2009-08-14,15.53,16.139,15.145,16.139,153271,0
2009-08-17,15.883,16.35,15.503,16.272,130680,0
2009-08-18,16.44,16.708,15.764,16.567,127260,0
2009-08-19,16.448,16.717,16.35,16.692,103783,0
2009-08-20,16.634,16.783,16.35,16.501,86499,0
2009-08-21,16.76,17.494,16.35,17.371,210518,0
2009-08-24,17.46,17.587,17.095,17.175,99034,0
2009-08-25,17.246,17.703,17.158,17.361,104709,0
2009-08-26,17.286,18.105,17.277,17.503,91333,0
2009-08-27,17.444,17.452,17.127,17.326,46811,0
2009-08-28,17.371,17.494,16.992,17.052,90516,0
2009-08-31,16.936,17.419,16.634,16.726,116009,0
2009-09-01,16.726,17.095,16.24,16.29,85245,0
2009-09-02,16.281,16.415,15.883,16.166,67062,0
2009-09-03,16.225,16.35,15.764,16.272,68261,0
2009-09-04,16.272,16.591,16.157,16.533,72045,0
2009-09-08,16.668,16.75,16.182,16.324,60680,0
2009-09-09,16.35,16.708,16.105,16.519,51396,0
2009-09-10,16.448,17.261,16.299,16.976,88808,0
2009-09-11,16.959,17.119,16.708,16.741,30637,0
2009-09-14,16.607,16.827,16.567,16.726,49003,0
2009-09-15,16.685,16.985,16.549,16.717,77542,0
2009-09-16,16.717,16.875,16.148,16.708,73123,0
2009-09-17,16.726,16.783,16.549,16.634,45710,0
2009-09-18,16.692,16.732,15.946,16.359,213165,0
2009-09-21,16.24,16.591,16.016,16.448,65830,0
2009-09-22,16.567,16.575,16.034,16.232,64302,0
2009-09-23,16.217,16.315,15.716,15.716,67324,0
2009-09-24,15.812,15.831,15.305,15.321,65692,0
2009-09-25,15.253,15.521,15.253,15.421,52526,0
2009-09-28,15.481,15.963,15.364,15.796,89731,0
2009-09-29,15.771,15.954,15.614,15.725,97613,0
2009-09-30,15.74,15.74,14.88,14.96,136267,0
2009-10-01,14.912,15.119,14.644,14.644,105558,0
2009-10-02,14.52,15.047,14.395,14.943,171910,0
2009-10-05,15.314,15.512,14.995,15.512,232290,0
2009-10-06,15.655,16.131,15.565,16.131,130260,0
2009-10-07,15.981,16.858,15.858,16.66,109701,0
2009-10-08,16.768,17.026,16.643,16.676,124791,0
2009-10-09,16.818,17.202,16.783,17.15,111024,0
2009-10-12,17.167,17.678,16.985,17.528,104559,0
2009-10-13,17.452,17.804,16.818,17.142,87071,0
2009-10-14,17.326,17.487,16.936,17.46,101832,0
2009-10-15,17.352,17.352,16.968,17.27,167429,0
2009-10-16,17.158,17.494,16.818,17.086,95571,0
2009-10-19,17.211,17.553,17.158,17.286,75320,0
2009-10-20,17.261,17.46,16.717,17,125185,0
2009-10-21,17,17.286,16.575,16.676,159743,0
2009-10-22,16.625,16.865,16.483,16.717,100045,0
2009-10-23,16.726,16.927,16.258,16.383,131586,0
2009-10-26,16.29,16.368,15.645,15.764,119075,0
2009-10-27,15.591,16.066,15.371,15.379,160481,0
2009-10-28,15.305,15.481,15.111,15.162,163710,0
2009-10-29,15.296,15.33,14.761,15.287,188777,0
2009-10-30,15.154,15.355,14.434,14.61,302789,0
2009-11-02,14.652,14.776,14.051,14.511,149191,0
2009-11-03,14.418,14.586,14.292,14.503,90681,0
2009-11-04,14.562,14.635,14.361,14.401,149547,0
2009-11-05,14.52,14.577,14.378,14.545,66128,0
2009-11-06,14.408,14.601,14.267,14.443,67827,0
2009-11-09,14.552,14.652,14.426,14.635,136929,0
2009-11-10,14.586,14.761,14.22,14.361,68819,0
2009-11-11,14.486,14.661,14.275,14.395,80565,0
2009-11-12,14.401,14.669,14.1,14.108,93575,0
2009-11-13,14.212,14.418,13.975,14.361,192997,0
2009-11-16,14.378,14.819,14.378,14.661,94341,0
2009-11-17,14.545,14.776,14.459,14.527,71329,0
2009-11-18,14.577,14.776,14.459,14.577,60830,0
2009-11-19,14.477,15.128,14.017,14.212,151776,0
2009-11-20,14.135,14.401,14.135,14.387,74361,0
2009-11-23,14.545,14.987,14.545,14.652,74839,0
2009-11-24,14.652,14.96,14.527,14.96,93044,0
2009-11-25,15.047,15.047,14.594,14.661,48173,0
2009-11-27,14.15,14.594,14.085,14.085,44637,0
2009-11-30,14.094,14.459,13.791,14.408,167882,0
2009-12-01,14.545,14.696,14.228,14.336,73249,0
2009-12-02,14.292,14.652,14.292,14.586,53403,0
2009-12-03,14.696,14.935,14.594,14.644,79490,0
2009-12-04,14.921,15.223,14.81,15.128,71618,0
2009-12-07,15.056,15.189,14.88,14.995,36278,0
2009-12-08,14.846,15.253,14.696,15.039,85086,0
2009-12-09,15.047,15.189,14.854,15.18,47815,0
2009-12-10,15.197,15.197,14.72,14.828,56494,0
2009-12-11,14.871,15.047,14.594,14.854,53709,0
2009-12-14,14.863,15.086,14.846,15.071,55614,0
2009-12-15,15.004,15.296,14.678,14.696,96333,0
2009-12-16,14.846,14.921,14.459,14.635,79556,0
2009-12-17,14.486,14.644,14.336,14.495,47817,0
2009-12-18,14.652,15.079,14.292,15.039,344571,0
2009-12-21,14.96,15.119,14.468,14.562,102027,0
2009-12-22,14.552,14.93,14.552,14.801,95139,0
2009-12-23,14.863,15.094,14.745,15.029,43326,0
2009-12-24,15.086,15.094,14.995,15.094,13995,0
2009-12-28,15.004,15.004,14.618,14.978,66781,0
2009-12-29,15.064,15.287,15.047,15.197,35031,0
2009-12-30,15.102,15.364,14.93,15.321,90225,0
2009-12-31,15.355,15.629,15.231,15.238,76823,0
2010-01-04,15.388,15.749,15.18,15.446,97254,0
2010-01-05,15.464,15.464,14.61,14.769,112967,0
2010-01-06,14.73,14.896,14.468,14.618,96067,0
2010-01-07,14.586,14.785,14.552,14.73,86921,0
2010-01-08,14.711,14.863,14.635,14.745,39809,0
2010-01-11,14.753,14.819,14.511,14.568,80434,0
2010-01-12,14.495,14.644,14.292,14.468,62171,0
2010-01-13,14.545,14.687,14.527,14.577,35356,0
2010-01-14,14.536,14.761,14.536,14.577,24112,0
2010-01-15,14.652,14.703,14.267,14.511,104782,0
2010-01-19,14.52,14.943,14.52,14.943,71797,0
2010-01-20,14.836,14.871,14.228,14.568,80011,0
2010-01-21,14.635,14.635,14.068,14.395,79177,0
2010-01-22,14.344,14.486,14.1,14.142,77509,0
2010-01-25,14.234,14.401,14.06,14.25,38359,0
2010-01-26,14.242,14.344,14.094,14.108,43778,0
2010-01-27,14.017,14.284,14.017,14.212,83772,0
2010-01-28,14.275,14.395,13.867,14.06,104445,0
2010-01-29,14.1,14.327,14.043,14.06,88007,0
2010-02-01,14.085,14.284,13.96,14.142,63022,0
2010-02-02,14.126,14.259,14.126,14.175,67387,0
2010-02-03,14.15,14.318,13.875,14.126,74208,0
2010-02-04,14.051,14.142,13.549,13.616,83103,0
2010-02-05,13.616,13.908,13.466,13.858,77141,0
2010-02-08,13.775,13.858,13.709,13.767,59741,0
2010-02-09,13.9,13.96,13.791,13.96,65419,0
2010-02-10,13.858,13.96,13.649,13.784,36249,0
2010-02-11,13.709,14.108,13.624,14.051,75069,0
2010-02-12,13.951,14.142,13.817,14.117,78250,0
2010-02-16,14.259,14.259,13.884,14.076,70879,0
2010-02-17,14.051,14.051,13.364,13.775,247255,0
2010-02-18,13.775,13.942,13.373,13.942,901992,0
2010-02-19,13.942,14.184,13.842,14.117,112259,0
2010-02-22,14.158,14.477,14,14.459,102483,0
2010-02-23,14.468,14.644,14.353,14.468,146583,0
2010-02-24,14.545,14.968,14.418,14.801,128014,0
2010-02-25,14.61,14.711,14.495,14.678,54116,0
2010-02-26,14.737,14.93,14.212,14.212,80593,0
2010-03-01,14.309,14.361,14.117,14.275,106266,0
2010-03-02,14.344,14.703,14.15,14.703,77947,0
2010-03-03,14.687,14.73,14.577,14.669,50210,0
2010-03-04,14.711,14.737,14.545,14.72,43924,0
2010-03-05,14.753,15.064,14.652,15.021,81545,0
2010-03-08,15.064,15.379,15.064,15.338,66515,0
2010-03-09,15.245,15.269,15.056,15.154,64447,0
2010-03-10,15.111,15.388,15.056,15.128,55996,0
2010-03-11,15.047,15.231,14.88,15.18,56578,0
2010-03-12,15.197,15.279,14.896,15.039,53927,0
2010-03-15,15.064,15.064,14.652,14.863,40973,0
2010-03-16,14.871,14.888,14.769,14.888,34668,0
2010-03-17,14.943,15.287,14.903,15.197,45493,0
2010-03-18,15.189,15.269,15.086,15.162,47663,0
2010-03-19,15.253,15.279,14.836,15.279,268044,0
2010-03-22,15.171,15.287,15.064,15.279,93557,0
2010-03-23,15.245,15.481,15.154,15.472,137729,0
2010-03-24,15.414,15.672,15.205,15.547,149431,0
2010-03-25,15.605,15.812,15.223,15.296,88492,0
2010-03-26,15.406,15.614,15.162,15.296,54822,0
2010-03-29,15.296,15.355,15.021,15.154,70614,0
2010-03-30,15.223,15.364,15.111,15.253,52754,0
2010-03-31,15.171,15.472,15.039,15.039,77579,0
2010-04-01,15.079,15.079,14.669,14.81,72457,0
2010-04-05,14.912,15.056,14.669,15.039,86425,0
2010-04-06,14.912,15.421,14.912,15.364,60422,0
2010-04-07,15.261,15.464,15.154,15.446,75118,0
2010-04-08,15.347,15.446,15.279,15.414,35657,0
2010-04-09,15.371,15.371,15.029,15.111,40523,0
2010-04-12,15.094,15.18,14.93,15.029,34411,0
2010-04-13,14.96,15.171,14.72,15.102,39544,0
2010-04-14,15.136,15.472,14.968,15.437,49480,0
2010-04-15,15.464,15.725,15.355,15.663,151942,0
2010-04-16,15.672,15.821,15.496,15.74,84553,0
2010-04-19,15.629,15.831,15.512,15.771,49012,0
2010-04-20,15.796,16.24,15.688,16.217,73272,0
2010-04-21,16.182,16.191,16.049,16.191,37951,0
2010-04-22,16.007,16.182,15.931,16.174,62344,0
2010-04-23,16.128,16.296,16.044,16.296,47068,0
2010-04-26,16.527,19.501,16.527,19.442,191493,0
2010-04-27,19.458,20.536,18.758,19.107,279655,0
2010-04-28,19.267,19.81,19.225,19.6,179741,0
2010-04-29,19.694,19.694,19.193,19.643,150065,0
2010-04-30,19.582,19.643,19.074,19.116,107904,0
2010-05-03,19.267,19.775,19.217,19.518,117706,0
2010-05-04,19.267,19.45,18.557,18.807,136823,0
2010-05-05,18.572,19.059,18.396,18.53,76602,0
2010-05-06,18.473,18.696,17.562,17.82,132442,0
2010-05-07,17.754,17.754,16.927,17.167,216340,0
2010-05-10,17.912,18.623,17.57,18.381,105211,0
2010-05-11,18.196,18.909,18.196,18.64,96302,0
2010-05-12,18.74,19.05,18.723,18.909,100271,0
2010-05-13,18.909,19.059,18.665,18.823,135455,0
2010-05-14,18.715,18.855,18.396,18.767,88346,0
2010-05-17,18.807,19.576,18.749,19.567,203103,0
2010-05-18,19.742,19.742,18.981,19.025,72590,0
2010-05-19,18.807,19.059,18.482,18.74,91097,0
2010-05-20,18.58,18.58,17.645,17.721,154551,0
2010-05-21,17.553,18.004,17.371,17.862,125235,0
2010-05-24,17.795,17.845,17.309,17.352,63767,0
2010-05-25,17.017,17.954,17.017,17.836,145101,0
2010-05-26,17.904,18.154,17.352,17.403,142882,0
2010-05-27,17.694,18.464,16.607,18.414,103902,0
2010-05-28,18.405,18.405,17.645,17.845,60724,0
2010-06-01,17.652,18.205,17.318,17.494,100661,0
2010-06-02,17.629,17.938,17.371,17.862,83149,0
2010-06-03,17.978,18.172,17.738,18.004,89032,0
2010-06-04,17.536,17.62,16.668,16.7,150295,0
2010-06-07,16.732,17.185,16.541,16.776,108392,0
2010-06-08,16.827,17.068,16.393,16.651,179434,0
2010-06-09,16.809,16.927,16.448,16.7,130421,0
2010-06-10,17,17.185,16.465,17.158,106302,0
2010-06-11,16.968,17.57,16.968,17.452,84348,0
2010-06-14,17.553,17.845,17.452,17.544,64164,0
2010-06-15,17.67,18.497,17.536,18.423,115033,0
2010-06-16,18.272,18.272,17.938,18.047,67705,0
2010-06-17,18.196,18.196,17.862,18.039,21085,0
2010-06-18,18.054,18.105,17.703,18.062,125644,0
2010-06-21,18.338,18.364,17.277,17.419,98163,0
2010-06-22,17.503,17.836,17.437,17.444,52855,0
2010-06-23,17.437,17.62,17.15,17.411,42958,0
2010-06-24,17.352,17.544,17.077,17.22,45432,0
2010-06-25,17.343,17.703,17.077,17.629,180564,0
2010-06-28,17.678,17.929,17.487,17.778,43713,0
2010-06-29,17.444,17.512,16.768,16.918,76296,0
2010-06-30,16.966,17.329,16.473,16.567,76453,0
2010-07-01,16.66,16.936,16.209,16.541,91044,0
2010-07-02,16.643,16.643,16.232,16.492,40343,0
2010-07-06,16.7,16.792,15.892,15.931,74064,0
2010-07-07,16.041,16.383,15.963,16.359,67201,0
2010-07-08,16.474,16.492,16.182,16.492,50909,0
2010-07-09,16.448,16.959,16.448,16.927,39112,0
2010-07-12,16.901,16.927,16.474,16.492,31527,0
2010-07-13,16.76,17.228,16.567,17.142,66414,0
2010-07-14,16.992,17.086,16.809,16.909,47429,0
2010-07-15,16.952,17.034,16.567,16.768,50719,0
2010-07-16,16.599,16.692,15.954,16.025,86426,0
2010-07-19,16.025,16.123,15.764,16.041,53743,0
2010-07-20,15.812,16.368,15.812,16.341,43008,0
2010-07-21,16.501,16.643,15.981,15.998,47144,0
2010-07-22,16.265,16.625,15.998,16.599,63441,0
2010-07-23,16.474,17.052,16.474,17.026,61044,0
2010-07-26,17.127,17.602,17.043,17.468,98544,0
2010-07-27,17.645,18.098,17.562,17.795,78154,0
2010-07-28,17.703,17.954,17.67,17.703,65350,0
2010-07-29,17.904,18.18,17.645,17.845,49236,0
2010-07-30,17.553,18.222,17.553,17.921,62194,0
2010-08-02,18.247,18.364,17.938,18.145,52343,0
2010-08-03,18.062,18.239,17.827,17.836,50946,0
2010-08-04,17.88,18.105,17.82,17.963,80313,0
2010-08-05,17.778,17.938,17.67,17.694,33114,0
2010-08-06,17.411,17.528,16.936,17.261,73055,0
2010-08-09,17.428,17.468,17.158,17.334,76483,0
2010-08-10,17.185,17.185,16.643,17.052,100141,0
2010-08-11,16.676,16.875,16.549,16.625,107919,0
2010-08-12,16.307,16.909,16.258,16.843,71295,0
2010-08-13,16.809,16.809,16.474,16.615,61803,0
2010-08-16,16.483,16.927,16.225,16.909,75367,0
2010-08-17,17.077,17.211,16.976,17.077,55601,0
2010-08-18,17.111,17.193,16.893,17.111,56715,0
2010-08-19,17.026,17.111,16.398,16.433,80962,0
2010-08-20,16.299,16.668,16.217,16.634,81652,0
2010-08-23,16.792,16.936,16.393,16.406,116190,0
