Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.431,20.469,20.264,20.271,4747,0
2005-02-28,20.166,20.455,20.151,20.28,2509,0
2005-03-01,20.205,20.547,20.205,20.547,7255,0
2005-03-02,20.585,20.712,20.585,20.592,2636,0
2005-03-03,20.695,20.712,20.621,20.676,3429,0
2005-03-04,20.66,20.712,20.547,20.636,3561,0
2005-03-07,20.683,20.842,20.598,20.795,4484,0
2005-03-08,20.781,20.825,20.781,20.825,267,0
2005-03-09,20.809,20.888,20.809,20.888,1848,0
2005-03-10,20.867,20.907,20.469,20.576,5804,0
2005-03-11,20.394,20.425,19.902,19.969,7255,0
2005-03-14,20.015,20.296,20.015,20.235,3561,0
2005-03-15,20.235,20.235,19.909,19.939,2240,0
2005-03-16,19.902,19.978,19.714,19.771,8972,0
2005-03-17,19.886,19.902,19.879,19.879,1189,0
2005-03-18,19.886,19.886,19.812,19.812,527,0
2005-03-21,19.714,19.714,19.485,19.672,3561,0
2005-03-22,19.521,19.827,19.521,19.636,5277,0
2005-03-23,19.56,19.56,19.447,19.447,2111,0
2005-03-24,19.455,19.697,19.325,19.697,2901,0
2005-03-28,19.447,19.6,19.407,19.407,1978,0
2005-03-29,19.258,19.407,19.258,19.333,2373,0
2005-03-30,19.356,19.485,19.294,19.485,5408,0
2005-03-31,19.6,19.706,19.371,19.56,2111,0
2005-04-01,19.438,19.485,19.19,19.19,4484,0
2005-04-04,19.333,19.333,19.217,19.217,527,0
2005-04-05,19.325,19.407,19.325,19.407,5277,0
2005-04-06,19.485,19.672,19.371,19.521,11737,0
2005-04-07,19.6,19.672,19.529,19.672,5014,0
2005-04-08,19.672,19.672,19.56,19.56,1716,0
2005-04-11,19.521,19.537,19.447,19.529,2373,0
2005-04-12,19.545,19.545,19.521,19.529,2509,0
2005-04-13,19.551,19.551,19.258,19.447,10813,0
2005-04-14,19.521,19.537,19.521,19.537,925,0
2005-04-15,19.529,19.529,19.407,19.447,2240,0
2005-04-18,19.463,19.56,19.407,19.56,4617,0
2005-04-19,19.592,19.6,19.455,19.476,1581,0
2005-04-20,19.56,19.592,19.485,19.56,2901,0
2005-04-21,19.485,19.485,19.217,19.356,8575,0
2005-04-22,19.485,19.56,19.371,19.371,10153,0
2005-04-25,19.485,19.902,19.485,19.714,8972,0
2005-04-26,19.75,19.75,19.672,19.672,8048,0
2005-04-27,19.294,19.447,19.294,19.371,2111,0
2005-04-28,19.294,19.447,19.294,19.447,4747,0
2005-04-29,19.485,19.771,19.407,19.714,5537,0
2005-05-02,19.6,19.714,19.463,19.493,7913,0
2005-05-03,19.681,20.091,19.681,20.06,10950,0
2005-05-04,20.127,20.28,20.015,20.091,2373,0
2005-05-05,20.115,20.115,19.939,20.015,1319,0
2005-05-06,19.945,20.091,19.862,20.076,2771,0
2005-05-09,20.091,20.166,20.083,20.083,2771,0
2005-05-10,20.205,20.431,20.115,20.271,4352,0
2005-05-11,20.318,20.506,20.318,20.326,1978,0
2005-05-12,20.469,20.469,20.469,20.469,658,0
2005-05-13,20.585,21.029,20.539,21.029,5014,0
2005-05-16,21.029,21.029,20.091,20.357,5146,0
2005-05-17,20.166,20.166,20.091,20.108,1319,0
2005-05-18,20.243,20.313,20.127,20.127,1716,0
2005-05-19,20.127,20.205,20.051,20.051,2373,0
2005-05-20,20.243,20.394,20.243,20.394,790,0
2005-05-23,20.394,20.394,20.243,20.28,1054,0
2005-05-24,20.182,20.182,19.879,19.902,3035,0
2005-05-25,19.902,20.469,19.902,20.28,5537,0
2005-05-26,20.289,20.547,20.289,20.522,3035,0
2005-05-27,20.522,20.66,20.477,20.66,4221,0
2005-05-31,20.585,20.585,20.492,20.569,2111,0
2005-06-01,20.486,20.585,20.469,20.585,2373,0
2005-06-02,20.469,20.469,20.469,20.469,1189,0
2005-06-03,20.547,20.585,20.547,20.585,527,0
2005-06-06,20.775,20.907,20.585,20.901,7783,0
2005-06-07,20.893,20.893,20.629,20.735,3691,0
2005-06-08,20.547,20.735,20.547,20.735,1448,0
2005-06-09,20.547,20.598,20.547,20.585,1848,0
2005-06-10,20.775,20.809,20.486,20.704,5537,0
2005-06-13,20.842,21.799,20.842,21.229,10287,0
2005-06-14,21.229,21.229,20.931,20.94,5804,0
2005-06-15,21.229,21.341,21.045,21.045,6199,0
2005-06-16,21.229,21.455,21.229,21.264,2111,0
2005-06-17,21.075,21.206,20.795,20.85,3429,0
2005-06-20,20.85,20.858,20.85,20.85,527,0
2005-06-21,20.867,21.229,20.867,21.229,1189,0
2005-06-22,21.229,21.591,21.229,21.229,1448,0
2005-06-23,21.038,21.153,20.85,21.153,1189,0
2005-06-24,21.173,21.19,20.85,20.85,8703,0
2005-06-27,20.775,20.888,20.775,20.775,1189,0
2005-06-28,20.842,20.922,20.469,20.922,4088,0
2005-06-29,21.115,21.221,20.514,20.585,6989,0
2005-06-30,20.585,20.585,20.469,20.469,10813,0
2005-07-01,20.636,20.636,20.469,20.469,1848,0
2005-07-05,20.585,20.833,20.585,20.66,3168,0
2005-07-06,20.492,20.842,20.492,20.809,1054,0
2005-07-07,20.809,20.915,20.809,20.915,925,0
2005-07-08,20.85,21.016,20.585,21.016,2111,0
2005-07-11,21.001,21.305,20.858,21.305,4747,0
2005-07-12,21.305,21.305,20.85,21.092,5804,0
2005-07-13,21.075,21.305,21.075,21.305,7520,0
2005-07-14,21.115,21.38,21.038,21.335,5408,0
2005-07-15,21.273,21.273,21.214,21.229,1189,0
2005-07-18,21.075,21.264,21.075,21.206,2636,0
2005-07-19,21.25,21.264,21.075,21.264,2509,0
2005-07-20,21.153,21.273,21.153,21.273,2373,0
2005-07-21,21.19,21.264,21.124,21.124,1054,0
2005-07-22,21.124,21.229,21.001,21.229,2636,0
2005-07-25,21.173,21.229,21.153,21.229,1716,0
2005-07-26,21.153,21.153,21.153,21.153,267,0
2005-07-27,21.341,21.341,21.289,21.341,925,0
2005-07-28,21.19,21.19,21.107,21.107,1054,0
2005-07-29,21.214,21.638,21.214,21.517,10685,0
2005-08-01,21.57,21.92,21.508,21.606,13189,0
2005-08-02,21.606,21.606,21.517,21.606,4617,0
2005-08-03,21.517,21.517,21.5,21.5,925,0
2005-08-04,21.5,21.517,21.5,21.5,1716,0
2005-08-05,21.554,21.554,21.554,21.554,126,0
2005-08-08,21.491,21.491,20.469,21.229,8837,0
2005-08-09,21.068,21.165,20.922,20.922,2636,0
2005-08-10,21.075,21.229,21.054,21.19,4878,0
2005-08-11,21.221,21.221,21.131,21.153,1448,0
2005-08-12,21.214,21.214,21.075,21.075,1581,0
2005-08-15,21.229,21.606,21.229,21.606,5804,0
2005-08-16,21.682,21.799,21.682,21.757,2111,0
2005-08-17,21.749,21.757,21.749,21.757,1448,0
2005-08-18,21.645,21.645,21.606,21.645,1848,0
2005-08-19,21.606,21.623,21.606,21.606,2240,0
2005-08-22,21.548,21.591,21.532,21.532,2771,0
2005-08-23,21.455,21.638,21.153,21.455,5674,0
2005-08-24,21.433,21.455,21.357,21.404,3297,0
2005-08-25,21.305,21.305,21.289,21.289,1716,0
2005-08-26,21.341,21.341,21.19,21.335,1848,0
2005-08-29,21.264,21.264,21.1,21.182,1054,0
2005-08-30,21.273,21.273,21.273,21.273,126,0
2005-08-31,21.341,21.341,21.153,21.153,1581,0
2005-09-01,21.075,21.159,20.965,21.075,3168,0
2005-09-02,20.965,21.001,20.867,20.94,7255,0
2005-09-06,21.075,21.599,21.075,21.305,4878,0
2005-09-07,21.341,21.341,21.25,21.257,3429,0
2005-09-08,21.115,21.417,21.115,21.229,1319,0
2005-09-09,21.282,21.319,21.206,21.236,1848,0
2005-09-12,21.229,21.236,21.229,21.236,658,0
2005-09-13,21.19,21.198,21.083,21.138,2771,0
2005-09-14,21.229,21.229,21.229,21.229,396,0
2005-09-15,21.19,21.19,20.931,21.054,3561,0
2005-09-16,21.016,21.19,21.016,21.016,2111,0
2005-09-19,21.182,21.289,21.153,21.159,3691,0
2005-09-20,21.124,21.124,20.922,20.965,2111,0
2005-09-21,21.038,21.264,21.038,21.153,3168,0
2005-09-22,21.229,21.305,20.922,21.001,4352,0
2005-09-23,21.107,21.229,21.107,21.229,2509,0
2005-09-26,21.138,21.138,20.965,21.045,2901,0
2005-09-27,21.001,21.229,20.972,21.083,3168,0
2005-09-28,21.1,21.311,21.1,21.305,5674,0
2005-09-29,21.326,21.326,21.001,21.001,1319,0
2005-09-30,21.075,21.38,21.075,21.305,3297,0
2005-10-03,21.244,21.305,21.229,21.305,1581,0
2005-10-04,21.244,21.297,21.229,21.297,12534,0
2005-10-05,21.305,21.357,21.038,21.038,2111,0
2005-10-06,20.972,20.972,20.704,20.888,4352,0
2005-10-07,20.787,20.802,20.712,20.712,3691,0
2005-10-10,20.775,20.809,20.695,20.695,1848,0
2005-10-11,20.809,20.825,20.695,20.695,925,0
2005-10-12,20.695,20.735,20.469,20.539,4221,0
2005-10-13,20.44,20.469,20.318,20.469,6728,0
2005-10-14,20.469,20.477,20.318,20.318,3168,0
2005-10-17,20.394,20.394,20.318,20.326,2509,0
2005-10-18,20.226,20.235,20.166,20.235,2509,0
2005-10-19,20.166,20.166,20.108,20.115,658,0
2005-10-20,20.108,20.108,20.051,20.051,1319,0
2005-10-21,19.978,19.978,19.827,19.902,3168,0
2005-10-24,19.909,19.978,19.909,19.939,3429,0
2005-10-25,19.862,19.862,19.827,19.862,1054,0
2005-10-26,19.833,19.847,19.714,19.847,5804,0
2005-10-27,19.787,19.909,19.728,19.795,4352,0
2005-10-28,19.614,19.787,19.614,19.787,3561,0
2005-10-31,19.787,19.978,19.75,19.75,6728,0
2005-11-01,19.714,19.778,19.714,19.714,6068,0
2005-11-02,19.75,19.902,19.75,19.902,1848,0
2005-11-03,19.902,19.902,19.664,19.714,6728,0
2005-11-04,19.65,19.722,19.636,19.722,658,0
2005-11-07,19.886,19.886,19.356,19.6,4878,0
2005-11-08,19.407,19.714,19.407,19.493,5146,0
2005-11-09,19.636,20.051,19.415,19.485,19392,0
2005-11-10,19.521,19.672,19.333,19.508,4221,0
2005-11-11,19.514,19.6,19.514,19.6,1848,0
2005-11-14,19.431,19.697,19.431,19.56,3826,0
2005-11-15,19.567,19.787,19.567,19.764,5934,0
2005-11-16,19.62,19.706,19.485,19.485,2771,0
2005-11-17,19.485,19.551,19.485,19.485,925,0
2005-11-18,19.551,19.664,19.342,19.485,6199,0
2005-11-21,19.485,19.514,19.07,19.385,9233,0
2005-11-22,19.217,19.258,19.103,19.103,5277,0
2005-11-23,19.182,19.521,19.182,19.196,6068,0
2005-11-25,19.217,19.348,19.182,19.348,4088,0
2005-11-28,19.371,19.424,19.152,19.152,9101,0
2005-11-29,19.217,19.294,19.077,19.077,5014,0
2005-11-30,18.915,19.242,18.915,19.242,6593,0
2005-12-01,19.235,19.235,18.878,19.07,6333,0
2005-12-02,19.182,19.258,19.07,19.19,3429,0
2005-12-05,18.423,19.294,18.423,19.028,5804,0
2005-12-06,18.971,19.371,18.971,19.258,4484,0
2005-12-07,19.258,19.258,19.182,19.258,4878,0
2005-12-08,19.182,19.19,18.991,19.095,4747,0
2005-12-09,18.984,19.005,18.863,18.962,3429,0
2005-12-12,19.144,19.182,18.999,18.999,5014,0
2005-12-13,18.954,18.991,18.735,18.848,7783,0
2005-12-14,18.735,18.742,18.386,18.726,7255,0
2005-12-15,18.589,18.991,18.589,18.946,8972,0
2005-12-16,18.954,19.036,18.878,18.946,5537,0
2005-12-19,18.954,19.095,18.735,18.735,6199,0
2005-12-20,18.652,18.688,18.499,18.581,7385,0
2005-12-21,18.613,18.652,18.507,18.514,2111,0
2005-12-22,18.485,18.499,18.311,18.499,10287,0
2005-12-23,18.423,18.629,18.346,18.476,4878,0
2005-12-27,18.311,18.702,18.311,18.702,8837,0
2005-12-28,18.589,18.801,18.537,18.801,6068,0
2005-12-29,18.726,18.999,18.726,18.999,11081,0
2005-12-30,19.022,19.082,18.954,19.077,3826,0
2006-01-03,19.077,19.167,19.077,19.144,2771,0
2006-01-04,19.174,19.174,18.954,19.07,4221,0
2006-01-05,19.013,19.167,18.991,19.095,2111,0
2006-01-06,19.174,19.258,18.991,19.128,14509,0
2006-01-09,19.294,19.325,19.182,19.325,3691,0
2006-01-10,19.325,19.325,19.152,19.196,3826,0
2006-01-11,19.196,19.196,19.111,19.111,8440,0
2006-01-12,19.174,19.333,19.036,19.333,4221,0
2006-01-13,19.333,19.521,19.333,19.377,3691,0
2006-01-17,19.485,19.521,19.377,19.455,3561,0
2006-01-18,19.455,19.471,19.377,19.385,925,0
2006-01-19,19.371,19.476,19.144,19.152,7520,0
2006-01-20,19.333,19.385,19.19,19.385,2771,0
2006-01-23,19.294,19.371,19.077,19.077,2771,0
2006-01-24,19.217,19.333,18.991,19.136,15432,0
2006-01-25,19.182,19.182,18.573,18.946,21895,0
2006-01-26,18.801,18.801,18.361,18.652,11872,0
2006-01-27,18.652,18.954,18.652,18.954,18594,0
2006-01-30,18.764,18.839,18.573,18.688,5934,0
2006-01-31,18.613,18.726,18.581,18.644,4088,0
2006-02-01,18.672,18.749,18.644,18.719,3691,0
2006-02-02,18.652,18.726,18.621,18.719,2901,0
2006-02-03,18.794,18.915,18.788,18.915,5146,0
2006-02-06,18.894,18.954,18.764,18.801,5934,0
2006-02-07,18.764,18.839,18.573,18.652,4221,0
2006-02-08,18.742,18.878,18.726,18.764,10813,0
2006-02-09,18.764,18.954,18.735,18.954,12795,0
2006-02-10,18.954,19.333,18.954,19.103,8575,0
2006-02-13,19.317,19.317,19.258,19.31,5277,0
2006-02-14,19.333,19.371,18.999,19.333,8972,0
2006-02-15,19.377,19.385,19.265,19.333,925,0
2006-02-16,19.182,19.333,19.054,19.333,4878,0
2006-02-17,19.394,19.394,19.028,19.028,6989,0
2006-02-21,19.028,19.317,18.962,19.317,8972,0
2006-02-22,19.167,19.629,18.991,19.211,22159,0
2006-02-23,19.217,19.333,19.167,19.167,8440,0
2006-02-24,19.294,19.371,19.19,19.19,3168,0
2006-02-27,19.182,19.394,19.174,19.356,6068,0
2006-02-28,19.394,19.401,19.294,19.333,2771,0
2006-03-01,19.342,19.56,19.333,19.521,7783,0
2006-03-02,19.407,19.56,19.333,19.407,5674,0
2006-03-03,19.521,19.521,19.167,19.348,5537,0
2006-03-06,19.235,19.294,19.144,19.294,2509,0
2006-03-07,19.158,19.294,19.158,19.226,5804,0
2006-03-08,19.287,19.333,19.182,19.182,2771,0
2006-03-09,19.217,19.25,19.167,19.25,2240,0
2006-03-10,19.317,19.333,19.182,19.182,1581,0
2006-03-13,19.144,19.333,19.144,19.333,6068,0
2006-03-14,19.182,19.317,18.915,19.07,7385,0
2006-03-15,19.013,19.028,18.764,19.022,5804,0
2006-03-16,18.977,19.144,18.794,19.095,9101,0
2006-03-17,18.991,19.28,18.991,19.226,2901,0
2006-03-20,19.242,19.242,18.954,19.077,5934,0
2006-03-21,18.977,19.235,18.954,19.235,6989,0
2006-03-22,19.136,19.196,18.954,19.07,4878,0
2006-03-23,18.954,19.144,18.878,19.144,5934,0
2006-03-24,19.144,19.174,19.07,19.174,5014,0
2006-03-27,19.174,19.174,18.954,19.152,5277,0
2006-03-28,19.103,19.333,19.103,19.182,3168,0
2006-03-29,19.217,19.333,19.144,19.333,4352,0
2006-03-30,19.407,19.407,19.07,19.182,7783,0
2006-03-31,19.028,19.795,19.028,19.795,26380,0
2006-04-03,19.714,19.771,19.485,19.75,8048,0
2006-04-04,19.722,19.722,19.028,19.385,7123,0
2006-04-05,19.447,19.636,19.447,19.636,1448,0
2006-04-06,19.706,19.706,19.6,19.607,2240,0
2006-04-07,19.485,19.6,19.265,19.273,2636,0
2006-04-10,19.217,19.333,19.217,19.333,2901,0
2006-04-11,19.447,19.447,18.726,18.726,11872,0
2006-04-12,18.726,19.028,18.726,19.028,3297,0
2006-04-13,18.954,18.991,18.652,18.801,9761,0
2006-04-17,18.915,18.954,18.735,18.871,5146,0
2006-04-18,18.885,18.894,18.78,18.801,12267,0
2006-04-19,18.801,19.022,18.788,19.022,4221,0
2006-04-20,18.915,19.077,18.839,19.077,3168,0
2006-04-21,18.991,19.095,18.878,19.095,3956,0
2006-04-24,18.954,19.136,18.878,19.089,5934,0
2006-04-25,19.045,19.054,19.045,19.045,658,0
2006-04-26,18.962,18.962,18.946,18.946,3035,0
2006-04-27,18.788,18.878,18.788,18.878,1978,0
2006-04-28,18.991,18.991,18.915,18.954,2240,0
2006-05-01,19.028,19.028,18.839,18.954,3035,0
2006-05-02,18.915,19.07,18.848,18.954,9367,0
2006-05-03,18.922,18.922,18.922,18.922,126,0
2006-05-04,18.894,18.954,18.878,18.878,925,0
2006-05-05,18.764,18.764,18.589,18.688,2636,0
2006-05-08,18.589,19.022,18.589,19.022,2771,0
2006-05-09,18.672,18.742,18.597,18.659,3561,0
2006-05-10,18.801,18.954,18.726,18.817,4484,0
2006-05-11,18.726,18.801,18.613,18.726,2111,0
2006-05-12,18.839,18.839,18.652,18.652,790,0
2006-05-15,18.801,18.801,18.652,18.757,2240,0
2006-05-16,18.764,18.801,18.764,18.764,1189,0
2006-05-17,18.688,18.688,18.613,18.613,2509,0
2006-05-18,18.573,18.764,18.499,18.764,5537,0
2006-05-19,18.726,18.764,18.726,18.764,12662,0
2006-05-22,18.726,18.801,18.726,18.764,3297,0
2006-05-23,18.801,18.878,18.801,18.878,2240,0
2006-05-24,18.764,18.839,18.688,18.688,4617,0
2006-05-25,18.764,18.764,18.764,18.764,126,0
2006-05-26,18.711,18.764,18.688,18.757,6593,0
2006-05-30,18.78,18.801,18.764,18.788,10287,0
2006-05-31,18.801,18.878,18.801,18.878,2509,0
2006-06-01,18.915,18.915,18.589,18.726,5014,0
2006-06-02,18.573,18.573,18.507,18.537,6857,0
2006-06-05,18.559,18.559,18.423,18.537,3826,0
2006-06-06,18.573,18.726,18.514,18.652,5146,0
2006-06-07,18.652,18.742,18.581,18.581,5408,0
2006-06-08,18.459,18.544,18.423,18.53,6989,0
2006-06-09,18.537,18.735,18.507,18.514,6199,0
2006-06-12,18.537,18.559,18.386,18.386,6333,0
2006-06-13,18.386,18.386,18.157,18.338,3691,0
2006-06-14,18.423,18.423,18.196,18.24,6199,0
2006-06-15,18.196,18.537,18.157,18.33,8972,0
2006-06-16,18.423,18.423,18.262,18.423,3035,0
2006-06-19,18.311,18.414,18.196,18.386,1848,0
2006-06-20,18.311,18.311,17.931,18.136,6199,0
2006-06-21,18.088,18.196,18.088,18.15,4617,0
2006-06-22,18.233,18.346,17.916,17.968,8048,0
2006-06-23,18.08,18.136,18.005,18.059,4747,0
2006-06-26,18.053,18.196,18.005,18.187,4617,0
2006-06-27,18.196,18.379,18.053,18.053,6857,0
2006-06-28,18.15,18.164,18.096,18.157,2509,0
2006-06-29,18.303,18.303,18.196,18.279,5014,0
2006-06-30,18.196,18.303,18.15,18.24,5277,0
2006-07-05,18.12,18.15,18.045,18.045,3168,0
2006-07-06,18.045,18.212,18.045,18.053,9632,0
2006-07-07,18.196,18.271,18.196,18.22,2636,0
2006-07-10,18.196,18.271,18.12,18.271,5537,0
2006-07-11,18.346,18.443,18.346,18.37,5537,0