2010-08-24,16.131,16.858,16.131,16.567,89735,0
2010-08-25,16.398,17.293,16.398,17.246,75354,0
2010-08-26,17.326,17.326,16.809,16.875,34952,0
2010-08-27,17.119,17.452,16.768,17.371,54113,0
2010-08-30,17.236,17.236,16.651,16.676,71552,0
2010-08-31,16.592,16.976,16.541,16.906,104559,0
2010-09-01,17.127,17.746,16.959,17.73,91092,0
2010-09-02,17.629,17.862,17.611,17.82,117086,0
2010-09-03,18.07,18.329,17.912,18.247,81707,0
2010-09-07,18.23,18.23,17.721,17.786,61215,0
2010-09-08,17.889,18.188,17.889,17.987,32410,0
2010-09-09,18.272,18.373,17.969,18.098,45589,0
2010-09-10,18.128,18.356,17.987,18.054,31769,0
2010-09-13,18.196,18.807,18.172,18.715,53884,0
2010-09-14,18.696,18.758,18.396,18.423,40720,0
2010-09-15,18.389,18.557,18.154,18.454,53324,0
2010-09-16,18.373,18.423,18.031,18.18,35347,0
2010-09-17,18.423,18.454,17.845,18.113,163675,0
2010-09-20,18.128,18.891,18.022,18.864,66240,0
2010-09-21,18.807,18.947,18.521,18.54,35137,0
2010-09-22,18.514,18.681,17.969,18.039,59161,0
2010-09-23,17.862,17.946,17.403,17.411,59650,0
2010-09-24,17.686,17.862,17.403,17.795,66974,0
2010-09-27,17.746,17.921,17.277,17.318,40341,0
2010-09-28,17.411,17.82,17.175,17.67,69050,0
2010-09-29,17.57,17.978,17.57,17.862,74954,0
2010-09-30,18.041,18.041,17.628,17.729,89420,0
2010-10-01,17.946,17.987,17.494,17.594,62862,0
2010-10-04,17.494,17.645,17.175,17.211,70665,0
2010-10-05,17.444,17.804,17.111,17.738,122214,0
2010-10-06,17.721,17.946,17.694,17.804,85089,0
2010-10-07,17.912,18.054,17.637,17.678,35252,0
2010-10-08,17.444,17.738,17.228,17.536,47680,0
2010-10-11,17.477,17.544,17.371,17.371,28887,0
2010-10-12,17.371,17.371,17.104,17.193,68762,0
2010-10-13,17.228,17.645,17.211,17.536,59543,0
2010-10-14,17.553,17.786,17.512,17.77,53203,0
2010-10-15,18.013,18.013,17.487,17.611,82588,0
2010-10-18,17.602,17.811,17.579,17.721,33085,0
2010-10-19,17.419,17.721,17.095,17.411,81074,0
2010-10-20,17.562,17.661,17.395,17.587,46209,0
2010-10-21,17.73,17.73,16.875,17.175,58748,0
2010-10-22,17.293,17.437,17.202,17.395,33090,0
2010-10-25,17.468,17.652,17.444,17.544,44941,0
2010-10-26,17.361,17.494,16.901,16.976,56792,0
2010-10-27,16.952,16.952,16.668,16.741,85390,0
2010-10-28,16.952,17.211,16.591,16.708,60639,0
2010-10-29,16.588,17.265,16.563,16.742,75254,0
2010-11-01,16.768,17.017,16.567,16.75,54654,0
2010-11-02,16.911,17.114,16.776,17.106,81793,0
2010-11-03,17.077,17.387,17.009,17.343,94377,0
2010-11-04,17.57,17.845,17.228,17.786,103157,0
2010-11-05,17.871,18.145,17.536,17.637,70731,0
2010-11-08,17.528,17.712,17.444,17.512,32810,0
2010-11-09,17.611,17.611,17.202,17.261,41882,0
2010-11-10,17.277,17.721,17.15,17.712,41591,0
2010-11-11,17.46,17.611,17.301,17.503,28041,0
2010-11-12,17.301,17.352,17.052,17.142,34930,0
2010-11-15,17.228,17.27,16.909,17.135,33762,0
2010-11-16,16.952,16.968,16.7,16.818,47363,0
2010-11-17,16.843,16.918,16.607,16.827,46055,0
2010-11-18,17.068,17.343,16.884,17.034,52514,0
2010-11-19,16.959,17.026,16.668,16.968,48100,0
2010-11-22,16.827,16.952,16.599,16.875,36194,0
2010-11-23,16.651,16.901,16.599,16.768,31612,0
2010-11-24,16.952,17.38,16.792,17.293,52264,0
2010-11-26,17.15,17.334,17.15,17.228,6431,0
2010-11-29,17.068,17.778,17.068,17.712,84759,0
2010-11-30,17.51,17.543,17.151,17.338,168541,0
2010-12-01,17.703,17.862,17.261,17.637,112841,0
2010-12-02,17.703,18.004,17.703,17.827,52213,0
2010-12-03,17.804,17.811,17.544,17.721,68221,0
2010-12-06,17.67,18.121,17.553,17.853,59224,0
2010-12-07,17.978,18.521,17.896,18.356,54335,0
2010-12-08,18.396,18.798,18.137,18.196,76168,0
2010-12-09,18.423,18.423,17.811,18.031,89389,0
2010-12-10,18.022,18.681,17.954,18.598,48904,0
2010-12-13,18.563,18.891,18.396,18.665,39654,0
2010-12-14,18.774,18.939,18.588,18.598,67797,0
2010-12-15,18.53,18.767,18.396,18.54,65995,0
2010-12-16,18.537,18.933,18.512,18.806,25658,0
2010-12-17,18.816,19.116,18.464,19.059,114965,0
2010-12-20,19.175,19.316,18.882,18.933,46830,0
2010-12-21,19.099,19.193,18.957,19.09,47615,0
2010-12-22,19.099,19.149,18.918,18.989,31729,0
2010-12-23,18.909,19.042,18.855,18.909,35718,0
2010-12-27,18.933,19.535,18.933,19.425,26820,0
2010-12-28,19.042,19.425,19.042,19.367,21198,0
2010-12-29,19.359,19.564,19.249,19.461,16904,0
2010-12-30,19.402,19.436,19.002,19.002,61907,0
2010-12-31,18.9,19.236,18.651,18.657,46298,0
2011-01-03,18.918,19.425,18.882,19.358,42285,0
2011-01-04,19.467,19.467,18.64,18.831,40448,0
2011-01-05,18.816,19.042,18.672,18.873,38787,0
2011-01-06,18.933,19.09,18.69,18.723,45539,0
2011-01-07,18.9,18.9,18.047,18.447,61360,0
2011-01-10,18.272,18.548,18.062,18.255,64783,0
2011-01-11,18.364,18.364,18.07,18.222,28045,0
2011-01-12,18.439,18.665,18.263,18.405,57878,0
2011-01-13,18.423,18.548,17.995,18.105,36348,0
2011-01-14,18.121,18.521,18.121,18.306,47395,0
2011-01-18,18.225,18.242,17.729,17.82,63693,0
2011-01-19,17.702,17.745,16.946,16.979,86398,0
2011-01-20,16.893,17.158,16.75,16.901,101347,0
2011-01-21,17.068,17.068,16.533,16.549,67332,0
2011-01-24,16.75,17.052,16.634,16.936,45627,0
2011-01-25,16.884,17.22,16.884,17.142,50538,0
2011-01-26,17.193,17.544,17.104,17.544,36105,0
2011-01-27,17.553,17.553,17.286,17.352,20793,0
2011-01-28,17.286,17.318,16.651,16.865,86409,0
2011-01-31,16.976,16.976,16.674,16.761,46886,0
2011-02-01,16.875,17.261,16.76,17.15,52721,0
2011-02-02,17.06,17.077,16.643,16.676,50385,0
2011-02-03,16.676,17.029,16.66,16.994,51646,0
2011-02-04,16.901,16.968,16.776,16.858,31680,0
2011-02-07,16.927,17.309,16.927,17.119,38785,0
2011-02-08,17.06,17.252,16.985,17.246,52025,0
2011-02-09,17.544,17.553,16.818,16.909,29776,0
2011-02-10,16.769,16.937,16.7,16.76,29976,0
2011-02-11,16.633,16.769,16.633,16.76,33544,0
2011-02-14,16.732,16.985,16.533,16.676,74222,0
2011-02-15,16.567,16.732,16.492,16.492,92779,0
2011-02-16,16.574,16.615,16.366,16.464,34763,0
2011-02-18,16.843,17.425,16.668,17.17,77558,0
2011-02-22,16.867,17.029,16.296,16.742,99077,0
2011-02-23,16.801,16.903,16.396,16.439,63667,0
2011-02-24,16.526,16.801,16.357,16.676,85084,0
2011-02-25,16.776,17.306,16.676,17.256,56639,0
2011-02-28,17.213,17.434,17.111,17.424,77866,0
2011-03-01,17.425,17.56,16.946,17.08,79169,0
2011-03-02,17.106,17.216,16.751,16.867,38147,0
2011-03-03,17.314,17.535,17.08,17.349,61025,0
2011-03-04,17.296,17.442,16.979,17.296,75057,0
2011-03-07,16.994,17.296,16.548,16.961,81323,0
2011-03-08,16.97,17.651,16.92,17.376,56590,0
2011-03-09,17.384,17.645,17.349,17.349,27521,0
2011-03-10,17.089,17.323,16.651,16.668,53891,0
2011-03-11,16.651,17.256,16.651,16.66,60860,0
2011-03-14,16.508,16.733,16.455,16.455,32286,0
2011-03-15,16.431,16.59,16.422,16.464,60926,0
2011-03-16,16.464,16.464,15.994,16.077,139994,0
2011-03-17,16.366,16.374,16.016,16.253,63409,0
2011-03-18,16.422,16.76,15.582,15.614,261330,0
2011-03-21,15.782,16.094,15.717,16.029,107502,0
2011-03-22,16.205,16.213,15.814,15.975,55256,0
2011-03-23,15.901,16.254,15.717,16.171,31714,0
2011-03-24,16.305,16.396,16.011,16.269,38416,0
2011-03-25,16.532,16.532,16.061,16.077,62308,0
2011-03-28,16.143,16.287,16.038,16.077,34602,0
2011-03-29,16.044,16.366,16.044,16.296,34395,0
2011-03-30,16.254,16.708,16.187,16.7,52929,0
2011-03-31,16.64,17.123,16.603,17.018,68870,0
2011-04-01,17.129,17.5,17.129,17.442,56595,0
2011-04-04,17.314,18.049,17.274,17.997,141129,0
2011-04-05,17.946,18.36,17.946,18.258,45548,0
2011-04-06,18.36,18.488,18.148,18.233,34276,0
2011-04-07,18.208,18.342,17.955,18.049,49341,0
2011-04-08,18.19,18.19,17.693,17.702,28218,0
2011-04-11,17.685,17.922,17.586,17.609,27331,0
2011-04-12,17.602,17.773,17.239,17.239,29250,0
2011-04-13,17.434,17.601,17.266,17.349,67696,0
2011-04-14,17.425,17.491,17.232,17.323,43337,0
2011-04-15,17.256,17.256,16.81,17.029,70707,0
2011-04-18,16.81,16.81,16.296,16.447,64897,0
2011-04-19,16.508,16.508,15.851,15.894,59338,0
2011-04-20,16.143,16.229,16.002,16.162,51595,0
2011-04-21,16.296,16.322,16.162,16.245,20591,0
2011-04-25,16.245,16.287,16.109,16.171,38664,0
2011-04-26,16.162,16.366,16.162,16.347,52802,0
2011-04-27,16.422,16.464,16.278,16.39,34769,0
2011-04-28,16.464,16.692,16.382,16.532,43649,0
2011-04-29,16.553,16.732,16.484,16.674,57163,0
2011-05-02,16.676,16.819,16.011,16.029,62507,0
2011-05-03,16.176,16.745,16.176,16.447,54238,0
2011-05-04,16.431,16.464,16.109,16.128,62571,0
2011-05-05,16.05,16.509,16.05,16.169,61870,0
2011-05-06,16.261,16.422,15.794,15.809,82677,0
2011-05-09,16.002,16.322,15.867,16.296,38402,0
2011-05-10,16.357,16.526,16.305,16.464,41513,0
2011-05-11,16.347,16.501,16.186,16.305,41847,0
2011-05-12,16.254,16.751,16.254,16.742,20380,0
2011-05-13,16.694,16.694,16.39,16.39,28344,0
2011-05-16,16.229,16.801,16.187,16.205,48818,0
2011-05-17,16.067,16.176,16.026,16.059,34354,0
2011-05-18,16.1,16.321,16.008,16.213,72671,0
2011-05-19,16.213,16.347,16.008,16.151,84103,0
2011-05-20,16.093,16.439,16.016,16.253,67094,0
2011-05-23,16.107,16.176,15.946,15.99,54615,0
2011-05-24,16.075,16.075,15.802,15.873,91671,0
2011-05-25,15.794,16.313,15.745,16.176,40791,0
2011-05-26,16.1,16.456,15.89,16.374,49938,0
2011-05-27,16.338,16.338,15.905,15.963,88578,0
2011-05-31,16.025,16.126,15.912,16.092,183099,0
2011-06-01,16.093,16.575,15.437,15.482,135669,0
2011-06-02,15.497,15.802,15.276,15.558,73975,0
2011-06-03,15.312,15.584,15.312,15.405,72564,0
2011-06-06,15.354,15.584,15.202,15.312,92620,0
2011-06-07,15.49,15.802,15.363,15.514,53008,0
2011-06-08,15.981,15.981,15.429,15.608,116236,0
2011-06-09,15.702,15.914,15.608,15.711,72085,0
2011-06-10,15.575,15.702,15.259,15.32,87027,0
2011-06-13,15.437,15.437,15.032,15.276,148553,0
2011-06-14,15.437,15.963,15.329,15.794,75473,0
2011-06-15,15.592,15.769,15.176,15.202,111985,0
2011-06-16,15.22,15.87,14.929,15.751,68149,0
2011-06-17,15.864,16.176,15.667,15.939,134257,0
2011-06-20,15.864,16.253,15.745,15.972,65158,0
2011-06-21,16.117,16.117,15.641,15.89,59173,0
2011-06-22,15.939,15.939,15.211,15.268,75683,0
2011-06-23,15.082,15.158,14.862,15.141,58881,0
2011-06-24,15.202,15.202,14.727,14.871,347023,0
2011-06-27,14.827,15.006,14.751,14.944,124731,0
2011-06-28,15.05,15.05,14.548,14.649,75947,0
2011-06-29,14.735,14.751,14.514,14.666,55470,0
2011-06-30,14.734,14.836,14.603,14.742,83991,0
2011-07-01,14.809,14.921,14.743,14.836,73545,0
2011-07-05,14.701,14.792,14.488,14.539,161349,0
2011-07-06,14.518,14.601,14.364,14.474,95535,0
2011-07-07,14.623,15.243,14.572,15.158,64663,0
2011-07-08,14.961,15.132,14.961,15.09,49097,0
2011-07-11,14.904,15.259,14.871,15.082,50099,0
2011-07-12,14.904,15.25,14.904,15.132,49911,0
2011-07-13,15.211,15.437,15.074,15.397,39399,0
2011-07-14,15.337,15.405,15.158,15.185,40591,0
2011-07-15,15.219,15.421,15.097,15.346,63753,0
2011-07-18,15.211,15.346,14.904,14.931,39671,0
2011-07-19,15.058,15.423,14.987,15.381,47782,0
2011-07-20,15.405,15.405,15.115,15.211,19106,0
2011-07-21,15.276,15.601,15.219,15.549,43836,0
2011-07-22,15.465,15.558,15.312,15.388,31357,0
2011-07-25,15.235,15.421,15.141,15.346,28138,0
2011-07-26,15.176,15.236,15.041,15.115,33991,0
2011-07-27,14.97,15.141,14.419,14.48,87354,0
2011-07-28,14.525,14.552,14.081,14.381,73989,0
2011-07-29,14.202,14.825,14.157,14.561,109290,0
2011-08-01,14.735,14.836,14.614,14.674,65674,0
2011-08-02,14.552,14.987,14.276,14.733,61332,0
2011-08-03,14.751,14.997,14.565,14.944,84310,0
2011-08-04,14.79,15.105,14.399,14.413,91501,0
2011-08-05,14.539,14.674,13.911,14.139,116508,0
2011-08-08,13.605,14.735,13.121,13.156,125833,0
2011-08-09,13.571,14.379,12.552,14.182,150316,0
2011-08-10,13.715,14.113,12.859,12.918,121320,0
2011-08-11,13.029,14.003,12.876,13.767,135641,0
2011-08-12,13.643,13.849,13.206,13.438,75588,0
2011-08-15,13.52,14.218,13.52,14.182,58949,0
2011-08-16,13.954,13.995,13.664,13.886,75634,0
2011-08-17,13.712,14.157,13.712,13.935,42680,0
2011-08-18,13.764,13.918,13.336,13.567,100402,0
2011-08-19,13.275,13.891,13.223,13.447,80517,0
2011-08-22,13.985,13.985,13.215,13.32,53501,0
2011-08-23,13.32,14.202,13.25,14.174,93143,0
2011-08-24,14.301,14.586,14.029,14.422,39019,0
2011-08-25,14.552,14.552,13.9,13.994,68852,0
2011-08-26,13.9,14.242,13.858,14.029,68306,0
2011-08-29,14.276,15.141,14.157,15.115,67805,0
2011-08-30,15.014,15.167,14.645,15.123,98448,0
2011-08-31,15.233,15.613,15,15.499,133225,0
2011-09-01,15.45,15.663,14.67,14.833,89372,0