2006-07-12,18.443,18.566,18.271,18.522,7385,0
2006-07-13,18.537,18.613,18.537,18.604,3035,0
2006-07-14,18.537,18.537,18.196,18.317,7255,0
2006-07-17,18.395,18.644,18.322,18.395,5146,0
2006-07-18,18.386,18.386,18.196,18.322,1848,0
2006-07-19,18.33,18.581,18.212,18.24,10813,0
2006-07-20,18.271,18.537,18.271,18.499,3826,0
2006-07-21,18.386,18.53,18.386,18.522,1848,0
2006-07-24,18.53,18.688,18.423,18.613,2636,0
2006-07-25,18.499,18.589,18.423,18.423,2509,0
2006-07-26,18.499,18.507,18.431,18.507,1448,0
2006-07-27,18.613,18.726,18.613,18.652,4088,0
2006-07-28,18.537,18.644,18.196,18.196,4352,0
2006-07-31,18.271,18.863,18.271,18.719,15432,0
2006-08-01,18.679,18.688,18.573,18.635,2111,0
2006-08-02,18.719,18.719,18.431,18.499,3168,0
2006-08-03,18.573,18.742,18.386,18.459,7385,0
2006-08-04,18.423,18.726,18.423,18.652,5934,0
2006-08-07,18.537,18.635,18.423,18.423,2901,0
2006-08-08,18.499,18.566,18.196,18.196,5408,0
2006-08-09,18.311,18.764,18.288,18.726,8180,0
2006-08-10,18.757,18.794,18.757,18.788,3297,0
2006-08-11,18.855,18.855,18.742,18.742,658,0
2006-08-14,18.839,18.871,18.688,18.871,22688,0
2006-08-15,18.915,18.954,18.726,18.742,8180,0
2006-08-16,18.726,18.801,18.652,18.801,6333,0
2006-08-17,18.764,18.839,18.764,18.839,1319,0
2006-08-18,18.801,18.801,18.735,18.773,1716,0
2006-08-21,18.863,18.931,18.672,18.931,2240,0
2006-08-22,18.764,18.931,18.613,18.644,3691,0
2006-08-23,18.726,18.855,18.537,18.726,4747,0
2006-08-24,18.788,18.788,18.271,18.271,4747,0
2006-08-25,18.212,18.409,18.204,18.346,2240,0
2006-08-28,18.288,18.537,18.288,18.537,2373,0
2006-08-29,18.499,18.581,18.459,18.581,1448,0
2006-08-30,18.459,18.878,18.459,18.831,6989,0
2006-08-31,18.764,18.902,18.573,18.629,5014,0
2006-09-01,18.688,18.764,18.629,18.629,3561,0
2006-09-05,18.271,18.499,18.271,18.499,7913,0
2006-09-06,18.499,18.499,18.255,18.37,4352,0
2006-09-07,18.271,18.459,18.271,18.279,3561,0
2006-09-08,18.247,18.33,18.233,18.33,3297,0
2006-09-11,18.33,18.414,18.24,18.24,1978,0
2006-09-12,18.271,18.459,18.271,18.459,1448,0
2006-09-13,18.431,18.573,18.423,18.443,5674,0
2006-09-14,18.499,18.499,18.271,18.338,3168,0
2006-09-15,18.279,18.33,18.271,18.33,1978,0
2006-09-18,18.361,18.361,18.271,18.303,1848,0
2006-09-19,18.262,18.379,18.233,18.33,4617,0
2006-09-20,18.233,18.311,18.233,18.233,6333,0
2006-09-21,18.233,18.311,18.196,18.212,6728,0
2006-09-22,18.233,18.423,18.204,18.311,3429,0
2006-09-25,18.311,18.423,18.204,18.204,5014,0
2006-09-26,18.204,18.346,18.204,18.346,2240,0
2006-09-27,18.271,18.271,18.204,18.204,1978,0
2006-09-28,18.537,18.537,18.196,18.395,14776,0
2006-09-29,18.499,18.499,18.403,18.403,2240,0
2006-10-02,18.492,18.613,18.492,18.604,3691,0
2006-10-03,18.459,18.459,18.279,18.423,1716,0
2006-10-04,18.423,18.423,18.187,18.187,1848,0
2006-10-05,18.12,18.157,18.053,18.059,4878,0
2006-10-06,18.196,18.311,18.196,18.196,6199,0
2006-10-09,18.12,18.271,18.12,18.271,2373,0
2006-10-10,18.196,18.386,18.196,18.386,3429,0
2006-10-11,18.386,18.537,18.37,18.537,5408,0
2006-10-12,18.346,18.53,18.311,18.492,8440,0
2006-10-13,18.492,18.566,18.492,18.544,3956,0
2006-10-16,18.566,18.573,18.507,18.573,9101,0
2006-10-17,18.514,18.726,18.514,18.702,7783,0
2006-10-18,18.613,18.679,18.573,18.581,1848,0
2006-10-19,18.719,18.719,18.573,18.573,5014,0
2006-10-20,18.573,18.597,18.507,18.597,4088,0
2006-10-23,18.702,18.719,18.621,18.679,8972,0
2006-10-24,18.652,18.726,18.573,18.573,2509,0
2006-10-25,18.702,18.764,18.652,18.764,5674,0
2006-10-26,18.757,18.946,18.694,18.915,6857,0
2006-10-27,18.764,18.984,18.688,18.915,17018,0
2006-10-30,18.573,18.954,18.573,18.801,10153,0
2006-10-31,18.848,18.848,18.679,18.679,8837,0
2006-11-01,18.589,18.711,18.353,18.711,14639,0
2006-11-02,18.711,18.839,18.694,18.839,7783,0
2006-11-03,18.801,18.946,18.711,18.909,4617,0
2006-11-06,18.855,18.991,18.855,18.885,6857,0
2006-11-07,18.863,19.028,18.848,18.902,4352,0
2006-11-08,18.922,19.07,18.922,19.062,5674,0
2006-11-09,19.111,19.31,19.077,19.31,3691,0
2006-11-10,19.333,19.493,19.103,19.211,13189,0
2006-11-13,19.302,19.714,19.302,19.714,13980,0
2006-11-14,19.841,19.978,19.636,19.643,13057,0
2006-11-15,19.706,19.714,19.485,19.521,9233,0
2006-11-16,19.636,19.75,19.551,19.567,8048,0
2006-11-17,19.521,20.051,19.377,19.778,11610,0
2006-11-20,19.722,19.75,19.636,19.741,3168,0
2006-11-21,19.714,19.741,19.521,19.521,4617,0
2006-11-22,19.455,19.697,19.447,19.697,6333,0
2006-11-27,19.714,19.722,19.672,19.714,14378,0
2006-11-28,19.672,19.714,19.415,19.415,4352,0
2006-11-29,19.371,19.697,19.294,19.521,6593,0
2006-11-30,19.521,19.714,19.521,19.714,4617,0
2006-12-01,19.734,19.741,19.681,19.741,2636,0
2006-12-04,19.741,19.741,19.636,19.664,4088,0
2006-12-05,19.714,19.714,19.463,19.521,8703,0
2006-12-06,19.521,19.521,19.521,19.521,2509,0
2006-12-07,19.741,19.741,19.463,19.521,5674,0
2006-12-08,19.521,19.714,19.521,19.697,3168,0
2006-12-11,19.614,19.614,19.333,19.333,10813,0
2006-12-12,19.447,19.447,18.991,19.217,6199,0
2006-12-13,19.294,19.333,19.265,19.333,5537,0
2006-12-14,19.317,19.333,19.217,19.217,3297,0
2006-12-15,19.182,19.211,19.045,19.136,4221,0
2006-12-18,19.167,19.25,19.07,19.103,16356,0
2006-12-19,19.103,19.103,18.848,18.922,7913,0
2006-12-20,18.915,19.103,18.915,19.07,12662,0
2006-12-21,18.954,19.136,18.878,19.07,6333,0
2006-12-22,18.954,18.991,18.839,18.839,14907,0
2006-12-26,18.839,19.128,18.839,19.128,14115,0
2006-12-27,19.089,19.182,19.089,19.128,2636,0
2006-12-28,19.258,19.31,18.962,19.182,6857,0
2006-12-29,19.07,19.217,18.764,19.217,18594,0
2007-01-03,19.317,19.377,19.265,19.294,4088,0
2007-01-04,19.371,19.371,19.294,19.371,3956,0
2007-01-05,19.363,19.394,19.348,19.348,1978,0
2007-01-08,19.342,19.401,19.342,19.363,1848,0
2007-01-09,19.377,19.407,19.363,19.371,3429,0
2007-01-10,19.371,19.394,19.363,19.385,7123,0
2007-01-11,19.407,19.431,19.371,19.407,9497,0
2007-01-12,19.407,19.431,19.348,19.431,4484,0
2007-01-16,19.371,19.407,19.356,19.356,3035,0
2007-01-17,19.356,19.407,19.356,19.407,2373,0
2007-01-18,19.438,19.476,19.356,19.407,6068,0
2007-01-19,19.471,19.471,19.294,19.325,8048,0
2007-01-22,19.407,19.499,19.294,19.371,6989,0
2007-01-23,19.342,19.371,19.294,19.333,7123,0
2007-01-24,19.371,19.438,19.302,19.333,6461,0
2007-01-25,19.407,19.407,19.217,19.217,28622,0
2007-01-26,19.152,19.167,19.054,19.167,3956,0
2007-01-29,19.103,19.217,19.028,19.158,6728,0
2007-01-30,19.103,19.333,19.103,19.217,17542,0
2007-01-31,19.258,19.325,19.202,19.202,3168,0
2007-02-01,19.217,19.217,19.103,19.119,3035,0
2007-02-02,19.103,19.294,19.028,19.028,11737,0
2007-02-05,19.022,19.144,19.013,19.144,4484,0
2007-02-06,19.128,19.56,19.111,19.476,15037,0
2007-02-07,19.407,19.827,19.294,19.485,34026,0
2007-02-08,19.407,19.56,19.407,19.431,1978,0
2007-02-09,19.431,19.485,19.342,19.371,3691,0
2007-02-12,19.447,19.6,19.294,19.545,5537,0
2007-02-13,19.493,19.56,19.485,19.56,1716,0
2007-02-14,19.636,19.827,19.636,19.819,3561,0
2007-02-15,19.636,19.795,19.636,19.795,3561,0
2007-02-16,19.795,19.812,19.656,19.734,6461,0
2007-02-20,19.636,19.795,19.447,19.787,11081,0
2007-02-21,19.827,19.862,19.636,19.827,15830,0
2007-02-22,19.978,19.978,19.827,19.841,10423,0
2007-02-23,19.827,19.939,19.812,19.939,11476,0
2007-02-26,19.939,19.978,19.862,19.978,5537,0
2007-02-27,19.902,20.166,19.787,20.045,15830,0
2007-02-28,19.945,20.695,19.827,20.394,10423,0
2007-03-01,20.463,20.735,20.394,20.547,5408,0
2007-03-02,20.469,20.539,19.939,20.469,15299,0
2007-03-05,20.364,20.539,20.364,20.469,3691,0
2007-03-06,20.408,20.469,20.318,20.469,3826,0
2007-03-07,20.403,20.463,20.318,20.394,7913,0
2007-03-08,20.394,20.469,20.394,20.394,3429,0
2007-03-09,20.394,20.547,20.318,20.455,3561,0
2007-03-12,20.37,20.547,20.37,20.547,4878,0
2007-03-13,20.547,20.547,20.394,20.469,2901,0
2007-03-14,20.357,20.469,20.357,20.416,3561,0
2007-03-15,20.469,20.547,20.394,20.547,6857,0
2007-03-16,20.547,20.547,20.394,20.463,11341,0
2007-03-19,20.469,20.621,20.463,20.547,7520,0
2007-03-20,20.547,20.547,20.477,20.539,1054,0
2007-03-21,20.477,20.506,20.469,20.486,1978,0
2007-03-22,20.585,20.695,20.514,20.695,6461,0
2007-03-23,20.66,20.66,20.585,20.592,5408,0
2007-03-26,20.592,20.592,20.506,20.514,5674,0
2007-03-27,20.547,20.585,20.514,20.585,1848,0
2007-03-28,20.644,20.69,20.592,20.69,3826,0
2007-03-29,20.585,20.683,20.506,20.629,3168,0
2007-03-30,20.621,20.69,20.585,20.652,3297,0
2007-04-02,20.683,20.69,20.585,20.66,6199,0
2007-04-03,20.66,20.695,20.605,20.695,1848,0
2007-04-04,20.66,20.72,20.66,20.72,1848,0
2007-04-05,20.621,20.66,20.621,20.621,4221,0
2007-04-09,20.547,20.592,20.514,20.547,3429,0
2007-04-10,20.506,20.576,20.477,20.539,8048,0
2007-04-11,20.514,20.728,20.506,20.683,16490,0
2007-04-12,20.728,20.787,20.695,20.704,5674,0
2007-04-13,20.72,20.881,20.506,20.621,13980,0
2007-04-16,20.506,20.652,20.506,20.598,3035,0
2007-04-17,20.605,20.66,20.562,20.66,2771,0
2007-04-18,20.66,20.922,20.621,20.922,5804,0
2007-04-19,20.922,20.993,20.735,20.85,4352,0
2007-04-20,20.743,20.915,20.743,20.915,4221,0
2007-04-23,20.915,20.915,20.66,20.66,3561,0
2007-04-24,20.598,20.735,20.547,20.735,2373,0
2007-04-25,20.888,20.888,20.547,20.695,2509,0
2007-04-26,20.775,20.948,20.66,20.695,3691,0
2007-04-27,20.621,21.038,20.469,20.683,7385,0
2007-04-30,20.636,20.636,20.547,20.547,1448,0
2007-05-01,20.477,20.621,20.469,20.469,2771,0
2007-05-02,20.585,20.621,20.469,20.492,3691,0
2007-05-03,20.547,20.547,20.205,20.205,6593,0
2007-05-04,20.127,20.28,20.127,20.243,1716,0
2007-05-07,20.166,20.621,20.166,20.612,2636,0
2007-05-08,20.775,20.775,20.425,20.585,4352,0
2007-05-09,20.585,20.775,20.547,20.652,3297,0
2007-05-10,20.735,20.775,20.695,20.695,4617,0
2007-05-11,20.695,20.695,20.695,20.695,925,0
2007-05-14,20.766,20.965,20.735,20.888,11610,0
2007-05-15,20.888,21.038,20.888,21.038,2240,0
2007-05-16,21.062,21.229,21.062,21.138,3826,0
2007-05-17,21.075,21.115,21.075,21.115,396,0
2007-05-18,21.001,21.075,20.901,20.901,2636,0
2007-05-21,20.931,21.153,20.931,21.153,4352,0
2007-05-22,21.229,21.289,21.229,21.264,4747,0
2007-05-23,21.264,21.341,21.264,21.264,3035,0
2007-05-24,21.264,21.341,21.115,21.264,11476,0
2007-05-25,21.264,21.341,21.264,21.264,4088,0
2007-05-29,21.341,21.491,21.264,21.417,1716,0
2007-05-31,21.264,21.41,21.264,21.305,6068,0
2007-06-01,21.38,21.471,21.371,21.371,1319,0
2007-06-04,21.319,21.417,21.264,21.38,3035,0
2007-06-05,21.297,21.491,21.229,21.357,7653,0
2007-06-06,21.305,21.532,21.305,21.532,2111,0
2007-06-07,21.517,21.517,21.264,21.264,6461,0
2007-06-08,21.264,21.38,21.264,21.341,9497,0
2007-06-11,21.264,21.341,21.264,21.264,5804,0
2007-06-12,21.264,21.417,21.264,21.297,6461,0
2007-06-13,21.305,21.341,21.264,21.264,3297,0
2007-06-14,21.264,21.264,20.775,20.775,4088,0
2007-06-15,20.775,21.038,20.775,21.038,2240,0
2007-06-18,21.115,21.153,21.075,21.153,1054,0
2007-06-19,21.115,21.229,21.075,21.153,3297,0
2007-06-20,21.19,21.264,21.115,21.264,1581,0
2007-06-21,21.115,21.912,20.235,20.94,6199,0
2007-06-22,20.94,20.94,20.85,20.85,1978,0
2007-06-25,20.922,20.922,20.809,20.888,2636,0
2007-06-26,20.809,20.888,20.809,20.85,2771,0
2007-06-27,20.809,20.888,20.809,20.888,1848,0
2007-06-28,20.85,20.85,20.612,20.612,4484,0
2007-06-29,20.585,20.695,20.585,20.695,1978,0
2007-07-02,20.547,20.629,20.506,20.621,5014,0
2007-07-03,20.585,20.66,20.522,20.522,3561,0
2007-07-05,20.477,20.547,20.469,20.547,11737,0
2007-07-06,20.621,20.893,20.621,20.85,3826,0
2007-07-09,20.888,21.229,20.809,21.229,5674,0
2007-07-10,21.115,21.206,20.818,21.206,10553,0
2007-07-11,21.264,21.463,21.264,21.463,3956,0
2007-07-12,21.606,21.645,21.57,21.57,2240,0
2007-07-13,21.638,21.757,21.638,21.757,2901,0
2007-07-16,21.682,21.728,21.484,21.606,9233,0
2007-07-17,21.583,21.757,21.583,21.757,2771,0
2007-07-18,21.682,21.714,21.682,21.714,2240,0
2007-07-19,21.707,21.806,21.645,21.806,1581,0
2007-07-20,21.757,21.987,21.757,21.92,6989,0
2007-07-23,22.289,22.487,22.253,22.311,15830,0
2007-07-24,22.441,22.518,22.184,22.342,15037,0
2007-07-25,22.456,22.857,22.456,22.857,13455,0
2007-07-26,22.857,26.23,22.857,22.896,59619,0
2007-07-27,22.857,22.935,22.743,22.935,12003,0
2007-07-30,23.881,23.881,23.034,23.731,23874,0
2007-07-31,23.579,23.579,23.389,23.389,7653,0
2007-08-01,23.352,23.352,22.943,23.23,4221,0
2007-08-02,23.223,23.352,22.935,23.314,8703,0
2007-08-03,23.425,23.465,23.048,23.237,3168,0
2007-08-06,23.122,23.2,22.743,22.743,10553,0
2007-08-07,22.821,23.048,22.743,22.971,3956,0
2007-08-08,22.821,23.04,22.743,22.971,8575,0
2007-08-09,22.896,22.935,22.63,22.743,11737,0
2007-08-10,22.842,23.146,22.797,23.048,8048,0
2007-08-13,23.085,23.122,23.034,23.122,1716,0
2007-08-14,23.085,23.085,22.669,22.705,8048,0
2007-08-15,22.705,22.705,22.698,22.698,790,0
2007-08-16,22.821,22.865,22.184,22.311,11737,0
2007-08-17,21.691,22.366,21.691,22.196,1848,0
2007-08-20,22.366,22.366,21.491,21.728,11341,0
2007-08-21,21.654,21.757,21.491,21.606,7385,0
2007-08-22,21.757,21.872,21.666,21.872,2771,0
2007-08-23,21.947,22.178,21.872,22.178,7520,0
2007-08-24,22.253,23.314,22.22,23.138,16752,0
2007-08-27,23.085,23.352,23.009,23.208,5408,0
2007-08-28,23.305,23.465,23.2,23.314,5408,0
2007-08-29,23.425,23.425,23.2,23.2,5934,0
2007-08-30,23.208,23.503,23.208,23.321,6068,0
2007-08-31,23.335,23.919,23.314,23.919,37460,0
2007-09-04,23.881,23.881,23.684,23.753,5537,0
2007-09-05,23.654,23.722,23.275,23.503,8972,0
2007-09-06,23.352,24.358,23.275,24.057,9367,0
2007-09-07,23.919,23.919,23.744,23.881,1716,0
2007-09-10,23.579,23.731,23.563,23.669,9497,0
2007-09-11,23.806,24.071,23.806,23.995,2373,0
2007-09-12,23.919,24.11,23.654,23.654,21239,0
2007-09-13,23.608,23.633,23.321,23.458,13320,0
2007-09-14,23.321,23.425,22.782,22.857,8972,0
2007-09-17,22.782,22.79,21.229,22.098,41285,0
2007-09-18,22.178,22.178,21.765,21.888,35085,0
2007-09-19,21.827,22.024,21.827,21.971,9497,0
2007-09-20,21.971,21.971,21.799,21.912,5674,0
2007-09-21,21.88,21.897,21.799,21.806,3035,0
2007-09-24,21.855,21.987,21.799,21.872,23480,0
2007-09-25,21.897,22.062,21.799,21.897,16225,0
2007-09-26,21.897,22.325,21.806,22.213,20972,0
2007-09-27,22.213,22.404,21.912,22.404,6333,0
2007-09-28,22.325,22.555,22.325,22.366,3956,0
2007-10-01,22.518,22.518,22.289,22.325,4221,0
2007-10-02,22.325,22.325,22.169,22.169,2509,0
2007-10-03,22.138,22.196,22.024,22.077,1448,0
2007-10-04,22.024,22.098,21.799,21.799,3168,0
2007-10-05,21.757,22.048,21.757,21.987,7385,0
2007-10-08,21.987,22.098,21.987,22.098,2111,0
2007-10-09,22.062,22.062,21.912,22.062,5277,0
2007-10-10,22.062,22.062,21.947,21.947,8837,0
2007-10-11,21.912,21.912,21.835,21.872,4484,0
2007-10-12,21.721,21.835,21.714,21.835,2771,0
2007-10-15,21.721,21.872,21.721,21.872,5934,0
2007-10-16,21.814,21.947,21.606,21.835,14246,0
2007-10-17,21.765,21.855,21.765,21.855,527,0
2007-10-18,21.806,22.04,21.645,21.933,6728,0
2007-10-19,21.92,21.933,21.707,21.933,4878,0
2007-10-22,21.98,22.404,21.94,22.404,12267,0
2007-10-23,22.441,22.721,22.441,22.721,4747,0
2007-10-24,22.698,22.896,22.69,22.705,12930,0
2007-10-25,22.669,22.69,22.592,22.69,1319,0
2007-10-26,22.647,22.661,22.366,22.41,5804,0
2007-10-29,22.518,22.743,22.518,22.592,6199,0
2007-10-30,22.289,22.441,22.062,22.062,4221,0
2007-10-31,22.077,22.077,21.835,21.88,5408,0
2007-11-01,21.897,22.024,21.888,22.016,1581,0
2007-11-02,22.138,22.228,21.912,21.912,4221,0
2007-11-05,22.024,22.178,21.987,21.987,5408,0
2007-11-06,21.872,21.98,21.606,21.606,3297,0
2007-11-07,21.606,21.645,21.335,21.335,4221,0
2007-11-08,21.153,21.153,20.28,20.341,10423,0
2007-11-09,20.127,20.127,19.356,19.75,8837,0
2007-11-12,19.714,19.962,19.714,19.827,5674,0
2007-11-13,20.091,20.091,19.65,19.65,4352,0
2007-11-14,19.333,19.664,19.287,19.521,8180,0
2007-11-15,19.681,19.714,19.636,19.672,3035,0
2007-11-16,19.787,19.827,19.672,19.827,4088,0
2007-11-19,19.819,22.366,19.819,20.477,13590,0
2007-11-20,20.809,21.038,20.585,20.94,8311,0
2007-11-21,21.115,21.115,20.931,21.001,5420,0
2007-11-23,21.075,21.455,21.054,21.455,3297,0
2007-11-26,21.348,22.062,21.348,22.062,6989,0