2011-09-02,15.094,15.094,14.044,14.102,59879,0
2011-09-06,13.72,14.211,13.626,14.157,82750,0
2011-09-07,14.399,15.176,14.372,15.133,101773,0
2011-09-08,14.92,15.058,14.601,14.697,73899,0
2011-09-09,14.586,14.654,13.833,13.891,73702,0
2011-09-12,13.679,14.164,13.679,14.123,37519,0
2011-09-13,14.259,14.364,13.874,14.183,59979,0
2011-09-14,14.355,14.689,13.9,14.535,71246,0
2011-09-15,14.798,14.798,14.164,14.561,63097,0
2011-09-16,14.67,15.212,14.422,15.15,194363,0
2011-09-19,14.723,14.886,14.431,14.636,59663,0
2011-09-20,14.723,15.123,14.723,14.765,59860,0
2011-09-21,14.733,14.825,13.737,13.824,64674,0
2011-09-22,13.824,14.404,13.497,13.781,119119,0
2011-09-23,13.79,14.148,13.772,13.927,70797,0
2011-09-26,13.976,14.509,13.943,14.482,40639,0
2011-09-27,14.806,15.314,14.535,15.074,81496,0
2011-09-28,15.105,15.314,14.355,14.39,81254,0
2011-09-29,14.798,15.408,14.456,15.39,68286,0
2011-09-30,15.116,15.858,15.116,15.143,123262,0
2011-10-03,15.005,15.499,13.918,14.011,143495,0
2011-10-04,14.038,15.912,13.866,15.896,139268,0
2011-10-05,15.773,16.16,15.637,15.989,66062,0
2011-10-06,15.97,16.116,15.545,15.997,76813,0
2011-10-07,16.151,16.151,14.825,15.031,68278,0
2011-10-10,15.176,15.767,15.049,15.707,73039,0
2011-10-11,15.545,16.278,15.526,16.083,74616,0
2011-10-12,16.015,16.931,16.015,16.604,75853,0
2011-10-13,16.45,16.45,15.87,16.229,48010,0
2011-10-14,16.358,16.368,15.707,16.297,53631,0
2011-10-17,16.083,16.459,15.508,15.553,89234,0
2011-10-18,15.628,16.393,15.628,16.278,83460,0
2011-10-19,16.435,16.64,16.041,16.083,65077,0
2011-10-20,16.107,16.204,15.726,16.151,50386,0
2011-10-21,16.495,16.604,16.213,16.571,82676,0
2011-10-24,16.58,16.904,16.536,16.784,65359,0
2011-10-25,16.732,16.742,15.939,16.078,75966,0
2011-10-26,16.107,16.522,15.997,16.368,83777,0
2011-10-27,16.99,17.719,16.699,17.642,180284,0
2011-10-28,17.762,18.113,17.547,17.582,88494,0
2011-10-31,17.679,17.689,16.099,16.099,89387,0
2011-11-01,15.293,15.439,14.422,14.509,112202,0
2011-11-02,14.815,15.041,14.552,15.022,98901,0
2011-11-03,15.354,15.354,14.628,15.182,88987,0
2011-11-04,14.947,15.241,14.947,15.094,81977,0
2011-11-07,15.081,15.115,14.594,14.978,42964,0
2011-11-08,15.097,15.485,14.79,15.365,65162,0
2011-11-09,15.036,15.163,14.62,14.707,121638,0
2011-11-10,14.937,15.227,14.89,15.163,73277,0
2011-11-11,15.365,15.365,15.031,15.286,81910,0
2011-11-14,15.141,15.252,14.781,15.022,74069,0
2011-11-15,14.96,15.612,14.714,15.493,49764,0
2011-11-16,15.835,15.835,15.115,15.141,38826,0
2011-11-17,15.133,15.535,15.105,15.314,65975,0
2011-11-18,15.097,15.44,15.074,15.399,56838,0
2011-11-21,15.15,15.365,15.066,15.295,68544,0
2011-11-22,15.123,15.365,15.022,15.331,54600,0
2011-11-23,15.09,15.314,14.869,14.895,100401,0
2011-11-25,14.855,15.009,14.465,14.734,68202,0
2011-11-28,15.26,15.268,14.878,15.22,73850,0
2011-11-29,15.195,15.408,14.902,14.929,43362,0
2011-11-30,15.678,16.791,15.285,16.765,169868,0
2011-12-01,16.64,16.878,16.398,16.571,76377,0
2011-12-02,17.106,17.261,16.699,16.839,34200,0
2011-12-05,17.172,17.475,16.88,17.31,59583,0
2011-12-06,17.346,17.673,17.346,17.492,62586,0
2011-12-07,17.32,17.915,17.191,17.891,57717,0
2011-12-08,17.604,17.604,16.751,16.803,102988,0
2011-12-09,16.88,17.018,16.777,16.925,132996,0
2011-12-12,16.57,16.769,16.494,16.691,64217,0
2011-12-13,16.821,17.155,16.404,16.612,70168,0
2011-12-14,16.365,17.191,16.365,16.621,52951,0
2011-12-15,16.942,17.139,16.761,17.009,49320,0
2011-12-16,17.172,17.596,16.777,17.424,188217,0
2011-12-19,17.2,17.699,16.985,17.018,57225,0
2011-12-20,17.466,17.744,17.374,17.656,106534,0
2011-12-21,17.641,18.001,17.571,17.847,65949,0
2011-12-22,17.623,17.941,17.449,17.571,47938,0
2011-12-23,17.673,17.795,17.415,17.613,31029,0
2011-12-27,17.589,17.811,17.433,17.682,33062,0
2011-12-28,17.632,17.632,17.32,17.383,32634,0
2011-12-29,17.261,17.623,17.261,17.553,45065,0
2011-12-30,17.543,17.632,17.341,17.404,40206,0
2012-01-03,17.864,17.933,17.571,17.69,88299,0
2012-01-04,17.511,17.941,17.383,17.449,36634,0
2012-01-05,17.277,17.656,17,17.604,42156,0
2012-01-06,17.302,17.641,17.155,17.302,52956,0
2012-01-09,17.442,17.485,16.942,17.209,42563,0
2012-01-10,17.27,17.502,17.123,17.365,50680,0
2012-01-11,17.209,17.518,17.155,17.391,70873,0
2012-01-12,17.398,17.458,17.227,17.383,59874,0
2012-01-13,17.08,17.415,17.08,17.146,40376,0
2012-01-17,17.255,17.273,16.821,16.89,78319,0
2012-01-18,16.839,17.07,16.785,17.027,40085,0
2012-01-19,17.045,17.13,16.906,17.018,39877,0
2012-01-20,16.863,17.172,16.863,17.018,46656,0
2012-01-23,17,17.245,16.846,17.027,30512,0
2012-01-24,16.87,17.07,16.726,17.009,42213,0
2012-01-25,16.967,17.027,16.803,17.018,31972,0
2012-01-26,17.035,17.053,16.658,17.018,53439,0
2012-01-27,16.87,17.106,16.666,17.018,58678,0
2012-01-30,17.035,17.035,16.87,16.916,41101,0
2012-01-31,17.101,17.239,16.88,16.934,69982,0
2012-02-01,17.035,17.294,16.821,17.123,101466,0
2012-02-02,17.08,17.209,16.985,17.123,70382,0
2012-02-03,17.492,17.553,17.182,17.415,70465,0
2012-02-06,17.13,17.355,16.87,17.209,59738,0
2012-02-07,17.117,17.247,16.986,17.149,52743,0
2012-02-08,17.167,17.247,17.108,17.175,24611,0
2012-02-09,17.222,17.222,16.951,17.108,29428,0
2012-02-10,17.146,17.146,16.699,16.769,31145,0
2012-02-13,17.009,17.449,16.846,17.374,66590,0
2012-02-14,17.235,17.328,16.595,16.889,77290,0
2012-02-15,16.967,17,16.267,16.373,66817,0
2012-02-16,16.312,17.106,16.312,16.707,55340,0
2012-02-17,16.785,16.88,16.543,16.751,45988,0
2012-02-21,16.803,17.804,16.699,17.511,81944,0
2012-02-22,17.581,18.02,17.466,17.786,67370,0
2012-02-23,18.079,18.114,17.777,18.114,87958,0
2012-02-24,18.184,18.254,17.898,18.053,40085,0
2012-02-27,17.891,18.157,17.666,18.001,53029,0
2012-02-28,18.071,18.289,16.569,18.106,87492,0
2012-02-29,18.208,18.244,17.396,17.456,81432,0
2012-03-01,17.542,18.011,17.35,17.379,62801,0
2012-03-02,17.412,17.412,16.577,16.69,89741,0
2012-03-05,16.639,17.212,16.62,16.986,47003,0
2012-03-06,16.751,16.863,16.43,16.454,53755,0
2012-03-07,16.577,16.725,16.491,16.707,22301,0
2012-03-08,16.812,16.812,16.17,16.343,85495,0
2012-03-09,16.334,16.665,16.334,16.472,107103,0
2012-03-12,16.62,16.769,16.463,16.751,74284,0
2012-03-13,16.89,17.158,16.776,17.149,88213,0
2012-03-14,17.167,17.203,16.839,16.959,41203,0
2012-03-15,17.019,17.082,16.742,16.916,30870,0
2012-03-16,16.993,16.993,16.76,16.847,96659,0
2012-03-19,16.926,17.489,16.812,17.239,58637,0
2012-03-20,17.082,17.082,16.542,16.639,74494,0
2012-03-21,16.716,16.847,16.463,16.519,56943,0
2012-03-22,16.29,16.371,16.013,16.056,62784,0
2012-03-23,16.073,16.099,15.761,15.829,105865,0
2012-03-26,15.893,16.213,15.629,16.205,63327,0
2012-03-27,16.246,16.246,15.959,15.977,41623,0
2012-03-28,15.967,16.134,15.829,16.032,47434,0
2012-03-29,15.858,15.986,15.664,15.934,32891,0
2012-03-30,16.082,16.082,15.531,15.54,56412,0
2012-04-02,15.552,15.839,15.405,15.82,76805,0
2012-04-03,15.884,15.884,15.377,15.515,88738,0
2012-04-04,15.352,15.515,15.041,15.17,72856,0
2012-04-05,15.022,15.116,14.77,14.934,30226,0
2012-04-09,14.657,14.787,14.292,14.493,89956,0
2012-04-10,14.527,14.527,13.909,14.1,100352,0
2012-04-11,14.152,14.283,13.996,14.266,83794,0
2012-04-12,14.299,14.604,14.247,14.553,56654,0
2012-04-13,14.43,14.43,14.023,14.127,51248,0
2012-04-16,14.152,14.579,14.118,14.456,42084,0
2012-04-17,14.628,14.919,14.568,14.611,44437,0
2012-04-18,14.545,14.545,14.023,14.075,38331,0
2012-04-19,14.075,14.207,13.815,13.936,62368,0
2012-04-20,14.266,14.266,13.919,14.1,110699,0
2012-04-23,13.901,14.075,13.824,14.005,92058,0
2012-04-24,13.987,14.371,13.987,14.256,82834,0
2012-04-25,14.456,14.597,14.266,14.465,76783,0
2012-04-26,14.389,14.527,14.371,14.493,59360,0
2012-04-27,14.493,14.795,14.412,14.77,111932,0
2012-04-30,14.701,15.076,14.701,14.961,138937,0
2012-05-01,14.97,15.258,14.929,14.935,118911,0
2012-05-02,14.77,15.134,14.709,15.005,114332,0
2012-05-03,14.961,15.093,14.595,14.62,87761,0
2012-05-04,14.569,14.604,14.337,14.337,58628,0
2012-05-07,14.412,16.491,14.412,16.264,162292,0
2012-05-08,16.238,17.568,15.893,17.463,150185,0
2012-05-09,17.175,17.911,17.141,17.78,79748,0
2012-05-10,17.955,18.2,17.831,18.026,37060,0
2012-05-11,17.85,17.964,17.674,17.911,63619,0
2012-05-14,17.671,18.331,17.671,18.089,89714,0
2012-05-15,18.071,18.592,18.071,18.331,85000,0
2012-05-16,18.471,18.515,18.14,18.158,45768,0
2012-05-17,18.14,18.436,18.03,18.177,63911,0
2012-05-18,18.165,18.348,17.895,18.174,86176,0
2012-05-21,18.322,18.566,18.14,18.228,85419,0
2012-05-22,18.288,18.532,17.955,18.128,73971,0
2012-05-23,17.988,18.27,17.788,18.183,78664,0
2012-05-24,18.261,18.358,17.98,18.244,42025,0
2012-05-25,18.19,18.445,18.096,18.366,62926,0
2012-05-29,18.419,18.515,18.183,18.489,187090,0
2012-05-30,18.235,18.55,18.235,18.384,96773,0
2012-05-31,18.358,18.725,18.235,18.593,87125,0
2012-06-01,18.2,18.725,18.19,18.366,68926,0
2012-06-04,18.506,18.515,18.128,18.358,55649,0
2012-06-05,18.321,18.576,18.27,18.428,48123,0
2012-06-06,18.33,19.224,18.33,19.215,62472,0
2012-06-07,19.459,19.522,18.96,18.986,53936,0
2012-06-08,18.892,19.275,18.828,19.199,35532,0
2012-06-11,19.478,19.478,18.279,18.288,77276,0
2012-06-12,18.462,18.671,18.235,18.61,73487,0
2012-06-13,18.56,19.023,18.348,18.506,56165,0
2012-06-14,18.593,18.986,18.585,18.864,43791,0
2012-06-15,18.794,19.171,18.706,18.943,120504,0
2012-06-18,18.883,19.004,18.33,18.452,61770,0
2012-06-19,18.471,18.854,18.217,18.778,93147,0
2012-06-20,18.697,19.171,18.697,19.013,59813,0
2012-06-21,19.004,19.004,18.208,18.288,77679,0
2012-06-22,18.489,18.995,18.226,18.951,198782,0
2012-06-25,18.566,18.778,18.366,18.462,64410,0
2012-06-26,18.542,18.847,18.313,18.794,25237,0
2012-06-27,18.769,18.786,18.489,18.639,47456,0
2012-06-28,18.489,18.778,18.087,18.523,40778,0
2012-06-29,18.969,18.969,18.55,18.664,54134,0
2012-07-02,18.681,19.134,18.542,19.134,52254,0
2012-07-03,19.189,19.558,18.786,19.558,27808,0
2012-07-05,19.558,19.589,19.031,19.171,29788,0
2012-07-06,18.901,18.978,18.639,18.778,38390,0
2012-07-09,18.655,18.804,18.481,18.786,58465,0
2012-07-10,18.821,19.215,18.56,19.153,110776,0
2012-07-11,19.171,19.558,19.004,19.433,63819,0
2012-07-12,19.249,19.373,19.101,19.215,45736,0
2012-07-13,19.215,20.012,19.215,19.88,34704,0
2012-07-16,19.739,19.739,18.847,18.883,66973,0
2012-07-17,19.085,19.085,18.603,18.629,48548,0
2012-07-18,18.681,19.522,18.648,19.207,56179,0
2012-07-19,19.284,19.284,18.828,18.883,18889,0
2012-07-20,18.706,18.951,18.27,18.366,75021,0
2012-07-23,17.988,18.105,17.71,17.72,60146,0
2012-07-24,17.84,17.84,17.166,17.184,41763,0
2012-07-25,17.37,17.58,17.045,17.351,25649,0
2012-07-26,17.666,17.674,17.404,17.464,32396,0
2012-07-27,17.536,18.121,17.264,18.087,43744,0
2012-07-30,18.026,18.2,17.446,17.788,30540,0
2012-07-31,17.666,17.771,17.107,17.148,41946,0
2012-08-01,17.184,17.387,16.257,16.265,88351,0
2012-08-02,16.265,16.652,16.231,16.355,56355,0
2012-08-03,16.679,16.818,16.31,16.423,56105,0
2012-08-06,16.949,18.978,16.949,18.358,153797,0
2012-08-07,18.56,19.548,18.471,18.778,76698,0
2012-08-08,18.733,18.825,18.481,18.794,46722,0
2012-08-09,18.706,18.706,18.165,18.261,48592,0
2012-08-10,18.288,18.769,18.051,18.664,44246,0
2012-08-13,18.716,18.928,18.409,18.671,45318,0
2012-08-14,18.743,19.069,18.462,18.821,103575,0
2012-08-15,18.706,19.284,18.706,19.004,50670,0
2012-08-16,19.059,19.68,18.656,19.531,48403,0
2012-08-17,19.45,19.82,19.398,19.688,55769,0
2012-08-20,19.558,19.968,19.558,19.924,24671,0
2012-08-21,19.959,20.362,19.468,19.616,78910,0
2012-08-22,19.608,19.801,19.494,19.723,53310,0
2012-08-23,19.723,19.888,19.354,19.662,32212,0
2012-08-24,19.558,19.986,19.558,19.792,67904,0
2012-08-27,19.846,20.012,19.653,19.773,33837,0
2012-08-28,19.73,19.846,19.468,19.512,46979,0
2012-08-29,19.645,20.024,19.353,19.908,40511,0
2012-08-30,19.715,19.732,19.406,19.581,15503,0
2012-08-31,19.749,19.749,19.455,19.504,34520,0
2012-09-04,19.6,20.243,19.406,19.927,74131,0
2012-09-05,20.208,20.252,19.726,19.803,161804,0
2012-09-06,19.98,19.98,19.635,19.822,89559,0
2012-09-07,19.934,19.934,19.7,19.715,53798,0
2012-09-10,19.715,20.075,19.715,19.927,128121,0
2012-09-11,19.98,20.024,19.775,19.927,46017,0
2012-09-12,19.927,20.007,19.735,19.922,34261,0
2012-09-13,19.962,20.262,19.757,20.137,67054,0
2012-09-14,20.262,20.262,20.129,20.174,78470,0
2012-09-17,20.007,20.137,19.874,20.007,86271,0
2012-09-18,20.015,20.103,19.382,20.066,68886,0
2012-09-19,20.174,20.868,20.094,20.816,236820,0
2012-09-20,20.694,21.977,20.666,21.644,138111,0
2012-09-21,21.961,22.613,21.785,22.182,436902,0
2012-09-24,22.172,22.597,22.085,22.463,68246,0
2012-09-25,22.543,22.645,22.369,22.438,94453,0
2012-09-26,22.369,22.965,22.241,22.35,119309,0
2012-09-27,22.409,22.561,22.119,22.369,73773,0
2012-09-28,22.227,22.524,22.127,22.154,38183,0
2012-10-01,22.304,22.533,22.022,22.068,58631,0
2012-10-02,22.227,22.507,22.022,22.269,56143,0
2012-10-03,22.369,22.507,22.261,22.463,66665,0
2012-10-04,22.613,22.683,22.341,22.516,71648,0
2012-10-05,22.605,22.665,22.391,22.48,73509,0
2012-10-08,22.323,22.578,22.304,22.445,31206,0
2012-10-09,22.473,22.473,22.031,22.419,52404,0
2012-10-10,22.419,22.683,22.295,22.473,46883,0
2012-10-11,22.702,22.702,22.323,22.463,67130,0
2012-10-12,22.533,22.533,21.794,22.21,37845,0
2012-10-15,22.341,22.341,21.644,22.014,62687,0
2012-10-16,22.102,22.45,21.865,22.419,32495,0
2012-10-17,22.524,22.707,22.304,22.525,33763,0
2012-10-18,22.445,23.194,22.401,22.993,103751,0
2012-10-19,22.904,23.088,21.715,21.856,65712,0
2012-10-22,21.776,22.154,21.776,22.014,57573,0
2012-10-23,21.856,21.987,20.12,21.335,38959,0
2012-10-24,21.503,21.522,20.994,21.291,50093,0
2012-10-25,21.531,21.899,21.406,21.865,25757,0
2012-10-26,21.908,21.97,21.194,21.381,25163,0
2012-10-31,21.124,21.124,19.832,20.939,89228,0
2012-11-01,21.061,21.58,20.596,20.816,95753,0
2012-11-02,20.649,21.018,20.031,20.49,118213,0
2012-11-05,20.455,20.526,18.974,19.098,159077,0
2012-11-06,19.213,19.549,18.878,19.397,78553,0
2012-11-07,19.23,19.23,18.569,18.818,138781,0
2012-11-08,18.596,19.047,18.596,18.684,128724,0
2012-11-09,18.411,18.974,18.235,18.377,35687,0
2012-11-12,18.349,18.394,17.733,17.926,39033,0
2012-11-13,17.557,18.058,17.557,17.585,51138,0
2012-11-14,17.679,17.838,16.958,17.01,90497,0
2012-11-15,17.01,17.045,16.282,16.492,202192,0
2012-11-16,16.66,17.442,16.401,17.354,95581,0
2012-11-19,17.575,17.733,17.308,17.653,55234,0
2012-11-20,17.364,17.838,17.224,17.811,52984,0
2012-11-21,17.901,18.454,17.557,17.821,27061,0
2012-11-23,17.918,18.692,17.565,17.865,35843,0
2012-11-26,17.769,17.996,17.697,17.953,36296,0
2012-11-27,18.578,18.578,17.987,18.155,41082,0
2012-11-28,18.025,18.095,17.733,17.811,13012,0
2012-11-29,18.086,18.43,17.936,18.386,28576,0
2012-11-30,18.463,18.904,17.953,18.261,106072,0
2012-12-03,18.377,18.947,17.909,18.034,51570,0
2012-12-04,18.095,18.155,17.706,17.847,75505,0
2012-12-05,17.978,18.377,17.953,18.261,35582,0
2012-12-06,18.306,18.586,18.16,18.525,29909,0
2012-12-07,18.641,18.641,18.121,18.411,35395,0
2012-12-10,18.499,19.123,18.499,19.037,47372,0
2012-12-11,19.239,19.566,19.047,19.372,44666,0
2012-12-12,19.079,19.647,18.938,19.079,65883,0
2012-12-13,19.026,19.479,18.944,19.053,39573,0
2012-12-14,18.944,19.281,18.855,19.088,254601,0
2012-12-17,19.433,19.485,19.053,19.291,41986,0
2012-12-18,19.265,19.788,19.096,19.778,38354,0
2012-12-19,19.088,19.734,19.088,19.309,47640,0
2012-12-20,19.363,19.816,19.071,19.788,40189,0
2012-12-21,19.788,19.788,18.98,19.459,261473,0
2012-12-24,19.415,20.276,19.186,19.701,18883,0
2012-12-26,19.691,19.71,18.715,19.007,46806,0
2012-12-27,19.026,19.144,18.76,19.071,21880,0
2012-12-28,19.123,19.505,18.637,19.114,101013,0
2012-12-31,19.195,19.637,18.752,19.372,91076,0
2013-01-02,19.751,20.365,19.61,20.213,85644,0
2013-01-03,20.134,20.222,19.806,20.125,27895,0
2013-01-04,20.285,20.703,20.285,20.443,37739,0
2013-01-07,20.231,20.463,19.665,19.85,21656,0
2013-01-08,19.77,20.356,19.77,20.268,64872,0
2013-01-09,20.197,20.586,20.18,20.356,42403,0
2013-01-10,20.489,20.612,20.045,20.516,39580,0
2013-01-11,20.595,20.933,19.77,20.612,220163,0
2013-01-14,20.489,20.666,20.409,20.578,16059,0
2013-01-15,20.409,20.641,20.249,20.516,17525,0
2013-01-16,20.781,20.781,20.302,20.4,94246,0
2013-01-17,20.453,20.694,20.33,20.542,23701,0
2013-01-18,20.532,20.586,20.17,20.516,28553,0
2013-01-22,20.453,21.056,20.321,20.914,38511,0
2013-01-23,20.836,20.845,20.542,20.799,27056,0
2013-01-24,20.569,21.083,20.569,21.03,45983,0
2013-01-25,21.181,21.181,20.621,20.763,32423,0
2013-01-28,20.933,21.093,20.552,21.047,30609,0
2013-01-29,21.154,21.284,20.933,21.226,40342,0
2013-01-30,20.773,21.164,20.142,20.311,42912,0
2013-01-31,20.222,20.878,20.222,20.569,52127,0
2013-02-01,20.745,21.283,20.641,21.207,51714,0
2013-02-04,21.103,21.216,20.95,21.021,35170,0
2013-02-05,20.988,21.234,20.988,21.164,44543,0
2013-02-06,21.111,21.111,20.391,20.968,56680,0
2013-02-07,21.056,21.128,20.825,20.988,40256,0
2013-02-08,21.003,21.172,20.72,20.845,59748,0
2013-02-11,20.878,21.287,20.621,21.271,37588,0
2013-02-12,21.287,21.845,21.253,21.713,24425,0
2013-02-13,21.66,21.766,21.118,21.359,31261,0
2013-02-14,21.253,21.407,21.136,21.234,15984,0
2013-02-15,21.455,21.455,21.012,21.253,43938,0
2013-02-19,21.261,24.897,21.128,22.007,107158,0
2013-02-20,22.095,22.095,21.404,21.43,51333,0
2013-02-21,21.43,22.262,21.421,22.155,41460,0
2013-02-22,22.325,22.325,21.953,22.288,34464,0
2013-02-25,22.529,22.529,21.394,21.42,38898,0
2013-02-26,21.509,22.243,21.509,22.103,75273,0
2013-02-27,22.068,22.156,21.694,21.72,31507,0
2013-02-28,21.754,22.022,21.714,21.934,42628,0
2013-03-01,21.703,22.345,21.703,22.103,23789,0
2013-03-04,21.977,22.254,21.46,22.194,47091,0
2013-03-05,21.934,22.46,21.934,22.389,52622,0
2013-03-06,22.389,22.504,22.174,22.451,17314,0
2013-03-07,22.389,22.844,22.336,22.712,50540,0
2013-03-08,22.959,22.959,21.941,22.46,47271,0
2013-03-11,22.326,22.604,22.211,22.336,30277,0
2013-03-12,22.354,22.576,22.336,22.425,33981,0
2013-03-13,22.497,22.497,22.28,22.434,31043,0
2013-03-14,22.364,22.612,22.254,22.513,51691,0
2013-03-15,22.425,23.362,22.425,23.306,141413,0
2013-03-18,23.155,23.228,22.612,22.807,43773,0
2013-03-19,22.797,22.797,22.014,22.289,35218,0
2013-03-20,22.497,22.654,22.156,22.345,26240,0
2013-03-21,22.46,22.46,22.147,22.203,24229,0
2013-03-22,22.326,22.434,22.095,22.371,36016,0
2013-03-25,22.522,22.637,22.051,22.621,38996,0
2013-03-26,22.787,22.873,22.145,22.844,63694,0
2013-03-27,22.629,22.712,22.487,22.621,28499,0
2013-03-28,22.702,22.906,22.326,22.73,145478,0
2013-04-01,22.882,23.103,22.644,23.058,105106,0
2013-04-02,23.2,24.208,23.13,24.075,108102,0
2013-04-03,23.648,24.307,23.648,23.887,79692,0
2013-04-04,23.996,24.175,23.735,24.157,24273,0
2013-04-05,23.996,24.949,23.693,24.923,85778,0
2013-04-08,24.986,25.178,24.771,25.048,66952,0
2013-04-09,25.172,25.441,24.824,24.889,62751,0
2013-04-10,25.048,25.724,24.746,25.522,67032,0
2013-04-11,25.441,25.992,25.254,25.564,37585,0
2013-04-12,25.37,26.225,25.37,26.182,45561,0
2013-04-15,26.085,26.145,23.475,23.763,71098,0
2013-04-16,24.101,24.994,23.987,24.949,58448,0
2013-04-17,25.254,25.254,24.334,24.343,91355,0
2013-04-18,24.45,24.994,24.396,24.87,58232,0
2013-04-19,24.88,25.441,24.603,25.254,33888,0
2013-04-22,24.779,25.324,24.396,24.815,33916,0
2013-04-23,25.083,25.646,25.074,25.538,27752,0
2013-04-24,25.547,25.933,25.404,25.896,24196,0
2013-04-25,25.681,26.075,25.494,25.619,31830,0
2013-04-26,25.582,25.943,25.504,25.689,41617,0
2013-04-29,25.878,25.878,24.611,24.806,38688,0
2013-04-30,24.914,25.146,24.521,24.949,55343,0
2013-05-01,24.852,25.12,23.879,24.075,92679,0
2013-05-02,24.225,25.734,24.225,25.002,50498,0
2013-05-03,25.378,26.126,24.737,26.056,96829,0
2013-05-06,26.182,26.191,25.404,25.612,43494,0
2013-05-07,26.405,26.405,25.484,26.225,27895,0
2013-05-08,26.065,26.154,25.306,26.154,33906,0
2013-05-09,26.075,26.11,25.638,25.781,39915,0
2013-05-10,25.896,25.896,25.396,25.689,18955,0
2013-05-13,25.574,25.816,25.404,25.602,12422,0
2013-05-14,25.574,25.574,25.102,25.494,54731,0
2013-05-15,25.475,26.351,25.272,26.343,25583,0
2013-05-16,26.075,26.075,25.37,25.638,17644,0
2013-05-17,25.878,25.878,25.137,25.414,57879,0
2013-05-20,25.387,25.387,24.852,24.994,41939,0
2013-05-21,24.923,24.923,24.378,24.595,68957,0
2013-05-22,24.682,25.235,24.585,24.949,63689,0
2013-05-23,24.779,25.45,24.761,25.441,30452,0
2013-05-24,25.209,25.404,24.986,25.12,44376,0
2013-05-28,25.564,25.698,24.654,24.994,92556,0
2013-05-29,24.842,25.129,24.547,25.084,25644,0
2013-05-30,25.163,25.219,24.851,24.949,27775,0
2013-05-31,24.327,24.725,23.747,24.11,90387,0
2013-06-03,24.196,25.786,24.077,25.676,87641,0
2013-06-04,25.739,25.892,24.76,25.426,126666,0
2013-06-05,25.462,25.546,24.796,24.851,107967,0
2013-06-06,24.941,25.768,24.941,25.649,44191,0
2013-06-07,25.91,25.91,25.299,25.417,36842,0
2013-06-10,25.471,25.533,25.163,25.426,34245,0
2013-06-11,25.163,25.795,25.094,25.219,19812,0
2013-06-12,25.344,25.344,24.472,24.49,29891,0
2013-06-13,24.582,24.778,24.249,24.642,63692,0
2013-06-14,24.652,24.945,24.456,24.472,40201,0
2013-06-17,24.813,25.148,24.556,24.813,29062,0
2013-06-18,24.931,25.615,24.744,25.445,68883,0
2013-06-19,25.507,25.634,24.463,24.582,47839,0
2013-06-20,24.249,24.744,23.827,24.033,39158,0
2013-06-21,24.17,24.204,23.286,23.889,127586,0
2013-06-24,23.565,23.835,22.085,22.29,130547,0
2013-06-25,22.515,22.515,21.403,21.681,78866,0
2013-06-26,21.824,22.03,21.329,21.42,59076,0
2013-06-27,21.626,22.588,21.563,22.543,82664,0
2013-06-28,22.337,23.063,22.236,22.299,155427,0
2013-07-01,22.499,22.954,22.365,22.775,59293,0
2013-07-02,22.83,23.027,22.471,22.974,37952,0
2013-07-03,22.901,23.351,22.882,23.207,19842,0
2013-07-05,23.8,24.222,23.17,24.142,39685,0
2013-07-08,24.556,24.671,24.239,24.573,56075,0
2013-07-09,24.717,24.904,24.087,24.769,80871,0
2013-07-10,24.805,24.904,24.556,24.689,36970,0
2013-07-11,25.012,25.022,24.348,24.904,42480,0
2013-07-12,24.796,25.546,24.796,25.471,52863,0
2013-07-15,25.559,26.116,25.452,26.063,41828,0
2013-07-16,26.008,26.181,25.578,25.778,47731,0
2013-07-17,25.875,26.351,25.875,25.999,23822,0
2013-07-18,26.153,26.494,26.054,26.242,27812,0
2013-07-19,26.218,26.458,26.108,26.278,47644,0
2013-07-22,26.008,26.286,25.804,25.955,30702,0
2013-07-23,26.116,26.116,25.012,25.163,71679,0
2013-07-24,25.417,25.624,24.889,25.326,37726,0
2013-07-25,25.335,25.497,23.593,24.889,116235,0
2013-07-26,24.527,24.778,24.213,24.456,38125,0
2013-07-29,24.312,24.456,23.943,24.161,14851,0
2013-07-30,24.277,24.654,23.628,24.008,30271,0
2013-07-31,24.06,24.196,23.351,23.36,43430,0
2013-08-01,23.754,24.196,23.38,24.122,59948,0
2013-08-02,23.907,24.456,23.727,23.917,21733,0
2013-08-05,23.8,24.412,23.448,24.32,59753,0
2013-08-06,24.357,25.308,24.357,24.778,51447,0
2013-08-07,24.823,25.92,24.823,25.507,119456,0
2013-08-08,25.659,26.046,25.344,25.828,53716,0
2013-08-09,25.778,26.374,25.686,26.218,52368,0
2013-08-12,25.981,26.271,25.795,26.251,41619,0
2013-08-13,26.296,26.376,25.999,26.351,48774,0
2013-08-14,26.425,27.186,26.41,27.024,86938,0
2013-08-15,26.721,26.943,26.494,26.645,69551,0
2013-08-16,26.521,29.583,26.425,29.143,196690,0
2013-08-19,28.973,29.253,28.338,28.801,106946,0
2013-08-20,28.768,29.216,28.508,28.793,54122,0
2013-08-21,28.623,28.739,26.899,27.077,51233,0
2013-08-22,27.176,27.77,25.507,27.483,45389,0
2013-08-23,26.915,27.434,26.737,26.808,55361,0
2013-08-26,27.132,27.685,26.655,26.746,41196,0
2013-08-27,26.369,27.06,25.902,26.143,36304,0
2013-08-28,26.225,26.969,26.225,26.286,22751,0
2013-08-29,26.296,27.319,26.296,26.696,35742,0
2013-08-30,26.587,26.686,25.801,25.927,85142,0
2013-09-03,26.189,26.587,25.937,26.053,30222,0
2013-09-04,26.016,26.478,25.32,25.573,83947,0
2013-09-05,25.573,25.646,25.041,25.14,43193,0
2013-09-06,25.23,25.23,24.137,24.641,47687,0
2013-09-09,24.66,25.675,24.281,25.592,43171,0
2013-09-10,25.675,26.007,25.05,25.32,45696,0
2013-09-11,25.23,25.367,24.861,25.165,42015,0
2013-09-12,25.059,25.611,25.014,25.185,47847,0
2013-09-13,25.312,25.827,24.995,25.756,39636,0
2013-09-16,26.053,26.334,25.592,25.726,43520,0
2013-09-17,25.726,26.696,25.573,26.449,59430,0
2013-09-18,26.459,27.2,25.665,26.775,51953,0
2013-09-19,25.764,27.083,25.764,27.083,43600,0
2013-09-20,27.218,27.861,27.003,27.661,238156,0
2013-09-23,27.534,27.942,27.091,27.797,56805,0
2013-09-24,27.914,28.538,27.58,27.987,48803,0
2013-09-25,28.095,28.783,27.76,28.322,56877,0