2007-11-27,21.606,21.606,20.775,20.85,25455,0
2007-11-28,20.85,20.85,20.506,20.547,4088,0
2007-11-29,20.539,20.539,19.916,19.916,5674,0
2007-11-30,20.585,21.001,20.585,20.735,5674,0
2007-12-03,20.85,20.965,20.809,20.888,4484,0
2007-12-04,20.922,20.922,20.775,20.781,2373,0
2007-12-05,20.735,20.85,20.695,20.85,6199,0
2007-12-06,20.75,20.85,20.75,20.85,790,0
2007-12-07,20.85,21.799,20.031,21.229,40760,0
2007-12-10,21.229,21.282,21.115,21.19,2885,0
2007-12-12,21.264,21.311,21.001,21.236,4221,0
2007-12-13,21.257,21.455,21.257,21.311,3168,0
2007-12-14,21.471,21.606,21.417,21.532,2240,0
2007-12-17,20.874,21.583,20.874,21.441,2545,0
2007-12-18,21.447,21.447,21.229,21.38,3956,0
2007-12-19,20.728,21.455,20.728,21.319,7386,0
2007-12-20,21.264,21.264,21.075,21.182,1978,0
2007-12-21,20.621,20.766,20.469,20.469,11737,0
2007-12-24,20.592,21.054,20.469,21.054,5804,0
2007-12-26,20.809,21.115,20.809,20.965,3429,0
2007-12-27,21.092,21.606,21.001,21.606,11476,0
2007-12-28,21.54,21.57,21.41,21.425,4221,0
2007-12-31,21.749,21.749,21.305,21.615,3691,0
2008-01-02,21.425,21.606,20.922,20.993,10685,0
2008-01-03,21.153,21.25,21.045,21.045,4221,0
2008-01-04,21.083,21.153,20.85,21.115,9233,0
2008-01-07,21.341,21.591,21.229,21.517,2636,0
2008-01-08,21.576,21.576,20.735,21.038,15529,0
2008-01-09,21.182,21.182,20.775,20.915,5934,0
2008-01-10,20.993,20.993,20.144,20.735,17941,0
2008-01-11,20.735,20.802,20.585,20.66,10153,0
2008-01-14,21.092,21.092,20.85,20.965,3826,0
2008-01-15,20.986,21.25,20.915,21.25,8048,0
2008-01-16,21.153,21.305,21.038,21.305,2111,0
2008-01-17,21.311,21.319,19.75,19.827,31657,0
2008-01-18,20.492,20.492,19.787,20.28,8892,0
2008-01-22,19.714,19.902,19.371,19.778,23164,0
2008-01-23,19.827,20.469,19.56,19.987,6989,0
2008-01-24,20.197,20.197,19.862,20.015,8130,0
2008-01-25,20.099,20.264,19.521,19.521,14776,0
2008-01-28,19.734,20.076,19.734,19.932,7385,0
2008-01-29,20.386,20.463,19.886,20.394,14907,0
2008-01-30,20.205,20.72,20.205,20.72,4221,0
2008-01-31,20.553,21.863,20.553,21.206,14284,0
2008-02-01,22.184,22.184,21.19,21.471,14639,0
2008-02-04,21.455,21.606,21.417,21.554,1978,0
2008-02-05,20.522,21.455,20.522,21.153,4617,0
2008-02-06,20.492,21.987,20.492,21.757,26250,0
2008-02-07,21.827,21.835,21.721,21.728,5146,0
2008-02-08,21.691,21.742,21.606,21.606,2373,0
2008-02-11,21.799,21.799,21.54,21.599,5277,0
2008-02-12,21.757,21.799,21.645,21.799,7913,0
2008-02-13,21.728,21.781,21.661,21.661,2771,0
2008-02-14,21.912,21.912,21.714,21.872,4352,0
2008-02-15,21.606,21.872,21.606,21.855,1448,0
2008-02-19,21.863,21.987,21.606,21.987,7255,0
2008-02-20,21.92,22.07,21.773,21.912,8180,0
2008-02-21,21.872,21.98,21.606,21.88,3561,0
2008-02-22,21.532,21.835,21.305,21.447,4088,0
2008-02-25,21.341,21.341,19.978,19.978,8837,0
2008-02-26,20.091,20.349,20.091,20.349,2636,0
2008-02-27,20.514,20.818,20.318,20.506,3956,0
2008-02-28,20.562,20.562,20.394,20.416,4088,0
2008-02-29,20.44,20.506,20.318,20.318,2111,0
2008-03-03,20.099,20.809,20.099,20.809,12662,0
2008-03-04,21.115,21.182,20.775,20.915,3691,0
2008-03-05,21.075,21.341,20.888,20.888,6068,0
2008-03-06,20.781,21.38,20.735,20.972,4747,0
2008-03-07,20.652,20.858,20.394,20.562,3429,0
2008-03-10,20.965,20.965,20.431,20.547,6068,0
2008-03-11,20.477,20.547,19.87,20.28,7520,0
2008-03-12,20.249,20.683,20.249,20.683,4617,0
2008-03-13,20.775,20.775,20.547,20.775,3561,0
2008-03-14,20.431,20.775,20.431,20.759,3168,0
2008-03-17,21.417,21.417,20.547,20.712,5497,0
2008-03-18,21.623,21.623,20.031,20.108,4221,0
2008-03-19,19.909,20.539,19.902,20.539,5014,0
2008-03-20,19.909,20.506,19.902,20.469,6857,0
2008-03-24,20.403,20.403,20.091,20.091,2312,0
2008-03-25,20.166,20.775,20.037,20.775,6989,0
2008-03-26,20.469,21.062,19.902,21.029,5804,0
2008-03-27,21.062,21.229,21.016,21.016,2111,0
2008-03-28,21.244,21.289,21.131,21.131,925,0
2008-03-31,21.872,21.872,20.151,20.431,10024,0
2008-04-01,20.357,20.357,20.205,20.349,2240,0
2008-04-02,20.22,20.357,20.213,20.318,3904,0
2008-04-03,20.22,20.377,20.069,20.099,3561,0
2008-04-04,20.051,20.842,20.015,20.598,4747,0
2008-04-07,21.365,21.365,20.833,20.833,5537,0
2008-04-08,21.707,21.707,20.621,20.621,3035,0
2008-04-09,20.728,20.735,20.585,20.69,2240,0
2008-04-10,20.683,21.016,20.683,21.016,1189,0
2008-04-11,20.743,20.922,20.712,20.809,4484,0
2008-04-14,21.484,21.484,20.922,21.297,9827,0
2008-04-15,21.289,21.417,21.289,21.417,2534,0
2008-04-16,21.371,21.591,21.371,21.532,4438,0
2008-04-17,21.57,21.7,21.548,21.645,3826,0
2008-04-18,21.749,21.749,21.548,21.548,2509,0
2008-04-21,21.629,21.638,21.357,21.357,2771,0
2008-04-22,21.38,21.38,21.115,21.335,2988,0
2008-04-23,21.264,21.38,21.229,21.311,1716,0
2008-04-24,21.532,21.532,20.667,20.743,6264,0
2008-04-25,21.335,21.335,20.652,20.66,3494,0
2008-04-28,20.66,20.728,19.804,20.425,6607,0
2008-04-29,20.015,20.569,20.015,20.449,9034,0
2008-04-30,20.66,21.001,20.318,20.318,4815,0
2008-05-01,20.712,21.341,20.469,20.795,7798,0
2008-05-02,20.676,20.85,20.621,20.695,1054,0
2008-05-05,20.357,20.972,20.357,20.766,6793,0
2008-05-06,20.605,20.759,20.394,20.743,4467,0
2008-05-07,20.652,20.818,20.585,20.592,8014,0
2008-05-08,20.85,20.948,20.357,20.492,6861,0
2008-05-09,20.182,20.766,20.182,20.735,4799,0
2008-05-12,20.94,21.341,20.652,20.922,6090,0
2008-05-13,20.85,21.107,20.636,20.922,2509,0
2008-05-14,21.153,21.341,20.85,20.85,4056,0
2008-05-15,21.282,21.282,20.901,21.1,2440,0
2008-05-16,21.335,21.645,20.85,21.115,7879,0
2008-05-19,21.107,21.335,20.85,21.054,6540,0
2008-05-20,21.229,21.455,21.229,21.455,2240,0
2008-05-21,21.387,21.682,21.387,21.682,2539,0
2008-05-22,21.971,21.971,20.931,20.931,10024,0
2008-05-23,21.124,21.524,21.083,21.524,925,0
2008-05-27,21.7,21.7,21.305,21.341,2671,0
2008-05-28,21.471,21.524,21.153,21.335,4485,0
2008-05-29,20.94,21.305,20.922,20.922,7873,0
2008-05-30,21.092,21.404,20.972,21.075,4221,0
2008-06-02,20.858,21.244,20.858,21.159,2960,0
2008-06-03,21.229,21.229,20.901,20.901,2509,0
2008-06-04,21.023,21.319,20.907,20.907,6199,0
2008-06-05,20.907,21.165,20.469,20.539,12527,0
2008-06-06,20.833,21.173,20.514,21.107,5111,0
2008-06-09,21.107,21.335,21.068,21.326,2111,0
2008-06-10,21.341,21.491,20.957,20.957,6240,0
2008-06-11,20.922,21.289,20.922,20.972,1716,0
2008-06-12,20.965,21.038,20.881,20.881,11563,0
2008-06-13,20.888,20.972,20.69,20.69,8984,0
2008-06-16,20.585,20.787,20.585,20.585,1961,0
2008-06-17,20.704,20.766,20.592,20.683,2834,0
2008-06-18,20.66,20.66,20.562,20.66,2149,0
2008-06-19,20.553,20.72,20.463,20.621,4352,0
2008-06-20,21.182,21.182,20.024,20.024,8692,0
2008-06-23,20.349,20.53,20.205,20.53,2246,0
2008-06-24,20.644,20.644,20.469,20.469,2439,0
2008-06-25,20.469,20.69,20.357,20.69,7026,0
2008-06-26,20.842,20.842,20.386,20.598,2509,0
2008-06-27,20.598,20.621,20.547,20.547,1978,0
2008-06-30,19.909,20.621,19.909,20.553,3954,0
2008-07-01,20.469,20.53,20.296,20.53,2901,0
2008-07-02,20.469,20.787,20.469,20.728,4291,0
2008-07-03,20.636,20.636,20.53,20.53,396,0
2008-07-07,20.469,20.469,19.902,20.115,6333,0
2008-07-08,20.127,20.5,20.127,20.455,2509,0
2008-07-09,20.318,20.585,20.243,20.243,2966,0
2008-07-10,20.326,20.522,20.205,20.318,2870,0
2008-07-11,20.364,20.431,20.243,20.431,1250,0
2008-07-14,20.182,20.539,20.182,20.469,1519,0
2008-07-15,20.547,21.115,20.469,20.506,2901,0
2008-07-16,20.394,20.576,20.394,20.576,658,0
2008-07-17,20.122,20.408,20.091,20.256,2750,0
2008-07-18,20.888,20.888,20.158,20.477,7163,0
2008-07-21,20.477,20.605,20.477,20.53,1448,0
2008-07-22,20.477,20.569,20.477,20.53,1189,0
2008-07-23,20.547,20.547,20.469,20.469,1656,0
2008-07-24,20.463,20.469,20.122,20.122,5687,0
2008-07-25,20.69,20.69,20.091,20.205,3727,0
2008-07-28,20.091,20.85,20.091,20.28,3168,0
2008-07-29,20.243,20.455,20.213,20.249,3173,0
2008-07-30,20.349,21.229,20.174,21.075,7715,0
2008-07-31,21.264,21.264,20.394,20.881,6308,0
2008-08-01,20.888,20.888,20.099,20.099,2338,0
2008-08-04,20.28,20.5,20.151,20.349,2018,0
2008-08-05,20.108,20.243,19.728,20.015,5146,0