2013-09-26,28.266,28.818,27.544,28.058,45372,0
2013-09-27,27.833,28.149,27.481,27.506,39835,0
2013-09-30,27.128,28.105,26.657,27.534,95499,0
2013-10-01,27.608,28.375,27.326,28.274,64404,0
2013-10-02,27.942,28.239,26.885,26.983,52895,0
2013-10-03,27.003,27.156,26.171,26.351,58096,0
2013-10-04,26.305,27.282,26.207,27.182,28329,0
2013-10-07,26.928,27.31,26.081,26.152,68941,0
2013-10-08,26.071,26.894,26.045,26.63,68445,0
2013-10-09,26.783,27.083,26.569,26.705,77462,0
2013-10-10,27.11,27.95,26.867,27.824,32314,0
2013-10-11,27.544,28.367,25.971,28.359,77794,0
2013-10-14,28.068,28.899,27.895,28.582,87974,0
2013-10-15,28.591,28.845,28.332,28.682,57542,0
2013-10-16,28.845,29.495,28.692,29.477,74033,0
2013-10-17,29.396,30.499,29.071,30.49,83476,0
2013-10-18,30.744,30.915,30.228,30.434,61527,0
2013-10-21,30.391,30.753,29.993,30.001,54640,0
2013-10-22,30.254,30.915,28.908,29.225,66838,0
2013-10-23,28.927,29.388,28.798,28.874,67060,0
2013-10-24,28.944,30.192,28.935,29.758,64848,0
2013-10-25,29.875,30.408,29.216,29.614,51788,0
2013-10-28,29.532,30.074,29.18,29.559,71928,0
2013-10-29,29.532,30.245,29.361,30.011,60752,0
2013-10-30,30.109,30.183,28.736,28.918,58651,0
2013-10-31,28.989,29.346,28.629,28.647,96817,0
2013-11-01,28.647,28.98,27.481,28.418,88197,0
2013-11-04,28.665,29.55,28.475,29.225,82772,0
2013-11-05,28.874,29.721,27.029,27.039,95058,0
2013-11-06,27.326,27.824,25.908,26.406,54114,0
2013-11-07,26.478,26.486,25.512,26.296,57765,0
2013-11-08,26.296,27.707,26.296,27.039,50462,0
2013-11-11,27.064,27.301,26.278,26.305,85098,0
2013-11-12,26.271,26.903,25.862,26.433,38178,0
2013-11-13,26.296,26.595,26.062,26.217,32863,0
2013-11-14,26.081,26.369,25.699,25.979,33530,0
2013-11-15,25.908,25.954,25.077,25.095,68166,0
2013-11-18,25.175,25.277,24.453,24.67,67628,0
2013-11-19,24.631,25.962,24.399,25.492,85981,0
2013-11-20,25.546,26.296,25.376,25.665,149059,0
2013-11-21,25.717,26.569,25.411,26.469,65400,0
2013-11-22,26.552,26.647,25.971,26.334,44925,0
2013-11-25,26.286,27.003,25.05,26.613,77019,0
2013-11-26,26.723,27.11,26.486,26.974,42180,0
2013-11-27,26.917,27.055,26.373,26.655,77104,0
2013-11-29,26.903,27.555,26.594,27.048,66069,0
2013-12-02,26.79,27.101,25.794,26.365,105155,0
2013-12-03,26.202,27.201,26.193,26.611,223065,0
2013-12-04,26.437,26.722,25.747,26.039,48398,0
2013-12-05,26.102,26.519,25.855,26.237,42346,0
2013-12-06,26.674,27.193,26.618,26.876,56377,0
2013-12-09,26.983,26.983,25.555,25.94,45317,0
2013-12-10,25.965,26.085,25.02,25.248,65655,0
2013-12-11,25.366,25.447,24.819,25.028,48616,0
2013-12-12,25.056,25.266,24.603,24.713,53785,0
2013-12-13,24.819,25.692,24.62,25.183,102731,0
2013-12-16,25.238,25.612,24.928,25.056,65775,0
2013-12-17,24.975,26.645,24.584,24.865,105044,0
2013-12-18,24.984,26.311,24.946,25.982,103614,0
2013-12-19,25.875,25.949,25.028,25.112,58388,0
2013-12-20,25.238,26.684,25.01,26.529,195710,0
2013-12-23,26.585,27.092,26.447,26.655,85715,0
2013-12-24,26.739,27.575,26.58,26.694,71814,0
2013-12-26,26.903,27.139,26.675,26.947,51128,0
2013-12-27,27.064,27.064,25.845,26.056,37726,0
2013-12-30,26.056,26.329,25.865,26.056,75565,0
2013-12-31,26.048,26.32,25.613,26.056,92174,0
2014-01-02,25.865,26.039,25.001,25.211,77866,0
2014-01-03,25.228,26.03,25.148,25.547,69152,0
2014-01-06,25.683,25.865,25.366,25.474,47628,0
2014-01-07,25.612,25.902,25.276,25.492,63755,0
2014-01-08,25.528,25.528,24.713,25.102,95474,0
2014-01-09,25.266,25.337,24.8,25.183,100632,0
2014-01-10,25.228,25.337,24.938,24.992,83375,0
2014-01-13,24.848,25.121,24.143,24.748,119125,0
2014-01-14,24.8,25.366,24.748,24.975,39599,0
2014-01-15,25.112,25.456,24.73,25.301,50047,0
2014-01-16,25.173,25.456,24.473,24.8,53457,0
2014-01-17,24.693,24.901,24.529,24.611,53964,0
2014-01-21,24.684,24.875,24.549,24.857,77656,0
2014-01-22,24.81,24.885,24.412,24.684,126932,0
2014-01-23,24.456,24.566,23.573,24.431,131550,0
2014-01-24,24.237,24.473,23.638,24.119,60716,0
2014-01-27,24.176,24.626,23.638,23.866,75565,0
2014-01-28,24.083,24.5,23.783,24.302,71827,0
2014-01-29,24.021,24.227,23.257,23.394,54666,0
2014-01-30,23.685,24.319,23.29,24.092,54336,0
2014-01-31,23.564,23.737,22.747,22.819,85214,0
2014-02-03,22.781,22.993,22.249,22.483,98470,0
2014-02-04,22.519,22.593,21.956,22.348,60020,0
2014-02-05,21.971,22.593,21.971,22.446,70950,0
2014-02-06,22.329,22.92,22.11,22.274,67807,0
2014-02-07,22.339,22.575,22.076,22.465,58165,0
2014-02-10,22.419,22.765,22.274,22.712,57308,0
2014-02-11,23.472,24.635,23.472,24.247,85838,0
2014-02-12,24.247,24.655,23.847,24.302,45468,0
2014-02-13,24.302,25.115,24.176,24.838,47535,0
2014-02-14,24.865,24.992,24.473,24.885,44666,0
2014-02-18,27.712,29.021,27.276,28.649,226464,0
2014-02-19,28.63,29.112,27.201,27.21,121573,0
2014-02-20,27.329,27.949,27.162,27.719,54037,0
2014-02-21,27.516,28.071,26.722,26.917,115812,0
2014-02-24,26.876,27.401,26.519,26.885,53642,0
2014-02-25,26.81,26.885,25.94,26.102,53525,0
2014-02-26,26.184,26.447,25.543,26.246,45861,0
2014-02-27,26.302,26.457,25.882,26.357,47656,0
2014-02-28,26.413,26.871,25.928,26.511,54932,0
2014-03-03,26.531,26.697,25.698,26.447,46921,0
2014-03-04,26.871,28.122,26.467,27.628,108794,0
2014-03-05,27.483,27.62,26.88,27.428,47406,0
2014-03-06,27.381,27.675,27.007,27.07,32643,0
2014-03-07,27.116,27.465,26.759,27.097,23035,0
2014-03-10,26.833,27.173,26.667,26.922,43971,0
2014-03-11,26.861,27.153,26.551,26.716,31832,0
2014-03-12,26.476,26.907,26.206,26.769,45243,0
2014-03-13,26.776,26.776,26.266,26.423,31674,0
2014-03-14,26.283,27.447,26.283,26.969,24540,0
2014-03-17,27.145,27.326,26.658,27.18,40886,0
2014-03-18,27.281,27.775,27.116,27.766,47365,0
2014-03-19,27.603,27.793,26.998,27.061,15843,0
2014-03-20,26.96,27.447,26.942,27.125,15303,0
2014-03-21,27.3,27.438,26.33,27.044,81037,0
2014-03-24,27.163,27.447,26.922,27.352,34898,0
2014-03-25,27.447,27.603,27.135,27.319,43565,0
2014-03-26,26.932,27.447,26.038,26.055,48972,0
2014-03-27,25.989,26.667,25.792,26.292,50889,0
2014-03-28,26.256,27.3,26.22,26.531,26203,0
2014-03-31,26.595,27.883,26.457,27.766,83468,0
2014-04-01,27.702,28.764,27.685,28.579,72680,0
2014-04-02,28.551,28.551,27.83,28.122,41875,0
2014-04-03,28.15,28.68,27.447,27.867,34535,0
2014-04-04,28.15,28.15,26.88,27.025,47708,0
2014-04-07,26.988,27.336,26.63,27.044,92097,0
2014-04-08,27.007,28.004,26.969,27.508,45728,0
2014-04-09,27.783,27.986,26.998,27.949,43063,0
2014-04-10,27.508,27.84,26.484,26.559,51949,0
2014-04-11,26.283,27.458,26.084,26.311,59621,0
2014-04-14,26.706,26.794,25.781,26.047,60354,0
2014-04-15,26.136,26.494,25.405,26.33,41518,0
2014-04-16,25.918,26.621,25.918,26.403,27965,0
2014-04-17,26.256,27.153,26.174,26.741,29601,0
2014-04-21,26.922,26.922,26.074,26.256,26229,0
2014-04-22,26.266,26.568,26.212,26.384,24808,0
2014-04-23,26.228,26.621,26.127,26.283,31756,0
2014-04-24,26.413,26.621,26.084,26.502,43963,0
2014-04-25,26.531,26.988,26.091,26.357,49527,0
2014-04-28,26.541,26.922,25.68,26.237,37659,0
2014-04-29,26.502,26.951,25.56,25.636,37653,0
2014-04-30,25.477,25.744,24.886,25.452,59443,0
2014-05-01,25.387,25.698,24.886,25.279,92103,0
2014-05-02,25.341,26.476,25.341,26.193,68095,0
2014-05-05,25.852,25.999,25.176,25.688,41873,0
2014-05-06,25.158,25.241,24.243,24.498,136360,0
2014-05-07,24.446,25.287,24.262,25.185,111991,0
2014-05-08,25.022,25.355,24.556,25.049,60992,0
2014-05-09,24.838,25.452,24.774,25.158,78469,0
2014-05-12,25.251,26.174,25.058,25.688,78745,0
2014-05-13,25.477,25.832,25.251,25.47,85909,0
2014-05-14,26.212,26.212,24.674,24.81,57880,0
2014-05-15,24.774,25.35,24.344,25.058,68839,0
2014-05-16,25.012,25.626,24.838,25.617,49928,0
2014-05-19,25.507,25.763,25.443,25.608,30890,0
2014-05-20,25.461,26.047,25.022,25.131,84376,0
2014-05-21,25.185,25.497,24.625,24.894,80536,0
2014-05-22,25.158,25.744,25.14,25.542,45595,0
2014-05-23,25.552,26.161,25.067,25.569,76044,0
2014-05-27,25.963,26.084,25.317,25.644,70714,0
2014-05-28,25.653,25.941,25.461,25.698,77815,0
2014-05-29,25.533,25.765,25.442,25.579,44124,0
2014-05-30,25.609,25.788,25.432,25.569,92416,0
2014-06-02,25.707,25.975,25.33,25.359,69438,0
2014-06-03,25.249,25.451,25.064,25.229,81603,0
2014-06-04,25.302,25.451,25.102,25.277,65044,0
2014-06-05,25.599,26.151,25.277,25.975,111481,0
2014-06-06,25.975,26.088,25.673,25.941,90653,0
2014-06-09,25.941,26.789,25.663,26.657,37857,0
2014-06-10,26.567,26.814,26.234,26.666,34295,0
2014-06-11,26.519,26.824,26.16,26.288,55094,0
2014-06-12,26.068,26.62,26.068,26.371,39928,0
2014-06-13,26.509,26.567,26.179,26.243,31058,0
2014-06-16,26.132,26.326,25.802,26.197,40921,0
2014-06-17,26.28,26.567,25.993,26.298,66535,0
2014-06-18,26.298,26.784,26.012,26.75,56085,0
2014-06-19,26.715,27.175,26.676,27.053,46332,0
2014-06-20,26.907,27.579,26.907,27.34,168482,0
2014-06-23,27.366,27.478,26.898,27.356,69432,0
2014-06-24,27.356,27.921,27.349,27.433,73953,0
2014-06-25,27.166,27.366,26.696,26.862,78841,0
2014-06-26,26.862,26.94,26.557,26.776,51874,0
2014-06-27,26.519,27.183,26.5,27.046,183822,0
2014-06-30,26.898,27.183,26.705,27.018,68291,0
2014-07-01,27.228,28.151,27.192,27.773,106176,0
2014-07-02,27.745,27.866,27.394,27.46,84540,0
2014-07-03,27.662,27.944,27.56,27.791,29166,0
2014-07-07,27.599,27.754,27.201,27.404,57551,0
2014-07-08,27.385,27.689,27.046,27.284,117708,0
2014-07-09,27.304,27.506,27,27.175,62353,0
2014-07-10,26.62,27.313,26.62,27.192,43054,0
2014-07-11,27.099,27.451,27.05,27.183,47124,0
2014-07-14,27.579,27.672,27.147,27.385,42837,0
2014-07-15,27.478,27.478,27.053,27.147,49465,0
2014-07-16,27.284,27.36,26.585,26.881,41550,0
2014-07-17,26.629,27.009,26.484,26.492,59715,0
2014-07-18,26.41,27.109,26.41,27.027,53804,0
2014-07-21,26.814,27.34,26.519,26.824,43780,0
2014-07-22,27.053,27.053,26.5,26.872,33879,0
2014-07-23,27.009,27.046,26.225,26.961,38606,0
2014-07-24,27.099,27.099,26.115,26.4,90823,0
2014-07-25,26.123,26.4,26.046,26.317,49111,0
2014-07-28,26.381,26.676,26.16,26.509,76858,0
2014-07-29,26.612,26.794,26.243,26.317,40289,0
2014-07-30,26.464,26.5,26.068,26.234,54085,0
2014-07-31,25.855,26.207,25.542,26.042,145008,0
2014-08-01,26.141,26.474,25.95,25.979,72548,0
2014-08-04,26.105,26.4,25.931,26.326,55956,0
2014-08-05,26.243,26.898,26.012,26.298,71931,0
2014-08-06,26.217,26.75,25.967,26.123,49108,0
2014-08-07,26.16,26.179,25.589,25.736,20111,0
2014-08-08,25.717,26.234,25.587,26.022,55616,0
2014-08-11,26.243,26.804,26.059,26.657,34099,0
2014-08-12,26.5,26.952,26.5,26.666,31408,0
2014-08-13,26.889,26.914,26.509,26.842,51737,0
2014-08-14,26.923,27.183,26.724,27.091,43565,0
2014-08-15,27.404,27.46,26.696,27.201,81390,0
2014-08-18,27.469,27.621,27.237,27.608,46529,0
2014-08-19,27.589,27.643,27.469,27.617,32088,0
2014-08-20,27.376,27.376,26.933,27.018,31360,0
2014-08-21,26.943,27.376,26.647,27.304,32638,0
2014-08-22,27.349,27.349,26.872,27.009,30114,0
2014-08-25,27.267,27.505,26.97,27.496,38849,0
2014-08-26,27.505,27.681,27.349,27.643,51788,0
2014-08-27,27.643,27.948,27.385,27.533,46253,0
2014-08-28,27.365,27.57,27.245,27.311,34212,0
2014-08-29,27.311,27.311,26.996,27.199,34028,0
2014-09-02,27.311,27.514,27.051,27.321,26008,0
2014-09-03,27.514,27.514,26.966,27.078,42382,0
2014-09-04,27.199,27.199,26.605,26.661,26163,0
2014-09-05,26.512,26.867,26.373,26.596,32649,0
2014-09-08,26.632,26.632,25.975,26.086,66969,0
2014-09-09,25.992,25.992,25.575,25.686,72841,0
2014-09-10,25.605,25.833,25.381,25.649,83006,0
2014-09-11,25.437,26.123,25.437,26.105,51128,0
2014-09-12,26.141,26.141,25.512,25.873,60254,0
2014-09-15,25.781,26.736,25.528,26.43,68871,0
2014-09-16,26.437,26.484,26.141,26.373,81783,0
2014-09-17,26.207,26.614,25.873,26.132,47154,0
2014-09-18,26.337,26.819,26.281,26.727,57049,0
2014-09-19,26.847,27.145,26.847,27.116,235132,0
2014-09-22,26.809,27.245,26.761,26.996,64615,0
2014-09-23,26.966,26.966,26.067,26.067,64723,0
2014-09-24,26.207,26.623,26.05,26.456,55232,0
2014-09-25,26.434,26.434,25.939,26.197,56008,0
2014-09-26,26.225,26.281,25.919,26.123,30246,0
2014-09-29,25.863,26.263,25.763,26.096,81273,0
2014-09-30,26.067,26.086,25.743,25.763,78399,0
2014-10-01,25.649,26.021,25.381,25.696,83982,0
2014-10-02,25.772,26.217,25.772,26.05,33610,0
2014-10-03,26.373,26.466,26.031,26.132,39368,0
2014-10-06,26.05,26.244,25.843,25.863,50411,0
2014-10-07,25.669,25.929,25.614,25.642,63764,0
2014-10-08,25.642,26.709,25.642,26.651,56506,0
2014-10-09,26.614,26.789,25.843,26.281,70990,0
2014-10-10,26.123,27.088,26.123,26.512,53723,0
2014-10-13,26.69,27.82,26.437,27.514,72936,0
2014-10-14,27.626,28.247,27.355,28.034,61992,0
2014-10-15,27.599,28.404,27.096,28.237,63632,0
2014-10-16,27.95,28.712,27.71,28.461,52674,0
2014-10-17,28.851,28.851,27.793,27.914,91749,0
2014-10-20,27.859,28.432,27.478,28.219,45423,0
2014-10-21,28.202,28.666,27.969,28.451,61842,0
2014-10-22,28.609,28.822,28.044,28.071,57074,0
2014-10-23,28.432,28.729,28.109,28.247,47794,0
2014-10-24,27.403,28.313,27.245,28.211,66600,0
2014-10-27,27.737,28.202,27.45,28.184,62218,0
2014-10-28,28.227,29.417,28.227,29.306,68898,0
2014-10-29,29.426,29.638,29.185,29.518,66533,0
2014-10-30,29.509,30.048,28.851,29.788,60625,0
2014-10-31,29.77,30.335,29.24,30.129,82845,0
2014-11-03,30.057,30.25,29.471,29.908,73825,0
2014-11-04,29.054,30.177,28.656,29.037,49595,0
2014-11-05,28.6,29.453,27.321,28.729,59399,0
2014-11-06,27.95,28.581,27.609,28.155,71592,0
2014-11-07,28.219,28.471,27.914,28.071,52869,0
2014-11-10,28.016,28.509,27.575,28.062,69788,0
2014-11-11,28.062,28.062,27.18,27.673,58894,0
2014-11-12,27.626,28.052,27.599,27.783,56135,0
2014-11-13,27.783,27.795,27.006,27.163,38986,0
2014-11-14,27.18,27.275,26.736,26.781,53619,0
2014-11-17,26.719,26.829,26.299,26.355,37600,0
2014-11-18,26.346,26.494,25.772,25.891,72679,0
2014-11-19,25.929,26.355,25.502,25.966,80753,0
2014-11-20,25.799,26.494,25.799,26.383,54021,0
2014-11-21,26.763,26.763,25.826,26.299,52168,0
2014-11-24,26.43,26.709,26.235,26.614,37017,0
2014-11-25,26.569,26.903,26.281,26.552,30712,0
2014-11-26,26.624,26.765,26.148,26.72,35784,0
2014-11-28,26.906,26.91,25.979,26.037,30788,0
2014-12-01,26.063,26.335,26.003,26.054,52867,0
2014-12-02,26.176,26.662,26.148,26.633,56836,0
2014-12-03,26.614,27.361,26.167,27.119,85601,0
2014-12-04,27.176,27.361,26.791,27.1,72127,0
2014-12-05,27.063,27.755,27.008,27.26,53896,0
2014-12-08,27.204,27.849,26.999,27.371,58147,0
2014-12-09,27.119,28.204,26.662,27.999,77127,0
2014-12-10,27.942,28.008,26.932,26.989,52741,0
2014-12-11,27.185,27.494,26.542,26.7,41888,0
2014-12-12,26.354,26.676,25.979,26.214,63623,0
2014-12-15,26.279,27.279,26.102,26.204,71361,0
2014-12-16,26.12,26.578,25.998,26.176,73192,0
2014-12-17,26.325,27.087,25.971,26.96,66686,0
2014-12-18,27.221,27.352,26.773,27.204,64970,0
2014-12-19,27.1,27.1,26.335,26.569,233577,0
2014-12-22,26.503,27.213,26.503,27.148,42628,0
2014-12-23,26.839,27.597,26.839,27.185,39437,0
2014-12-24,27.185,27.335,26.71,27.129,24222,0
2014-12-26,27.298,27.652,27.25,27.399,32329,0
2014-12-29,27.494,27.811,27.399,27.53,25460,0
2014-12-30,27.617,27.849,27.448,27.597,20505,0
2014-12-31,27.746,28.421,27.475,27.774,42053,0
2015-01-02,28.035,28.045,26.922,27.072,39817,0
2015-01-05,26.913,27.39,26.869,26.878,39136,0
2015-01-06,26.913,27.054,26.335,26.429,47461,0
2015-01-07,26.691,26.979,26.391,26.811,52087,0
2015-01-08,27.037,27.439,26.906,27.176,72196,0
2015-01-09,27.213,27.213,26.475,26.532,24458,0
2015-01-12,26.849,26.849,26.073,26.344,32950,0
2015-01-13,26.652,26.989,25.906,26.494,70870,0
2015-01-14,26.401,26.512,25.914,26.195,11959,0
2015-01-15,25.822,26.176,25.757,25.868,26805,0
2015-01-16,25.803,27.037,25.803,26.969,39264,0
2015-01-20,26.887,27.439,26.223,26.455,29749,0
2015-01-21,26.316,26.475,25.784,25.953,30308,0
2015-01-22,26.214,27.345,25.962,26.999,478627,0
2015-01-23,27.091,27.288,26.687,26.922,54805,0
2015-01-26,26.662,27.26,26.195,27.176,38315,0
2015-01-27,26.932,27.494,26.718,27.231,24412,0
2015-01-28,27.326,27.326,26.335,26.484,54273,0
2015-01-29,26.455,27.352,26.335,27.352,62880,0
2015-01-30,27.072,27.55,26.017,26.102,58715,0
2015-02-02,26.522,27.558,26.138,27.139,53658,0
2015-02-03,27.176,28.045,27.176,27.774,48803,0
2015-02-04,27.717,28.436,27.717,28.268,88697,0
2015-02-05,28.296,28.95,27.97,28.8,52585,0
2015-02-06,28.877,28.877,28.371,28.446,47379,0
2015-02-09,28.346,28.346,27.266,27.617,42252,0
2015-02-10,27.859,27.859,27.298,27.381,43353,0
2015-02-11,27.221,27.885,26.726,27.399,30571,0
2015-02-12,27.409,27.876,27.27,27.371,37540,0
2015-02-13,27.475,27.671,27.308,27.578,31133,0
2015-02-17,28.071,28.81,27.634,27.859,36043,0
2015-02-18,27.726,27.792,26.913,27.139,37784,0
2015-02-19,27.168,27.942,26.913,27.617,31472,0
2015-02-20,27.681,27.681,26.922,27.204,43710,0
2015-02-23,26.969,27.185,26.811,27.082,37462,0
2015-02-24,27.26,27.419,26.916,27.11,25944,0
2015-02-25,26.989,27.361,26.801,26.839,18176,0
2015-02-26,26.887,27.334,26.651,27.198,33024,0
2015-02-27,27.198,27.498,27.093,27.131,39382,0
2015-03-02,27.178,27.311,26.849,27.093,23918,0
2015-03-03,27.056,27.243,26.821,26.98,32845,0
2015-03-04,26.773,27.084,26.719,26.821,28807,0
2015-03-05,26.745,27,26.594,26.661,34761,0
2015-03-06,26.491,27.074,26.491,26.586,53786,0
2015-03-09,26.699,27.019,26.586,26.69,31145,0
2015-03-10,26.869,26.878,26.491,26.69,28275,0
2015-03-11,26.491,27.038,26.482,26.923,27638,0
2015-03-12,27.188,28.418,27.188,28.186,49536,0
2015-03-13,28.147,28.24,27.498,27.883,34228,0
2015-03-16,28.128,28.739,28.034,28.418,39010,0
2015-03-17,28.278,28.57,27.799,28.418,45603,0
2015-03-18,28.579,28.796,28.08,28.673,36886,0
2015-03-19,28.57,28.759,28.401,28.656,38375,0
2015-03-20,28.984,29.633,28.778,29.606,117991,0
2015-03-23,29.54,29.868,29.144,29.746,45390,0
2015-03-24,29.642,29.831,29.398,29.642,40819,0
2015-03-25,29.633,29.746,28.919,29.134,44433,0
2015-03-26,29.153,29.389,28.805,29.173,56976,0
2015-03-27,29.107,29.341,28.768,29.201,46560,0
2015-03-30,29.473,29.972,29.173,29.859,58996,0
2015-03-31,29.596,30.048,29.295,29.887,29231,0
2015-04-01,29.652,30.104,29.55,29.981,42732,0
2015-04-02,30.057,30.311,29.868,30.311,29977,0
2015-04-06,30.01,30.716,30.01,30.659,38375,0
2015-04-07,30.654,30.654,29.878,29.952,50779,0
2015-04-08,29.803,30.574,29.803,30.378,66756,0
2015-04-09,30.413,30.452,29.586,30.141,25612,0
2015-04-10,30.34,30.34,29.831,30.019,22536,0
2015-04-13,30.17,30.33,29.936,29.962,51128,0
2015-04-14,29.991,30.282,29.812,30.253,33273,0
2015-04-15,30.33,30.716,30.33,30.565,31938,0
2015-04-16,30.404,30.669,30.395,30.538,21468,0
2015-04-17,30.301,30.301,29.633,29.897,31465,0
2015-04-20,29.991,30.659,29.831,30.01,41735,0
2015-04-21,30.209,30.209,29.53,29.671,30840,0
2015-04-22,29.447,29.816,29.023,29.7,26985,0
2015-04-23,29.633,29.803,29.596,29.652,10417,0
2015-04-24,29.727,29.868,29.408,29.625,22774,0
2015-04-27,29.577,29.85,29.069,29.22,56445,0
2015-04-28,29.322,29.868,29.322,29.803,34184,0
2015-04-29,29.38,29.616,29.163,29.182,31677,0
2015-04-30,28.928,29.079,28.026,28.1,72389,0
2015-05-01,28.497,28.497,27.781,28.25,46133,0
2015-05-04,28.147,28.551,27.714,27.781,46983,0
2015-05-05,28.833,28.833,27.657,28.382,64521,0
2015-05-06,28.551,28.721,27.573,27.968,51792,0
2015-05-07,27.892,28.683,27.892,28.448,31911,0
2015-05-08,28.881,28.984,28.269,28.418,33697,0
2015-05-11,28.759,28.759,28.297,28.515,33485,0
2015-05-12,28.418,28.853,28.221,28.506,40329,0
2015-05-13,28.467,28.579,28.08,28.438,26255,0
2015-05-14,28.497,29.228,28.356,29.191,29762,0
2015-05-15,29.211,29.211,28.515,28.974,46489,0
2015-05-18,28.787,29.228,28.647,28.947,32005,0
2015-05-19,28.656,29.182,28.656,28.938,23798,0
2015-05-20,29.107,29.53,28.796,29.427,50173,0
2015-05-21,29.38,29.38,28.56,28.778,31677,0
2015-05-22,28.647,28.974,28.506,28.506,27530,0
2015-05-26,28.477,28.477,28.052,28.269,43617,0
2015-05-27,28.221,28.984,28.1,28.863,46133,0
2015-05-28,28.758,29.204,28.758,29.119,33002,0
2015-05-29,28.975,29.222,28.425,28.909,42954,0
2015-06-01,28.938,29.184,28.425,28.948,32855,0
2015-06-02,28.909,29.451,28.682,29.165,26685,0
2015-06-03,28.948,29.696,28.948,29.648,39049,0
2015-06-04,29.365,29.658,28.702,28.815,45697,0
2015-06-05,29.308,29.308,28.474,29.127,29127,0
2015-06-08,28.938,29.308,28.863,28.985,35249,0
2015-06-09,29.431,29.431,28.81,29.155,50706,0
2015-06-10,29.279,30.227,29.27,30.066,37374,0
2015-06-11,29.98,30.141,29.63,29.848,27563,0
2015-06-12,29.451,29.753,29.127,29.487,51080,0
2015-06-15,29.365,29.876,28.994,29.554,80737,0
2015-06-16,29.231,30.273,29.146,29.848,121683,0
2015-06-17,30.056,30.056,29.374,29.545,63111,0
2015-06-18,29.733,30.264,29.686,30.018,52241,0
2015-06-19,29.924,30.273,29.904,30.17,100997,0
2015-06-22,30.273,30.974,30.085,30.823,61950,0
2015-06-23,30.794,31.194,30.72,31.098,46041,0
2015-06-24,31.155,31.155,30.766,30.881,70604,0
2015-06-25,31.098,31.26,30.531,31.164,51186,0
2015-06-26,31.174,32.301,31.125,31.638,258248,0
2015-06-29,31.08,31.666,30.653,30.729,55723,0
2015-06-30,30.974,31.431,30.843,31.043,72389,0
2015-07-01,31.431,31.753,31.033,31.374,60263,0
2015-07-02,31.421,31.723,31.335,31.496,27228,0
2015-07-06,31.315,32.026,31.145,31.525,43798,0
2015-07-07,31.365,31.666,31.062,31.44,50235,0
2015-07-08,31.125,31.592,31.004,31.383,117146,0
2015-07-09,31.733,31.809,30.018,31.325,82950,0
2015-07-10,31.763,32.444,30.434,32.311,45172,0
2015-07-13,32.311,32.917,31.943,32.026,112290,0
2015-07-14,32.036,32.454,31.961,32.321,47091,0
2015-07-15,32.405,33.382,32.201,33.241,59752,0
2015-07-16,32.851,33.97,32.851,33.808,55302,0
2015-07-17,33.932,34.112,33.685,34.055,48230,0
2015-07-20,33.695,33.941,33.475,33.534,37994,0
2015-07-21,33.231,33.808,33.182,33.402,82529,0
2015-07-22,33.343,33.761,33.202,33.514,52451,0
2015-07-23,33.514,33.514,32.444,32.643,50235,0
2015-07-24,32.216,32.691,32.216,32.539,45592,0
2015-07-27,32.179,32.898,32.179,32.824,47387,0
2015-07-28,33.089,33.098,32.691,32.766,88861,0
2015-07-29,32.824,33.143,32.585,32.756,34193,0
2015-07-30,32.547,33.012,32.414,32.795,41266,0
2015-07-31,32.653,33.012,32.565,32.746,43902,0
2015-08-03,32.766,33.041,32.482,32.605,78162,0
2015-08-04,32.746,34.717,32.746,33.637,166430,0
2015-08-05,33.646,34.026,33.441,33.592,67966,0
2015-08-06,33.743,35.059,33.743,34.594,124511,0
2015-08-07,34.405,34.775,33.941,34.604,54878,0
2015-08-10,34.822,34.822,34.395,34.575,84535,0
2015-08-11,34.415,35.05,34.174,34.964,110936,0
2015-08-12,34.851,34.851,34.197,34.566,58995,0
2015-08-13,34.556,34.68,34.234,34.34,52557,0
2015-08-14,34.102,34.717,34.102,34.538,57940,0
2015-08-17,34.482,34.7,34.291,34.653,38522,0
2015-08-18,34.726,34.813,34.234,34.462,49918,0
2015-08-19,34.311,34.528,33.865,34.16,63428,0
2015-08-20,33.808,34.349,33.592,33.904,62900,0
2015-08-21,33.441,34.016,33.402,33.713,97093,0
2015-08-24,32.084,32.736,30.785,31.401,97538,0
2015-08-25,32.331,32.331,31.231,31.25,59206,0
2015-08-26,31.989,33.002,31.401,31.846,58360,0
2015-08-27,31.979,32.046,31.268,31.753,69548,0
2015-08-28,31.723,31.895,31.474,31.695,32815,0
2015-08-31,31.809,32.21,31.484,31.665,67205,0
2015-09-01,31.19,31.837,31.19,31.456,100337,0
2015-09-02,31.809,32.153,31.322,31.99,96037,0
2015-09-03,32.038,32.335,31.303,31.466,89012,0
2015-09-04,31.121,31.885,31.121,31.665,51478,0
2015-09-08,32.057,32.057,31.504,31.733,69825,0
2015-09-09,32.038,32.506,31.866,32.019,42356,0
2015-09-10,32.028,32.729,32,32.449,37626,0
2015-09-11,32.2,32.925,32.191,32.743,22960,0
2015-09-14,32.753,33.117,32.172,32.345,32712,0
2015-09-15,32.315,32.964,32.315,32.763,31872,0
2015-09-16,32.849,33.477,32.439,32.591,58503,0
2015-09-17,32.687,33.078,32.487,32.724,40197,0
2015-09-18,32.295,32.295,31.419,31.419,161352,0
2015-09-21,31.743,33.126,31.743,32.983,38792,0
2015-09-22,32.649,33.088,32.649,32.935,43929,0
2015-09-23,33.059,33.423,32.703,33.04,39308,0
2015-09-24,32.792,33.812,32.792,33.595,54154,0
2015-09-25,33.889,34.565,33.477,33.678,92262,0
2015-09-28,33.506,33.802,33.069,33.069,51123,0
2015-09-29,33.182,33.334,32.534,33.251,63116,0
2015-09-30,33.442,33.83,33.374,33.433,105682,0
2015-10-01,33.613,33.622,32.295,32.945,55356,0
2015-10-02,32.724,32.945,32.143,32.743,79997,0
2015-10-05,33.03,33.756,33.03,33.604,50054,0
2015-10-06,33.63,33.85,33.162,33.212,59236,0
2015-10-07,33.477,33.86,33.334,33.658,112287,0
2015-10-08,33.727,34.184,33.595,34.175,52945,0
2015-10-09,34.221,34.221,33.393,33.516,47600,0
2015-10-12,33.306,34.012,33.306,33.85,49809,0
2015-10-13,33.812,33.84,33.565,33.595,36276,0
2015-10-14,33.595,33.595,32.792,32.878,45291,0
2015-10-15,33.069,33.82,32.887,33.812,42462,0
2015-10-16,33.956,33.956,33.639,33.879,65736,0