2008-08-06,19.787,20.205,19.787,20.205,2439,0
2008-08-07,20.091,20.166,19.714,19.945,8953,0
2008-08-08,19.714,20.158,19.714,19.939,2924,0
2008-08-11,19.128,20.051,19.128,20.051,5667,0
2008-08-12,20.051,21.214,20.051,20.394,10892,0
2008-08-13,20.318,20.318,20.318,20.318,1611,0
2008-08-14,20.621,20.888,20.469,20.492,3569,0
2008-08-15,21.145,21.229,20.585,20.766,6440,0
2008-08-18,21.221,21.221,20.728,21.124,3751,0
2008-08-19,21.221,21.221,21.038,21.182,1189,0
2008-08-20,21.221,21.221,19.909,20.127,9497,0
2008-08-21,20.652,20.652,20.091,20.318,10056,0
2008-08-22,20.394,20.469,20.318,20.318,3826,0
2008-08-25,20.099,20.469,20.015,20.469,4287,0
2008-08-26,20.271,20.357,19.714,20.015,17148,0
2008-08-27,20.051,20.205,20.051,20.051,3600,0
2008-08-28,19.722,20.151,19.722,20.122,5077,0
2008-08-29,20.076,20.158,20.015,20.158,2111,0
2008-09-02,20.166,20.431,20.091,20.431,8934,0
2008-09-03,20.394,20.394,20.28,20.349,10423,0
2008-09-04,20.318,20.506,20.289,20.506,5277,0
2008-09-05,20.469,20.469,20.357,20.463,1848,0
2008-09-08,20.28,20.28,20.007,20.031,2901,0
2008-09-09,20.091,21.229,20.091,21.068,30730,0
2008-09-10,21.092,21.092,20.264,20.735,8180,0
2008-09-11,20.66,20.922,20.66,20.888,2636,0
2008-09-12,20.5,20.695,20.394,20.469,3988,0
2008-09-15,20.108,20.469,20.091,20.28,5077,0
2008-09-16,20.091,20.205,19.902,20.045,10581,0
2008-09-17,20.127,20.226,19.939,19.939,2901,0
2008-09-18,20.083,20.083,19.827,19.827,3035,0
2008-09-19,19.537,20.174,19.537,19.795,14899,0
2008-09-22,19.714,19.714,19.447,19.447,10697,0
2008-09-23,19.447,19.714,19.333,19.401,6728,0
2008-09-24,19.371,19.485,19.333,19.485,5727,0
2008-09-25,19.521,19.656,19.407,19.407,3035,0
2008-09-26,19.333,19.56,19.258,19.302,8243,0
2008-09-29,19.65,20.015,19.592,19.6,10692,0
2008-09-30,20.091,20.151,19.636,19.643,8804,0
2008-10-01,19.778,19.925,19.722,19.722,2395,0
2008-10-02,19.855,20.28,19.855,20.166,5209,0
2008-10-03,20.069,20.469,20.069,20.166,6264,0
2008-10-06,19.567,20.091,19.567,19.734,4925,0
2008-10-07,19.741,19.741,18.726,18.885,27961,0
2008-10-08,17.195,19.583,17.195,18.317,53436,0
2008-10-09,17.831,18.361,17.459,17.884,15762,0
2008-10-10,17.574,19.242,17.27,17.27,25724,0
2008-10-13,17.265,18.311,17.265,17.445,13363,0
2008-10-14,17.491,18.12,17.491,17.938,7989,0
2008-10-15,17.809,18.559,17.717,18.179,13505,0
2008-10-16,18.196,18.395,17.574,17.574,12340,0
2008-10-17,17.58,17.626,16.566,17.626,9936,0
2008-10-20,17.781,17.931,17.438,17.923,3561,0
2008-10-21,18.271,18.271,17.938,18.271,2648,0
2008-10-22,18.414,18.757,18.22,18.757,2636,0
2008-10-23,18.597,18.652,18.317,18.317,2111,0
2008-10-24,18.196,18.303,18.157,18.296,3561,0
2008-10-27,18.179,18.409,18.053,18.08,9299,0
2008-10-28,18.059,18.604,17.689,17.801,7783,0
2008-10-29,17.793,17.793,17.574,17.681,2310,0
2008-10-30,18.045,18.045,17.673,17.899,2068,0
2008-10-31,17.892,18.621,17.355,18.196,6340,0
2008-11-03,18.311,18.635,18.196,18.311,2434,0
2008-11-04,18.423,18.801,18.423,18.801,1319,0
2008-11-05,19.174,19.174,18.573,18.954,2901,0
2008-11-06,18.922,18.922,18.22,18.22,3297,0
2008-11-07,18.128,18.672,18.105,18.443,3630,0
2008-11-10,18.552,18.742,18.499,18.719,4484,0
2008-11-11,18.552,18.552,18.271,18.311,4352,0
2008-11-12,18.514,18.514,17.87,18.065,2771,0
2008-11-13,17.953,17.953,17.27,17.504,12358,0
2008-11-14,16.793,17.136,16.793,17.136,4692,0
2008-11-17,17.12,17.413,15.336,17.4,9470,0
2008-11-18,17.739,17.739,16.643,17.096,7123,0
2008-11-19,16.891,16.96,16.566,16.777,1716,0
2008-11-20,16.339,16.793,16.194,16.452,15968,0
2008-11-21,16.452,16.982,16.082,16.982,13963,0
2008-11-24,16.982,17.626,16.777,17.521,20991,0
2008-11-25,17.589,18.196,17.552,18.196,5408,0
2008-11-26,18.227,18.559,17.468,18.443,19919,0
2008-11-28,18.423,18.423,18.179,18.179,1716,0
2008-12-01,18.196,18.37,17.665,17.665,5592,0
2008-12-02,18.038,18.038,17.529,17.702,4374,0
2008-12-03,17.817,17.854,17.172,17.484,5343,0
2008-12-04,17.438,17.438,15.619,15.951,88243,0
2008-12-05,15.792,15.927,15.542,15.76,15434,0
2008-12-08,15.92,16.68,15.473,15.678,57197,0
2008-12-09,15.39,15.751,15.163,15.489,102027,0
2008-12-10,15.496,15.542,15.052,15.428,366027,0
2008-12-11,15.066,15.108,14.784,14.784,1535032,0
2008-12-12,14.594,15.316,14.578,15.163,381114,0
2008-12-15,15.224,15.239,14.974,15.058,99289,0
2008-12-16,14.413,15.239,13.459,15.027,261700,0
2008-12-17,15.072,15.193,14.885,14.903,33974,0
2008-12-18,14.935,14.974,14.747,14.896,51972,0
2008-12-19,14.96,15.163,14.784,15.163,34274,0
2008-12-22,14.89,15.15,14.784,14.974,54371,0
2008-12-23,14.974,15.163,14.784,15.163,45743,0
2008-12-24,15.156,15.156,14.798,15.085,35262,0
2008-12-26,15.156,15.224,14.943,15.085,25183,0
2008-12-29,15.108,15.239,14.967,15.163,36841,0
2008-12-30,15.163,15.421,15.156,15.309,74257,0
2008-12-31,15.254,15.654,15.201,15.654,38976,0
2009-01-02,15.496,15.733,15.201,15.733,43168,0
2009-01-05,15.725,15.725,15.201,15.323,42839,0
2009-01-06,15.421,15.58,15.201,15.224,20217,0
2009-01-07,15.215,15.224,15.01,15.072,32551,0
2009-01-08,15.072,15.375,15.052,15.375,44666,0
2009-01-09,15.239,15.239,14.982,14.982,21755,0
2009-01-12,15.163,15.163,14.987,15.052,21372,0
2009-01-13,15.481,15.481,15.052,15.247,22554,0
2009-01-14,15.209,15.309,15.117,15.261,29368,0
2009-01-15,15.261,15.542,15.093,15.542,39554,0
2009-01-16,15.534,15.534,15.01,15.39,66965,0
2009-01-20,15.239,15.352,15.15,15.171,17344,0
2009-01-21,15.239,15.519,14.896,15.519,28816,0
2009-01-22,15.276,15.466,15.171,15.185,17872,0
2009-01-23,15.108,15.383,15.108,15.276,29819,0
2009-01-26,15.383,15.542,15.316,15.542,28622,0
2009-01-27,15.466,15.466,15.163,15.375,41133,0
2009-01-28,15.511,15.511,15.163,15.177,26114,0
2009-01-29,15.101,15.283,14.911,15.239,23573,0
2009-01-30,15.201,15.323,15.201,15.323,269559,0
2009-02-02,15.163,15.36,15.163,15.344,13051,0
2009-02-03,15.36,15.459,14.994,15.413,41285,0
2009-02-04,15.466,15.466,15.276,15.276,31613,0
2009-02-05,15.291,15.309,15.171,15.276,13154,0
2009-02-06,15.352,15.39,15.171,15.39,20245,0
2009-02-09,15.519,15.519,15.254,15.466,34252,0
2009-02-10,15.519,15.542,15.352,15.528,48502,0
2009-02-11,15.589,15.686,15.428,15.686,42196,0
2009-02-12,15.542,15.542,15.428,15.519,27143,0
2009-02-13,15.534,15.733,15.444,15.733,10153,0
2009-02-17,15.534,15.542,15.397,15.534,29689,0
2009-02-18,15.534,15.534,15.171,15.171,48807,0
2009-02-19,15.283,15.33,14.861,15.239,51737,0
2009-02-20,15.126,15.397,14.777,14.974,32759,0
2009-02-23,15.142,15.201,14.473,14.626,48235,0
2009-02-24,14.548,15.078,14.177,14.812,45266,0
2009-02-25,14.671,15.163,14.611,14.738,20183,0
2009-02-26,14.777,14.853,14.594,14.671,15822,0
2009-02-27,14.563,15.156,14.563,14.594,25252,0
2009-03-02,14.594,14.708,14.139,14.473,117942,0
2009-03-03,14.229,14.42,13.269,14.351,70991,0
2009-03-04,14.299,15.002,14.299,14.935,93904,0
2009-03-05,14.896,14.896,14.594,14.678,112291,0
2009-03-06,14.555,15.185,14.139,14.647,299316,0
2009-03-09,14.442,14.982,13.648,13.837,304692,0
2009-03-10,14.139,14.896,14.028,14.078,336753,0
2009-03-11,14.062,14.291,13.532,13.593,590881,0
2009-03-12,14.028,14.391,13.799,14.285,252774,0
2009-03-13,14.399,14.819,14.028,14.594,22183,0
2009-03-16,14.7,14.935,14.321,14.73,53406,0
2009-03-17,14.819,15.072,14.413,15.072,38168,0
2009-03-18,14.987,15.39,14.861,15.367,29379,0
2009-03-19,15.504,15.534,15.01,15.511,16960,0
2009-03-20,15.519,15.534,14.708,14.708,26695,0
2009-03-23,14.845,14.903,14.034,14.714,37822,0
2009-03-24,14.594,15.542,14.594,15.542,42058,0
2009-03-25,15.231,15.504,15.126,15.185,15451,0
2009-03-26,15.504,15.626,15.239,15.626,26397,0
2009-03-27,15.504,15.571,15.316,15.504,42163,0
2009-03-30,15.352,15.352,14.896,15.316,14137,0
2009-03-31,15.428,15.542,15.193,15.224,22843,0
2009-04-01,15.239,15.413,15.018,15.323,12371,0
2009-04-02,15.39,15.39,15.01,15.201,16367,0
2009-04-03,15.291,15.413,14.7,15.413,41228,0
2009-04-06,15.193,15.309,15.085,15.201,10950,0
2009-04-07,15.193,15.3,14.974,15.01,32510,0
2009-04-08,15.01,15.383,15.01,15.383,19078,0