2015-10-19,33.688,33.879,33.688,33.86,22248,0
2015-10-20,33.802,35.127,33.802,34.966,50262,0
2015-10-21,35.147,35.29,34.68,34.737,35228,0
2015-10-22,34.966,35.863,34.966,35.491,41308,0
2015-10-23,35.701,36.214,35.461,36.206,53470,0
2015-10-26,36.151,36.494,35.872,36.264,75908,0
2015-10-27,36.177,36.196,35.309,35.368,53052,0
2015-10-28,35.521,37.083,35.521,37.064,61753,0
2015-10-29,37.064,37.284,36.294,37.18,57140,0
2015-10-30,37.15,37.15,35.157,35.471,103166,0
2015-11-02,35.481,35.895,35.157,35.719,101055,0
2015-11-03,35.701,35.701,35.062,35.147,88698,0
2015-11-04,35.081,35.53,34.204,35.167,74210,0
2015-11-05,35.425,36.902,35.425,36.759,49589,0
2015-11-06,36.951,38.095,36.951,38.095,65213,0
2015-11-09,38.104,38.762,37.857,38.401,118817,0
2015-11-10,38.104,38.696,37.969,38.133,84714,0
2015-11-11,38.315,38.581,37.789,38.009,44767,0
2015-11-12,37.523,38.124,36.998,37.15,42462,0
2015-11-13,36.892,37.705,36.892,37.503,76117,0
2015-11-16,37.627,37.807,36.655,37.484,74231,0
2015-11-17,37.665,38.104,37.322,37.361,30613,0
2015-11-18,37.59,37.924,37.208,37.752,50429,0
2015-11-19,37.675,37.772,37.246,37.474,46866,0
2015-11-20,37.772,38.524,37.208,38.219,57560,0
2015-11-23,38.438,38.524,37.943,38.057,71294,0
2015-11-24,37.837,38.028,37.418,37.57,114907,0
2015-11-25,37.762,37.762,37.17,37.484,47703,0
2015-11-27,37.609,38.012,37.513,37.877,26912,0
2015-11-30,37.992,38.53,37.714,38.396,218416,0
2015-12-01,38.386,38.838,37.754,38.108,73578,0
2015-12-02,38.204,38.75,38.021,38.367,60847,0
2015-12-03,38.367,38.414,37.207,37.293,49476,0
2015-12-04,37.254,37.992,37.254,37.936,50982,0
2015-12-07,38.05,38.635,37.647,37.946,59323,0
2015-12-08,37.859,38.002,37.503,37.561,40993,0
2015-12-09,37.408,37.754,36.803,36.899,45560,0
2015-12-10,36.822,36.899,36.42,36.603,51920,0
2015-12-11,36.143,36.852,35.911,35.998,77462,0
2015-12-14,35.45,36.45,35.45,36.161,77001,0
2015-12-15,36.496,37.254,36.41,37.12,89139,0
2015-12-16,37.418,37.647,36.315,37.254,70581,0
2015-12-17,37.399,37.609,36.938,37.044,82259,0
2015-12-18,36.908,36.928,35.557,35.738,507519,0
2015-12-21,35.738,36.4,35.212,36.198,115099,0
2015-12-22,36.325,36.862,35.835,36.689,47296,0
2015-12-23,37.025,37.025,36.468,36.707,49836,0
2015-12-24,36.622,37.12,36.52,36.872,17521,0
2015-12-28,36.872,37.015,36.468,36.889,44654,0
2015-12-29,37.207,37.656,37.198,37.581,43559,0
2015-12-30,37.706,37.706,37.236,37.446,21675,0
2015-12-31,37.408,37.744,36.716,36.746,44387,0
2016-01-04,36.296,36.4,35.296,35.509,75858,0
2016-01-05,35.509,36.957,35.504,36.872,63902,0
2016-01-06,36.42,37.331,36.42,37.11,82255,0
2016-01-07,36.573,37.301,36.573,36.862,86038,0
2016-01-08,37.054,37.37,36.296,36.351,149025,0
2016-01-11,36.716,37.207,36.516,36.948,100225,0
2016-01-12,37.399,37.399,35.296,35.632,103451,0
2016-01-13,35.901,36.044,34.607,34.78,78190,0
2016-01-14,35.077,35.768,34.578,35.221,61087,0
2016-01-15,34.454,35.259,34.079,34.98,90421,0
2016-01-19,35.173,36.017,33.993,34.809,90704,0
2016-01-20,34.434,35.115,33.725,34.578,46456,0
2016-01-21,34.503,34.975,34.271,34.578,54754,0
2016-01-22,34.867,35.652,34.704,35.459,40413,0
2016-01-25,35.394,35.413,34.79,34.98,39434,0
2016-01-26,35.336,35.901,35.193,35.356,49112,0
2016-01-27,35.346,35.613,34.78,34.837,63697,0
2016-01-28,35.133,35.682,34.953,35.529,25271,0
2016-01-29,35.585,37.129,35.585,37.054,46494,0
2016-02-01,36.842,37.015,36.41,36.707,33161,0
2016-02-02,36.516,37.035,35.901,36.516,59035,0
2016-02-03,36.716,36.966,35.489,35.998,49737,0
2016-02-04,36.026,36.38,35.04,35.336,42088,0
2016-02-05,35.124,35.404,34.767,34.895,74364,0
2016-02-08,34.684,35.219,34.281,34.913,48108,0
2016-02-09,34.665,35.221,33.878,34.98,48517,0
2016-02-10,35.183,35.623,34.895,34.923,27183,0
2016-02-11,34.3,35.259,34.271,34.837,35254,0
2016-02-12,35.203,36.361,34.867,35.672,57494,0
2016-02-16,35.988,36.43,34.99,35.489,69495,0
2016-02-17,35.815,35.979,35.193,35.366,90171,0
2016-02-18,36.41,38.367,35.489,38.261,81066,0
2016-02-19,38.233,39.845,37.927,38.281,164589,0
2016-02-22,38.675,39.845,38.174,39.316,95602,0
2016-02-23,39.586,40.064,39.326,39.374,80905,0
2016-02-24,39.221,40.227,39.125,40.179,75434,0
2016-02-25,40.142,40.287,39.278,39.872,79077,0
2016-02-26,40.065,40.065,39.121,39.458,36585,0
2016-02-29,39.381,39.593,38.764,38.879,70407,0
2016-03-01,39.005,39.911,38.61,39.845,75298,0
2016-03-02,39.718,39.951,39.343,39.767,57197,0
2016-03-03,39.776,40.229,39.381,39.941,68548,0
2016-03-04,39.989,40.017,39.313,39.815,56929,0
2016-03-07,39.497,39.931,39.303,39.631,62505,0
2016-03-08,39.41,40.027,39.275,39.544,108147,0
2016-03-09,39.536,40.364,39.077,39.554,73444,0
2016-03-10,39.805,40.115,39.13,39.419,72774,0
2016-03-11,39.622,40.191,39.434,40.095,62359,0
2016-03-14,40.181,40.249,39.651,39.901,73602,0
2016-03-15,39.845,40.79,39.593,40.364,144572,0
2016-03-16,40.345,40.866,39.536,40.577,71580,0
2016-03-17,40.557,41.464,40.481,41.425,102711,0
2016-03-18,41.503,41.503,40.682,40.981,188722,0
2016-03-21,41.175,41.292,40.635,40.953,58292,0
2016-03-22,40.953,41.695,40.953,41.165,73009,0
2016-03-23,40.963,41.445,40.953,40.971,81657,0
2016-03-24,41.011,41.222,40.249,40.567,71776,0
2016-03-28,40.856,41.483,40.856,41.387,53290,0
2016-03-29,41.369,42.275,41.319,42.197,75288,0
2016-03-30,42.457,42.765,42.197,42.708,64165,0
2016-03-31,42.834,42.843,42.042,42.255,93569,0
2016-04-01,42.197,42.871,42.167,42.863,40795,0
2016-04-04,42.804,42.904,41.946,42.13,59270,0
2016-04-05,41.763,42.718,41.435,42.301,95564,0
2016-04-06,42.321,42.718,41.744,42.485,67407,0
2016-04-07,42.197,42.197,41.686,41.772,78360,0
2016-04-08,42.111,42.301,41.676,42.042,51113,0
2016-04-11,42.301,42.65,42.138,42.177,52375,0
2016-04-12,42.351,43.036,42.033,42.708,46913,0
2016-04-13,43.053,43.372,42.64,43.053,46637,0
2016-04-14,43.044,43.798,43.044,43.527,52704,0
2016-04-15,43.401,43.933,43.207,43.536,47769,0
2016-04-18,43.47,43.595,43.123,43.536,64535,0
2016-04-19,43.508,43.855,43.411,43.73,34113,0
2016-04-20,43.72,43.826,43.199,43.625,46237,0
2016-04-21,43.71,43.71,42.843,43.027,77778,0
2016-04-22,42.929,43.605,42.554,43.546,67522,0
2016-04-25,43.354,43.575,42.804,43.508,59374,0
2016-04-26,43.48,43.97,42.294,43.643,79531,0
2016-04-27,43.47,43.575,42.863,43.431,70879,0
2016-04-28,43.142,43.499,43.044,43.142,79650,0
2016-04-29,43.044,43.421,42.891,43.217,81321,0
2016-05-02,43.421,44.029,43.237,43.865,103297,0
2016-05-03,43.789,44.115,43.306,43.855,75745,0
2016-05-04,41.503,42.76,40.607,40.875,176629,0
2016-05-05,40.557,41.135,38.59,38.754,150517,0
2016-05-06,38.06,39.13,37.72,39.121,194643,0
2016-05-09,39.062,39.423,38.688,39.179,66156,0
2016-05-10,39.333,39.487,38.837,39.285,60095,0
2016-05-11,39.111,39.699,38.812,39.005,84179,0
2016-05-12,39.14,39.477,38.793,39.227,53733,0
2016-05-13,39.082,39.718,38.966,39.015,39080,0
2016-05-16,39.13,39.584,39.005,39.467,101132,0
2016-05-17,39.285,39.536,38.272,38.542,99807,0
2016-05-18,38.475,40.354,38.475,40.249,119481,0
2016-05-19,40.105,40.181,38.842,39.882,58986,0
2016-05-20,40.075,40.77,39.858,40.125,188943,0
2016-05-23,40.289,40.289,39.685,39.738,48599,0
2016-05-24,40.046,40.711,40.046,40.528,56835,0
2016-05-25,40.528,40.963,39.901,40.017,41352,0
2016-05-26,40.008,40.49,39.718,39.931,54173,0
2016-05-27,40.076,40.648,40.056,40.183,93220,0
2016-05-31,40.3,40.795,39.534,39.941,110081,0
2016-06-01,39.747,40.881,39.747,40.687,52512,0
2016-06-02,40.512,40.697,39.901,40.202,67181,0
2016-06-03,40.038,40.484,39.524,40.386,39954,0
2016-06-06,40.484,40.765,40.134,40.309,30621,0
2016-06-07,40.318,40.746,40.018,40.367,28509,0
2016-06-08,40.396,40.853,40.126,40.61,34315,0
2016-06-09,40.561,41.193,39.698,40.998,41119,0
2016-06-10,40.697,41.395,40.367,41.046,48586,0
2016-06-13,41.018,41.318,40.251,40.357,40216,0
2016-06-14,40.446,41.493,39.973,40.318,26179,0
2016-06-15,40.541,40.668,39.829,39.941,44148,0
2016-06-16,39.814,40.853,39.62,40.426,43142,0
2016-06-17,40.328,40.328,39.339,39.572,103667,0
2016-06-20,39.717,40.785,39.397,40.231,50302,0
2016-06-21,40.456,40.61,39.436,40.211,42461,0
2016-06-22,40.251,40.639,40.193,40.221,55319,0
2016-06-23,40.522,41.183,39.872,41.008,45284,0
2016-06-24,39.582,40.144,39.135,39.241,194776,0
2016-06-27,38.805,39.359,38.475,38.592,56706,0
2016-06-28,38.902,39.717,38.757,39.019,48846,0
2016-06-29,39.407,39.737,39.329,39.562,31006,0
2016-06-30,39.804,41.24,39.578,41.163,80521,0
2016-07-01,40.959,41.434,40.325,40.61,35788,0
2016-07-05,40.116,40.756,39.969,40.591,32647,0
2016-07-06,40.376,40.746,39.989,40.571,26067,0
2016-07-07,40.746,40.746,39.863,40.086,47974,0
2016-07-08,40.386,40.998,40.038,40.949,55247,0
2016-07-11,41.143,41.648,40.851,41.599,43053,0
2016-07-12,41.658,42.075,41.404,41.755,45045,0
2016-07-13,41.813,42.27,41.745,42.133,62590,0
2016-07-14,42.444,42.444,41.454,41.483,31823,0
2016-07-15,41.851,41.949,41.414,41.638,33418,0
2016-07-18,41.629,41.971,41.003,41.143,51310,0
2016-07-19,40.94,41.153,40.601,40.998,42697,0
2016-07-20,40.92,41.629,40.251,41.008,37241,0
2016-07-21,41.008,41.22,40.63,40.853,30415,0
2016-07-22,40.891,41.523,40.891,41.338,23482,0
2016-07-25,41.328,41.55,40.92,41.368,24053,0
2016-07-26,41.599,41.633,40.901,41.57,40103,0
2016-07-27,41.454,41.996,41.414,41.803,45889,0
2016-07-28,41.668,42.446,41.532,41.589,22973,0
2016-07-29,41.589,41.589,40.63,40.736,41717,0
2016-08-01,40.833,41.143,40.291,40.756,43036,0
2016-08-02,40.765,41.143,40.338,40.795,33615,0
2016-08-03,41.368,41.368,39.969,40.881,49524,0
2016-08-04,41.037,41.037,40.178,40.658,36131,0
2016-08-05,40.813,41.404,40.183,41.183,50085,0
2016-08-08,41.065,41.755,41.065,41.308,20015,0
2016-08-09,41.289,41.677,41.075,41.638,44556,0
2016-08-10,41.629,41.629,40.653,41.24,50012,0
2016-08-11,41.358,41.705,41.183,41.249,28197,0
2016-08-12,41.153,41.523,41.153,41.434,15919,0
2016-08-15,41.409,41.677,41.153,41.434,34999,0
2016-08-16,41.259,41.658,41.24,41.299,26383,0
2016-08-17,41.414,41.55,40.978,41.095,20736,0
2016-08-18,41.018,41.386,40.891,41.279,28949,0
2016-08-19,41.249,41.589,41.065,41.414,47725,0
2016-08-22,41.193,41.589,41.097,41.348,34888,0
2016-08-23,41.386,41.668,41.24,41.404,97463,0
2016-08-24,41.503,41.91,41.424,41.745,59059,0
2016-08-25,41.56,42.026,41.434,41.987,45067,0
2016-08-26,41.92,42.306,41.473,41.823,29638,0
2016-08-29,41.745,42.035,41.212,41.715,43773,0
2016-08-30,41.814,42.154,41.658,42.126,27010,0
2016-08-31,42.145,42.3,41.1,42.164,64821,0
2016-09-01,42.126,42.213,41.784,42.154,31308,0
2016-09-02,42.31,42.55,42.154,42.526,55102,0
2016-09-06,42.447,42.779,42.429,42.555,26124,0
2016-09-07,42.545,42.935,42.253,42.915,61101,0
2016-09-08,42.838,42.838,42.233,42.292,29659,0
2016-09-09,41.931,41.97,40.964,40.964,67790,0
2016-09-12,40.925,41.96,40.691,41.891,81163,0
2016-09-13,41.452,41.824,41.091,41.346,42915,0
2016-09-14,41.374,41.374,40.135,40.252,52967,0
2016-09-15,40.252,42.189,39.91,40.505,64092,0
2016-09-16,40.701,40.74,40.252,40.604,180632,0
2016-09-19,40.779,41.237,40.779,40.954,49303,0
2016-09-20,40.915,41.472,40.886,41.062,33379,0
2016-09-21,41.13,42.145,41.13,42.126,51862,0
2016-09-22,42.36,42.915,42.145,42.868,53761,0
2016-09-23,42.799,42.799,41.745,41.94,64658,0
2016-09-26,41.462,41.668,40.969,41.12,36383,0
2016-09-27,41.209,41.578,39.389,41.531,56198,0
2016-09-28,41.452,41.94,41.269,41.843,61750,0
2016-09-29,41.668,41.745,41.091,41.091,25769,0
2016-09-30,41.18,41.492,41.1,41.296,41076,0
2016-10-03,41.004,41.237,40.643,41.218,69968,0
2016-10-04,41.034,41.19,40.33,41.1,68096,0
2016-10-05,41.218,41.482,40.808,41.209,38784,0
2016-10-06,40.984,41.16,40.544,40.691,64573,0
2016-10-07,40.71,41.242,40.457,40.681,60166,0
2016-10-10,40.935,41.13,40.643,40.954,43911,0
2016-10-11,40.925,40.964,40.369,40.525,46515,0
2016-10-12,40.525,40.984,40.525,40.867,35434,0
2016-10-13,40.505,40.886,40.349,40.652,34075,0
2016-10-14,40.818,41.052,40.623,40.954,45161,0
2016-10-17,40.818,41.052,40.789,40.935,30021,0
2016-10-18,41.034,41.648,40.584,40.72,98329,0
2016-10-19,40.701,40.915,40.359,40.487,41709,0
2016-10-20,40.505,40.505,39.687,39.773,26414,0
2016-10-21,39.403,39.481,39.042,39.159,28671,0
2016-10-24,39.432,39.696,39.393,39.627,44700,0
2016-10-25,39.54,39.833,39.286,39.754,35814,0
2016-10-26,39.589,39.843,39.051,39.208,39762,0