2009-04-09,15.397,15.694,14.935,15.489,52758,0
2009-04-13,14.413,15.39,14.413,15.39,12464,0
2009-04-14,15.33,15.39,14.935,15.126,26054,0
2009-04-15,14.911,15.156,14.896,15.142,22467,0
2009-04-16,15.085,15.085,14.777,14.792,29450,0
2009-04-17,14.827,14.974,14.714,14.952,11610,0
2009-04-20,15.156,15.156,14.722,14.919,48112,0
2009-04-21,14.805,14.96,14.617,14.96,41077,0
2009-04-22,14.974,14.987,14.617,14.626,47955,0
2009-04-23,14.64,14.64,14.335,14.464,25776,0
2009-04-24,14.578,14.578,14.224,14.442,22768,0
2009-04-27,14.335,14.527,14.251,14.48,41514,0
2009-04-28,14.594,15.511,14.406,15.489,119109,0
2009-04-29,15.473,15.528,15.134,15.39,53221,0
2009-04-30,15.367,15.58,15.163,15.528,63519,0
2009-05-01,15.519,15.846,15.397,15.801,48573,0
2009-05-04,15.792,16.982,15.776,16.831,210893,0
2009-05-05,16.831,17.013,16.553,16.86,74040,0
2009-05-06,16.854,17.021,16.694,16.868,53924,0
2009-05-07,16.9,17.249,16.527,16.868,50199,0
2009-05-08,16.823,16.868,16.049,16.733,21682,0
2009-05-11,16.671,17.195,16.602,17.035,64930,0
2009-05-12,17.029,17.195,16.883,16.929,42885,0
2009-05-13,16.967,17.136,16.891,17.049,58831,0
2009-05-14,17.049,17.308,16.839,17.277,55610,0
2009-05-15,16.56,16.907,14.919,15.686,209828,0
2009-05-18,16.104,16.104,15.224,15.496,70914,0
2009-05-19,15.466,15.678,15.36,15.39,53539,0
2009-05-20,15.466,15.542,15.163,15.224,175217,0
2009-05-21,15.108,15.108,14.633,14.792,929517,0
2009-05-22,14.935,15.072,14.805,14.943,262626,0
2009-05-26,15.052,15.163,14.96,15.15,198704,0
2009-05-27,15.156,15.163,14.982,15.027,151544,0
2009-05-28,15.193,15.193,14.935,15.156,118151,0
2009-05-29,15.072,15.231,15.066,15.224,145502,0
2009-06-01,15.201,15.344,15.163,15.309,133951,0
2009-06-02,15.421,15.428,15.163,15.336,107069,0
2009-06-03,15.163,15.316,15.052,15.283,74419,0
2009-06-04,15.39,15.39,15.126,15.291,115635,0
2009-06-05,15.323,15.383,15.163,15.231,61748,0
2009-06-08,15.239,15.352,15.126,15.3,68942,0
2009-06-09,15.261,15.261,15.126,15.156,66597,0
2009-06-10,15.269,15.276,15.156,15.201,92786,0
2009-06-11,15.201,15.276,15.117,15.247,97791,0
2009-06-12,15.247,15.528,15.163,15.504,230621,0
2009-06-15,15.528,15.528,15.101,15.239,66459,0
2009-06-16,15.239,15.352,15.142,15.283,166601,0
2009-06-17,15.276,15.276,15.101,15.215,67121,0
2009-06-18,15.276,15.39,15.163,15.336,88492,0
2009-06-19,15.344,15.352,15.247,15.352,92764,0
2009-06-22,15.193,15.269,14.87,14.982,108627,0
2009-06-23,15.052,15.052,14.497,14.519,124420,0
2009-06-24,14.464,15.201,14.451,14.919,125014,0
2009-06-25,14.819,15.108,14.563,15.108,129383,0
2009-06-26,14.952,15.906,14.784,15.801,1837571,0
2009-06-29,15.662,15.733,15.39,15.542,193856,0
2009-06-30,15.564,15.725,15.39,15.632,144561,0
2009-07-01,15.632,16.262,15.564,16.203,178423,0
2009-07-02,16.164,16.164,15.783,15.96,87007,0
2009-07-06,15.619,15.906,15.428,15.61,97887,0
2009-07-07,15.528,16.004,15.459,15.694,105317,0
2009-07-08,15.86,15.92,15.451,15.654,102908,0
2009-07-09,15.751,15.944,15.58,15.801,108117,0
2009-07-10,15.619,15.792,15.542,15.76,85521,0
2009-07-13,15.751,16.049,15.74,16.019,163989,0
2009-07-14,16.073,16.148,15.846,16.089,72266,0
2009-07-15,16.14,16.3,16.019,16.3,104544,0
2009-07-16,16.3,16.686,16.156,16.544,122621,0
2009-07-17,16.618,16.643,16.237,16.345,93109,0
2009-07-20,16.461,16.845,16.217,16.702,207690,0
2009-07-21,16.702,16.702,16.345,16.398,81004,0
2009-07-22,16.413,16.68,16.398,16.625,109210,0
2009-07-23,16.634,16.664,16.438,16.602,142980,0
2009-07-24,16.656,17.634,16.482,17.589,244637,0
2009-07-27,17.249,17.249,16.527,16.68,197209,0
2009-07-28,16.763,16.763,16.496,16.587,299585,0
2009-07-29,15.86,16.323,15.81,16.124,165002,0
2009-07-30,16.156,16.43,16.11,16.179,132278,0
2009-07-31,16.096,16.11,15.647,15.647,130432,0
2009-08-03,15.632,15.867,15.481,15.838,110898,0
2009-08-04,15.906,15.906,15.589,15.792,80206,0
2009-08-05,15.838,15.838,15.473,15.596,77476,0
2009-08-06,15.71,15.816,15.466,15.564,67766,0
2009-08-07,15.589,16.237,15.309,15.853,89693,0
2009-08-10,15.853,15.853,15.367,15.792,49386,0
2009-08-11,15.792,16.058,15.626,15.74,46666,0
2009-08-12,15.776,16.27,15.703,16.067,73692,0
2009-08-13,16.225,16.307,15.71,15.891,42800,0
2009-08-14,15.99,16.148,15.776,15.967,87890,0
2009-08-17,15.951,16.233,15.694,16.041,47014,0
2009-08-18,16.067,16.566,16.033,16.368,68674,0
2009-08-19,16.345,16.345,16.096,16.187,42834,0
2009-08-20,16.217,16.488,16.089,16.445,41968,0
2009-08-21,16.618,16.68,16.384,16.671,91877,0
2009-08-24,16.68,16.839,16.56,16.747,70270,0
2009-08-25,16.769,16.839,16.422,16.438,72558,0
2009-08-26,16.375,16.573,16.307,16.467,23432,0
2009-08-27,16.467,16.634,16.3,16.527,22915,0
2009-08-28,16.527,16.618,16.262,16.339,32225,0
2009-08-31,16.339,16.609,16.316,16.544,56650,0
2009-09-01,16.544,16.634,16.361,16.413,55017,0
2009-09-02,16.323,16.488,16.131,16.279,33085,0
2009-09-03,16.384,16.452,16.073,16.279,24009,0
2009-09-04,16.237,16.553,16.033,16.488,48642,0
2009-09-08,16.656,16.868,16.187,16.203,61273,0
2009-09-09,16.187,16.625,16.187,16.3,24531,0
2009-09-10,16.245,16.56,16.118,16.368,46861,0
2009-09-11,16.368,16.475,16.148,16.254,38882,0
2009-09-14,15.983,16.566,15.96,16.467,31507,0
2009-09-15,16.398,16.754,16.398,16.651,24053,0
2009-09-16,16.718,17.163,16.602,17.088,51657,0
2009-09-17,17.136,17.257,16.99,17.225,29834,0
2009-09-18,17.209,17.308,17.035,17.035,118038,0
2009-09-21,17.035,17.127,16.763,17.058,35925,0
2009-09-22,17.233,17.233,16.96,17.058,51107,0
2009-09-23,17.049,17.127,16.907,17.029,50147,0
2009-09-24,17.013,17.155,16.99,17.042,94412,0
2009-09-25,16.982,17.249,16.883,17.172,29337,0
2009-09-28,17.249,17.499,17.24,17.42,53107,0
2009-09-29,17.438,17.438,16.883,16.916,37108,0
2009-09-30,17.005,17.209,16.793,17.021,44461,0
2009-10-01,17.013,17.013,16.71,16.71,38001,0
2009-10-02,16.609,16.68,16.413,16.511,54661,0
2009-10-05,16.519,17.088,16.413,16.99,35638,0
2009-10-06,16.951,16.96,16.74,16.929,24135,0
2009-10-07,16.921,17.049,16.747,17.013,29310,0
2009-10-08,17.058,17.362,17.049,17.24,53481,0
2009-10-09,17.186,17.4,17.035,17.323,24082,0
2009-10-12,17.362,17.438,17.285,17.413,24079,0
2009-10-13,17.438,17.946,17.308,17.788,63922,0
2009-10-14,17.589,17.801,17.096,17.136,48251,0
2009-10-15,17.136,17.438,17.058,17.42,57128,0
2009-10-16,17.362,17.393,17.209,17.225,24554,0
2009-10-19,17.285,17.413,17.179,17.37,21163,0
2009-10-20,17.37,17.385,17.136,17.209,33810,0
2009-10-21,17.209,17.406,17.209,17.218,39353,0
2009-10-22,17.209,17.42,17.209,17.385,55198,0
2009-10-23,17.378,17.438,16.943,17.081,44719,0
2009-10-26,17.088,17.096,16.777,16.86,61190,0
2009-10-27,16.831,16.868,16.68,16.686,73728,0
2009-10-28,16.769,16.907,16.503,16.527,84726,0
2009-10-29,16.461,16.461,15.571,15.875,174636,0
2009-10-30,15.76,16.026,15.451,15.686,93441,0
2009-11-02,15.632,15.632,15.072,15.352,84100,0
2009-11-03,15.344,15.511,15.231,15.383,74405,0
2009-11-04,15.39,15.504,15.078,15.085,99814,0
2009-11-05,15.066,15.247,15.066,15.201,108216,0
2009-11-06,15.163,15.231,15.058,15.126,63891,0
2009-11-09,15.15,15.247,14.982,15.171,92200,0
2009-11-10,15.156,15.323,15.101,15.156,75607,0
2009-11-11,15.239,15.283,14.919,15.093,76410,0
2009-11-12,15.027,15.201,14.805,14.819,82551,0
2009-11-13,14.678,15.101,14.64,15.066,62058,0
2009-11-16,15.163,15.344,15.018,15.163,119788,0
2009-11-17,15.163,15.352,15.01,15.072,41479,0
2009-11-18,15.085,15.231,14.861,15.142,41210,0
2009-11-19,15.126,15.171,14.896,15.171,53110,0
2009-11-20,15.126,15.383,14.876,15.375,56005,0
2009-11-23,15.556,15.92,15.459,15.899,48473,0
2009-11-24,15.927,16.3,15.884,16.285,44488,0
2009-11-25,16.245,16.511,16.104,16.323,35738,0
2009-11-27,16.233,16.233,15.823,15.823,17462,0
2009-11-30,15.823,16.131,15.496,16.067,50627,0
2009-12-01,16.187,16.482,16.187,16.384,47193,0
2009-12-02,16.43,16.68,16.384,16.643,62459,0
2009-12-03,16.56,16.643,16.361,16.488,37554,0
2009-12-04,16.68,16.86,16.488,16.86,60535,0
2009-12-07,16.777,16.86,16.609,16.733,31017,0
2009-12-08,16.74,17.209,16.488,17.066,127825,0