2016-10-27,39.403,39.647,38.553,38.739,28368,0
2016-10-28,38.769,39.11,38.286,38.447,40793,0
2016-10-31,38.447,38.739,38.154,38.563,70874,0
2016-11-01,38.467,38.739,38.301,38.378,103711,0
2016-11-02,38.096,38.398,37.275,37.335,52893,0
2016-11-03,37.559,37.714,36.633,37.109,47835,0
2016-11-04,37.265,37.598,36.885,37.199,60416,0
2016-11-07,37.275,37.774,37.129,37.714,85916,0
2016-11-08,37.607,38.247,37.607,38.135,56878,0
2016-11-09,37.959,39.969,37.764,39.764,89990,0
2016-11-10,40.135,41.422,39.862,41.091,84417,0
2016-11-11,41.14,42.838,40.808,42.672,130243,0
2016-11-14,43.043,43.337,41.502,43.101,69706,0
2016-11-15,42.915,42.915,41.911,42.692,52898,0
2016-11-16,42.692,43.403,41.998,43.337,44313,0
2016-11-17,43.355,44.517,43.355,43.941,64923,0
2016-11-18,43.853,44.634,43.853,44.604,92382,0
2016-11-21,44.507,45.151,43.833,44.301,50767,0
2016-11-22,43.96,45.112,43.96,45.082,80897,0
2016-11-23,44.77,45.394,44.721,45.374,61959,0
2016-11-25,45.394,45.589,45.024,45.424,22304,0
2016-11-28,45.032,45.814,44.926,45.092,51234,0
2016-11-29,45.259,45.632,44.838,44.955,36904,0
2016-11-30,45.19,45.328,44.504,44.542,44406,0
2016-12-01,44.611,45.323,44.611,44.925,56783,0
2016-12-02,44.925,44.985,44.376,44.434,25127,0
2016-12-05,44.681,45.789,44.681,45.749,69162,0
2016-12-06,45.877,46.917,45.455,46.662,86776,0
2016-12-07,46.416,47.172,46.416,46.966,62677,0
2016-12-08,46.897,48.457,46.829,48.418,85317,0
2016-12-09,48.575,48.791,47.653,48.771,104153,0
2016-12-12,48.527,49.693,48.527,49.478,84516,0
2016-12-13,49.497,49.733,48.801,48.978,85152,0
2016-12-14,48.751,48.856,47.466,47.82,78383,0
2016-12-15,47.859,49.12,47.623,47.868,145038,0
2016-12-16,48.016,49.321,48.016,48.517,216973,0
2016-12-19,48.35,49.791,48.306,49.232,68265,0
2016-12-20,49.448,49.684,48.742,49.419,92290,0
2016-12-21,49.202,49.596,48.958,48.988,44414,0
2016-12-22,49.007,49.566,48.697,49.448,69037,0
2016-12-23,49.36,49.781,49.075,49.232,40974,0
2016-12-27,49.232,49.644,48.879,48.948,42885,0
2016-12-28,49.154,49.369,48.555,48.771,49143,0
2016-12-29,48.879,49.369,48.212,48.594,57894,0
2016-12-30,48.565,48.624,48.065,48.241,63428,0
2017-01-03,47.927,48.535,46.996,48.36,100221,0
2017-01-04,48.408,48.983,48.34,48.674,49902,0
2017-01-05,48.712,48.85,47.466,47.526,54890,0
2017-01-06,47.761,47.986,47.397,47.554,33493,0
2017-01-09,47.329,47.329,46.397,46.515,100290,0
2017-01-10,46.387,47.29,46.162,47.172,76007,0
2017-01-11,47.182,47.643,47.162,47.526,43505,0
2017-01-12,47.329,47.623,45.769,46.553,50669,0
2017-01-13,46.701,47.77,46.436,46.593,45568,0
2017-01-17,46.249,46.563,45.808,45.936,56862,0
2017-01-18,46.093,46.309,45.573,45.906,80162,0
2017-01-19,45.995,46.21,45.171,45.445,53713,0
2017-01-20,45.484,46.005,45.421,45.985,47446,0
2017-01-23,45.867,45.985,45.289,45.366,35300,0
2017-01-24,45.279,46.22,45.279,46.063,49464,0
2017-01-25,46.505,47.113,46.426,46.829,50700,0
2017-01-26,46.946,46.946,46.466,46.573,65150,0
2017-01-27,46.416,46.544,45.789,46.191,28757,0
2017-01-30,45.848,46.371,45.347,45.583,74500,0
2017-01-31,45.602,46.515,45.396,46.309,79405,0
2017-02-01,46.23,46.849,45.161,45.573,115178,0
2017-02-02,45.592,45.916,44.857,45.524,28805,0
2017-02-03,45.906,46.21,45.529,46.073,64510,0
2017-02-06,46.112,46.112,45.475,45.622,64629,0
2017-02-07,45.632,45.906,45.269,45.337,58300,0
2017-02-08,45.209,45.289,44.524,45.122,48582,0
2017-02-09,45.062,45.622,44.81,45.171,77763,0
2017-02-10,45.465,45.808,45.176,45.651,81071,0
2017-02-13,45.641,46.849,45.641,46.71,44908,0
2017-02-14,46.466,46.77,46.22,46.476,47075,0
2017-02-15,46.299,48.133,45.985,47.466,89500,0
2017-02-16,45.533,46.063,41.04,41.835,289630,0
2017-02-17,41.373,41.373,39.431,40.539,299551,0
2017-02-21,40.549,41.011,40.471,40.657,101415,0
2017-02-22,40.225,41.108,39.991,40.971,108716,0
2017-02-23,41.345,42.001,40.922,41.835,72099,0
2017-02-24,41.365,41.943,41.118,41.619,53532,0
2017-02-27,41.717,42.221,41.303,41.549,85051,0
2017-02-28,41.323,41.875,40.849,41.669,78543,0
2017-03-01,42.083,42.911,41.237,42.793,60797,0
2017-03-02,42.763,42.901,42.151,42.685,56428,0
2017-03-03,42.685,42.823,42.156,42.487,58965,0
2017-03-06,42.191,42.409,41.945,42.013,72455,0
2017-03-07,41.767,42.675,41.215,42.537,80092,0
2017-03-08,42.595,42.823,41.855,41.875,55701,0
2017-03-09,41.875,42.414,41.777,41.777,62801,0
2017-03-10,41.975,42.369,41.945,42.142,60410,0
2017-03-13,42.151,42.537,41.945,42.033,65562,0
2017-03-14,41.777,42.863,41.777,42.595,68806,0
2017-03-15,42.833,43.307,42.527,42.931,63138,0
2017-03-16,43.011,43.548,42.587,42.695,63446,0
2017-03-17,42.447,43.169,42.023,42.981,199675,0
2017-03-20,42.783,43.011,42.329,42.399,66709,0
2017-03-21,42.665,42.921,41.807,41.905,104569,0
2017-03-22,41.845,42.595,41.845,42.053,109311,0
2017-03-23,42.003,42.389,41.481,41.935,86886,0
2017-03-24,42.003,42.517,41.639,41.717,77070,0
2017-03-27,41.382,42.013,40.928,41.817,64067,0
2017-03-28,41.678,42.093,41.521,42.053,95084,0
2017-03-29,41.875,41.975,41.619,41.727,52454,0
2017-03-30,41.659,42.354,41.333,42.241,85582,0
2017-03-31,42.231,42.735,42.003,42.211,98909,0
2017-04-03,42.241,42.497,41.659,41.797,68803,0
2017-04-04,41.688,42.043,41.549,41.836,70534,0
2017-04-05,42.013,42.161,41.155,41.303,68462,0
2017-04-06,41.343,41.451,40.839,41.451,49490,0
2017-04-07,41.195,41.481,41.076,41.333,119069,0
2017-04-10,41.096,42.299,41.086,42.231,83302,0
2017-04-11,41.945,42.447,41.659,42.419,79433,0
2017-04-12,42.329,42.329,41.629,42.043,54045,0
2017-04-13,41.965,42.281,41.767,42.113,79685,0
2017-04-17,42.191,42.735,41.885,42.557,95249,0
2017-04-18,42.487,42.537,42.271,42.329,76408,0
2017-04-19,42.221,42.753,42.201,42.251,60200,0
2017-04-20,42.557,42.557,41.994,42.171,98132,0
2017-04-21,42.389,42.645,42.29,42.319,115783,0
2017-04-24,42.971,43.435,42.665,43.129,99207,0
2017-04-25,43.327,44.115,43.327,43.405,92582,0
2017-04-26,43.415,44.165,43.415,43.603,112227,0
2017-04-27,43.613,44.082,43.613,43.939,60717,0
2017-04-28,43.987,44.21,43.395,43.425,78037,0
2017-05-01,43.533,43.869,42.978,43.237,57537,0
2017-05-02,43.322,43.415,42.773,43.119,74334,0
2017-05-03,40.967,43.889,40.967,42.457,85319,0
2017-05-04,42.715,42.735,42.29,42.715,66158,0
2017-05-05,42.773,42.773,41.984,42.151,73760,0
2017-05-08,42.151,42.487,42.093,42.349,72313,0
2017-05-09,42.349,42.882,42.339,42.487,82374,0
2017-05-10,42.577,42.715,42.409,42.487,59249,0
2017-05-11,42.271,42.309,41.945,42.142,56218,0
2017-05-12,42.142,42.142,41.737,41.845,66822,0
2017-05-15,42.043,42.329,42.001,42.171,61121,0
2017-05-16,42.329,42.329,41.836,42.123,79588,0
2017-05-17,41.481,42.113,41.481,41.905,109302,0
2017-05-18,41.905,43.001,41.905,42.615,92980,0
2017-05-19,42.517,42.743,41.353,42.625,170667,0
2017-05-22,42.577,42.665,42.238,42.349,84163,0
2017-05-23,42.349,42.63,41.994,42.527,59795,0
2017-05-24,42.527,42.858,42.281,42.29,58138,0
2017-05-25,42.477,42.783,42.29,42.635,54497,0
2017-05-26,42.615,42.783,42.438,42.665,29797,0
2017-05-30,42.635,42.645,42.307,42.566,60168,0
2017-05-31,42.635,43.211,42.427,42.963,55258,0
2017-06-01,42.963,43.47,42.963,43.42,84787,0
2017-06-02,43.38,44.523,43.132,43.788,88137,0
2017-06-05,43.897,43.976,43.092,43.102,40447,0
2017-06-06,42.913,43.132,42.456,42.476,50292,0
2017-06-07,42.655,42.824,42.456,42.566,71574,0
2017-06-08,42.635,43.629,42.566,43.092,41984,0
2017-06-09,43.182,44.314,43.092,43.946,84618,0
2017-06-12,43.917,44.989,43.678,43.937,86510,0
2017-06-13,44.175,44.701,43.639,44.691,65614,0
2017-06-14,44.562,44.92,44.443,44.9,52525,0
2017-06-15,44.483,45.208,44.483,45.089,55972,0
2017-06-16,44.751,45.496,44.632,45.248,177683,0
2017-06-19,45.446,45.446,44.612,44.741,57589,0
2017-06-20,44.612,44.701,44.066,44.205,42596,0
2017-06-21,44.205,44.24,43.162,43.37,66180,0
2017-06-22,43.519,43.599,42.824,42.874,67183,0
2017-06-23,43.102,43.956,42.735,43.48,157030,0
2017-06-26,43.47,43.609,43.162,43.311,40964,0
2017-06-27,43.44,43.549,43.092,43.182,39811,0
2017-06-28,43.331,44.036,43.331,43.827,47069,0
2017-06-29,44.125,44.264,43.619,44.175,65498,0
2017-06-30,44.264,44.327,43.499,43.748,44261,0
2017-07-03,43.937,44.622,43.455,44.344,40828,0
2017-07-05,44.354,44.354,43.261,43.629,45907,0
2017-07-06,43.549,43.589,42.983,43.221,51054,0
2017-07-07,43.211,43.996,43.062,43.738,48113,0
2017-07-10,43.47,43.683,42.893,42.993,64927,0
2017-07-11,43.122,43.211,42.258,42.983,60895,0
2017-07-12,43.122,43.49,42.963,43.052,35769,0
2017-07-13,43.122,43.35,42.258,43.341,46998,0
2017-07-14,43.082,44.155,43.082,43.42,54172,0
2017-07-17,43.281,43.711,43.062,43.49,49088,0
2017-07-18,43.37,43.549,43.082,43.41,27309,0
2017-07-19,43.549,44.056,42.725,43.966,40770,0
2017-07-20,43.907,44.374,43.748,44.165,35775,0
2017-07-21,44.453,44.622,44.056,44.205,59549,0
2017-07-24,44.334,44.334,43.629,44.165,45588,0
2017-07-25,44.374,45.079,44.284,44.731,59161,0
2017-07-26,44.721,44.721,43.946,44.026,43849,0
2017-07-27,44.105,44.652,43.589,43.976,43906,0
2017-07-28,43.966,44.453,43.619,44.413,23014,0
2017-07-31,44.711,45.059,44.135,44.821,65746,0
2017-08-01,45.099,45.21,44.155,44.682,71158,0
2017-08-02,44.691,44.92,43.152,43.778,66945,0
2017-08-03,43.937,44.175,43.35,44.066,64259,0
2017-08-04,44.403,44.672,43.728,43.966,40394,0
2017-08-07,43.996,44.453,43.678,43.857,45287,0
2017-08-08,43.668,44.284,41.791,43.648,39207,0
2017-08-09,43.41,43.917,43.221,43.917,56810,0
2017-08-10,43.629,43.917,43.42,43.698,42097,0
2017-08-11,43.877,43.877,42.566,42.595,71519,0
2017-08-14,43.072,43.37,42.804,43.152,44861,0
2017-08-15,43.261,43.42,42.566,42.586,34997,0
2017-08-16,42.665,43.266,42.665,42.784,48744,0
2017-08-17,42.536,42.893,42.536,42.685,59573,0
2017-08-18,42.407,42.774,42.024,42.099,98916,0
2017-08-21,42.119,42.268,41.771,41.791,75867,0
2017-08-22,41.88,42.735,41.88,42.605,63990,0
2017-08-23,42.238,42.864,42.159,42.506,56049,0
2017-08-24,42.536,42.685,42.248,42.417,36362,0
2017-08-25,42.427,42.675,42.297,42.531,31662,0
2017-08-28,42.496,43.092,41.731,42.238,72406,0
2017-08-29,42.009,42.188,41.751,41.92,95162,0
2017-08-30,41.72,41.97,41.48,41.62,68456,0
2017-08-31,41.72,42.16,40.46,42.06,91274,0
2017-09-01,42.05,42.72,41.97,42.47,63073,0
2017-09-05,42.33,42.33,40.11,40.21,88933,0
2017-09-06,40.49,40.995,40.16,40.81,80033,0
2017-09-07,40.88,40.88,39.12,39.38,55438,0
2017-09-08,39.1,40.67,38.975,40.21,54714,0
2017-09-11,40.81,41.8,40.81,41.49,67264,0
2017-09-12,41.53,41.76,40.63,41.49,45431,0
2017-09-13,41.34,41.635,40.715,41.46,42793,0
2017-09-14,41.39,41.63,41.06,41.52,53880,0
2017-09-15,41.58,42.02,41.2,41.92,210668,0
2017-09-18,42,42.03,41.35,41.51,64053,0
2017-09-19,41.96,43.67,41.96,42.44,108285,0
2017-09-20,42.42,42.64,41.82,42.14,58743,0
2017-09-21,42.32,42.39,41.59,42.02,51603,0
2017-09-22,42.33,45.19,42.33,45.08,113208,0
2017-09-25,45.03,45.42,43.82,45.39,94073,0
2017-09-26,45.36,45.61,43.92,45.53,56568,0
2017-09-27,45.67,46.54,44.87,46.19,109346,0
2017-09-28,46,46.83,45.785,46.6,57552,0
2017-09-29,46.59,46.59,45.61,45.83,64859,0
2017-10-02,45.83,46.44,45.417,46.38,79981,0
2017-10-03,46.52,46.52,45.6585,46.5,54380,0
2017-10-04,46.56,46.66,45.9,46.12,31029,0
2017-10-05,46.13,46.28,45.28,46.25,44628,0
2017-10-06,46.2,46.66,46.2,46.61,36582,0
2017-10-09,46.6,46.8775,46.26,46.36,36372,0
2017-10-10,46.62,46.9,46.155,46.39,43252,0
2017-10-11,46.46,46.9,46.39,46.51,41581,0
2017-10-12,46.49,47.185,46.23,46.45,60705,0
2017-10-13,46.44,46.99,46.17,46.43,67609,0
2017-10-16,46.47,47.33,46.47,46.76,36115,0
2017-10-17,46.83,47.37,45.52,46.67,37584,0
2017-10-18,46.69,47.44,46.69,47.12,44454,0
2017-10-19,47.11,47.26,46.74,46.95,40279,0
2017-10-20,47.39,47.66,46.69,46.76,56235,0
2017-10-23,46.97,46.97,46.51,46.65,25557,0
2017-10-24,46.67,47.23,46.54,46.7,36537,0
2017-10-25,46.74,47.49,46.58,47.33,40398,0
2017-10-26,47.54,47.88,46.94,47.33,35516,0
2017-10-27,47.03,48.47,47.03,48.39,80470,0
2017-10-30,48.1,48.24,46.09,46.51,61776,0
2017-10-31,46.36,46.59,45.55,46.09,62883,0
2017-11-01,46.1,46.37,45.66,45.88,68547,0
2017-11-02,45.89,46.625,45.86,46.27,47164,0
2017-11-03,46.26,46.355,45.57,46.07,64696,0
2017-11-06,45.92,47.085,45.71,46.59,47309,0
2017-11-07,46.78,46.97,46.55,46.6,61734,0
2017-11-08,44.296,49.74,44.296,46.95,61231,0
2017-11-09,46.97,48.17,46.31,47.23,52622,0
2017-11-10,47.16,47.7,46.97,47.23,39099,0