2009-12-09,17.096,17.096,16.488,16.868,33690,0
2009-12-10,16.86,16.883,16.488,16.527,30832,0
2009-12-11,16.618,17.042,16.596,17.035,60193,0
2009-12-14,17.127,17.179,16.891,17.179,57791,0
2009-12-15,17.172,17.385,16.943,16.943,78091,0
2009-12-16,17.042,17.163,16.951,17.049,40702,0
2009-12-17,16.733,17.385,16.68,17.33,57327,0
2009-12-18,17.4,17.626,17.113,17.619,131529,0
2009-12-21,17.574,17.619,17.202,17.378,43449,0
2009-12-22,17.393,17.413,17.141,17.163,47296,0
2009-12-23,17.163,17.347,17.035,17.3,25000,0
2009-12-24,17.285,17.393,17.265,17.323,14829,0
2009-12-28,17.316,17.316,17.058,17.149,40282,0
2009-12-29,17.127,17.362,17.096,17.33,58993,0
2009-12-30,17.347,17.385,17.104,17.378,34548,0
2009-12-31,17.4,17.544,17.285,17.42,86690,0
2010-01-04,17.468,17.611,17.195,17.339,67090,0
2010-01-05,17.339,17.355,16.967,16.99,60433,0
2010-01-06,16.975,17.113,16.876,16.936,44947,0
2010-01-07,16.868,17.035,16.839,17.013,38487,0
2010-01-08,17.005,17.005,16.845,16.967,26913,0
2010-01-11,17.113,17.113,16.883,16.975,26335,0
2010-01-12,16.967,17.136,16.86,16.891,33568,0
2010-01-13,16.936,17.202,16.86,17.12,30255,0
2010-01-14,17.141,17.172,17.021,17.163,21461,0
2010-01-15,17.249,17.249,16.86,16.982,51267,0
2010-01-19,17.049,17.24,16.99,17.24,44385,0
2010-01-20,17.149,17.277,16.99,17.088,29159,0
2010-01-21,17.049,17.233,16.831,16.916,54300,0
2010-01-22,16.883,17.013,16.769,16.831,36749,0
2010-01-25,16.868,17.029,16.868,16.883,21651,0
2010-01-26,16.916,16.998,16.702,16.724,28931,0
2010-01-27,16.854,16.936,16.694,16.907,20441,0
2010-01-28,16.943,16.943,16.527,16.785,38168,0
2010-01-29,16.634,16.86,16.445,16.503,26868,0
2010-02-01,16.488,16.823,16.11,16.808,53907,0
2010-02-02,16.733,16.831,16.345,16.587,53234,0
2010-02-03,16.68,16.785,16.262,16.345,30982,0
2010-02-04,16.27,16.43,15.81,16.041,40130,0
2010-02-05,15.96,15.96,15.511,15.92,50685,0
2010-02-08,15.884,16.187,15.792,15.816,35842,0
2010-02-09,15.846,15.96,15.542,15.853,39726,0
2010-02-10,15.906,16.279,15.906,16.131,24476,0
2010-02-11,16.073,16.27,15.976,16.254,26259,0
2010-02-12,16.237,16.573,16.14,16.503,34060,0
2010-02-16,16.651,16.651,16.172,16.519,33513,0
2010-02-17,16.488,16.511,16.445,16.496,27193,0
2010-02-18,16.475,16.634,16.452,16.634,22071,0
2010-02-19,16.643,16.839,16.566,16.733,26909,0
2010-02-22,16.71,17.491,16.566,16.839,36251,0
2010-02-23,16.876,16.916,16.452,16.587,31609,0
2010-02-24,16.566,16.671,16.488,16.609,16320,0
2010-02-25,16.553,16.921,16.3,16.883,26542,0
2010-02-26,16.883,16.883,16.475,16.488,17179,0
2010-03-01,16.609,16.907,16.527,16.9,43830,0
2010-03-02,16.854,16.883,16.488,16.839,48712,0
2010-03-03,16.817,16.854,16.503,16.769,46496,0
2010-03-04,16.839,17.021,16.823,17.013,25938,0
2010-03-05,17.058,17.4,16.596,17.4,41971,0
2010-03-08,17.347,17.4,17.163,17.393,33041,0
2010-03-09,17.323,17.438,17.172,17.429,46549,0
2010-03-10,17.429,17.438,17.249,17.308,44373,0
2010-03-11,17.209,17.355,16.808,17.355,37503,0
2010-03-12,17.362,17.362,17.179,17.27,10329,0
2010-03-15,17.209,17.438,17.058,17.393,37938,0
2010-03-16,17.438,17.438,17.3,17.429,15036,0
2010-03-17,17.438,17.597,17.316,17.567,50775,0
2010-03-18,17.619,17.642,17.445,17.597,11939,0
2010-03-19,17.695,17.981,17.285,17.981,160942,0
2010-03-22,17.877,17.968,17.179,17.702,50805,0
2010-03-23,17.65,17.673,17.347,17.536,31409,0
2010-03-24,17.445,17.809,17.362,17.574,30068,0
2010-03-25,17.689,17.817,17.512,17.521,21362,0
2010-03-26,17.626,17.65,17.218,17.218,24559,0
2010-03-29,17.179,17.385,17.149,17.362,39789,0
2010-03-30,17.406,18.499,17.378,18.386,81429,0
2010-03-31,18.395,18.395,17.626,17.626,96409,0
2010-04-01,17.823,17.823,17.136,17.567,68746,0
2010-04-05,17.619,18.12,17.619,17.931,33478,0
2010-04-06,17.931,17.968,17.673,17.916,28406,0
2010-04-07,17.817,18.005,17.739,17.923,32536,0
2010-04-08,17.817,17.877,17.739,17.831,45970,0
2010-04-09,17.747,17.838,17.574,17.801,38130,0
2010-04-12,17.817,17.892,17.71,17.823,40354,0
2010-04-13,17.809,17.923,17.626,17.788,24733,0
2010-04-14,17.823,17.974,17.801,17.877,42172,0
2010-04-15,17.861,17.861,17.209,17.817,65506,0
2010-04-16,17.817,17.854,17.529,17.619,60478,0
2010-04-19,17.619,17.626,17.136,17.292,59639,0
2010-04-20,17.453,17.817,17.195,17.817,63084,0
2010-04-21,17.817,18.088,17.772,18.053,38369,0
2010-04-22,17.899,18.187,17.899,18.187,22923,0
2010-04-23,18.236,18.358,17.843,18.321,90319,0
2010-04-26,17.884,18.468,17.793,17.907,99220,0
2010-04-27,17.823,17.884,17.504,17.781,74052,0
2010-04-28,17.491,17.504,17.172,17.323,44045,0
2010-04-29,17.323,17.42,16.96,17.265,104410,0
2010-04-30,17.218,17.285,16.544,16.74,146257,0
2010-05-03,16.831,17.113,16.413,17.066,76325,0
2010-05-04,16.951,17.225,16.724,16.916,46878,0
2010-05-05,16.86,17.202,16.553,16.686,38993,0
2010-05-06,16.686,17.029,15.466,16.27,56435,0
2010-05-07,16.951,16.951,15.944,16.033,68135,0
2010-05-10,17.049,17.42,16.156,16.422,156640,0
2010-05-11,16.375,16.596,16.164,16.467,87389,0
2010-05-12,16.438,16.916,16.438,16.907,63125,0
2010-05-13,16.823,16.943,16.671,16.916,39137,0
2010-05-14,16.929,16.929,16.643,16.74,41835,0
2010-05-17,16.883,16.883,16.503,16.801,40830,0
2010-05-18,16.891,16.936,16.307,16.331,39027,0
2010-05-19,16.405,16.482,16.172,16.262,60889,0
2010-05-20,16.004,16.331,15.92,15.92,78887,0
2010-05-21,15.913,15.983,15.654,15.951,65616,0
2010-05-24,15.899,16.067,15.64,15.647,52101,0
2010-05-25,15.451,15.626,15.171,15.589,37916,0
2010-05-26,15.58,15.976,15.58,15.768,54278,0
2010-05-27,16.089,16.11,15.853,16.004,41310,0
2010-05-28,16.041,16.11,15.76,15.801,45309,0
2010-06-01,15.816,15.816,15.171,15.171,54774,0
2010-06-02,15.177,15.316,14.617,15.193,413126,0
2010-06-03,15.209,15.352,14.994,15.33,57258,0
2010-06-04,15.01,15.209,14.784,14.784,114918,0
2010-06-07,14.784,15.108,14.784,14.927,50667,0
2010-06-08,14.974,15.117,14.903,15.018,45615,0
2010-06-09,15.171,15.201,14.784,14.845,43757,0
2010-06-10,14.952,15.231,14.952,15.224,26552,0
2010-06-11,14.987,15.323,14.987,15.3,21436,0
2010-06-14,15.367,15.421,15.156,15.3,35764,0
2010-06-15,15.309,15.459,15.239,15.397,61990,0
2010-06-16,15.336,15.564,15.336,15.428,57980,0
2010-06-17,15.596,15.669,15.466,15.528,57602,0
2010-06-18,15.632,15.662,15.421,15.528,92505,0
2010-06-21,15.64,15.719,15.528,15.549,48162,0
2010-06-22,15.678,15.725,15.428,15.437,43330,0
2010-06-23,15.375,15.481,15.33,15.375,37661,0
2010-06-24,15.323,15.64,15.323,15.405,23933,0
2010-06-25,15.504,16.368,15.504,16.11,546955,0
2010-06-28,16.11,16.422,16.049,16.262,57440,0
2010-06-29,16.156,16.156,15.96,16.026,53352,0
2010-06-30,16.077,16.136,15.791,15.853,51939,0
2010-07-01,15.792,16.082,15.776,15.944,45397,0
2010-07-02,16.082,16.082,15.86,15.99,40708,0
2010-07-06,16.096,16.262,15.884,15.983,76966,0
2010-07-07,16.11,16.361,16.11,16.279,48825,0
2010-07-08,16.339,16.488,16.225,16.43,68420,0
2010-07-09,16.353,16.656,16.316,16.651,32501,0
2010-07-12,16.686,16.777,16.316,16.573,55453,0
2010-07-13,16.68,16.916,16.656,16.891,48601,0
2010-07-14,16.868,17.021,16.71,17.013,35079,0
2010-07-15,17.074,17.074,16.769,16.96,37112,0
2010-07-16,16.883,16.883,16.375,16.384,70901,0
2010-07-19,16.361,16.793,16.293,16.664,59021,0
2010-07-20,16.56,16.951,16.527,16.951,41895,0
2010-07-21,16.982,17.058,16.625,16.634,48824,0
2010-07-22,16.9,16.9,16.686,16.845,67612,0
2010-07-23,16.845,17.195,16.831,17.163,72762,0
2010-07-26,17.155,17.33,16.891,17.27,88773,0
2010-07-27,17.285,17.429,17.042,17.066,130957,0
2010-07-28,16.891,16.99,16.68,16.839,100789,0
2010-07-29,16.839,16.839,16.058,16.553,135807,0
2010-07-30,16.345,16.671,16.104,16.566,100521,0
2010-08-02,16.694,16.785,15.927,16.279,128161,0
2010-08-03,16.156,16.375,16.019,16.041,97012,0
2010-08-04,16.041,16.187,15.976,16.073,24619,0
2010-08-05,16.026,16.067,15.936,15.96,25632,0
2010-08-06,15.92,16.026,15.589,16.026,63329,0
2010-08-09,16.067,16.254,15.913,16.245,51462,0
2010-08-10,16.187,16.438,15.99,16.279,40495,0
2010-08-11,16.118,16.482,15.853,16.254,109870,0
2010-08-12,16.148,16.475,15.983,16.164,52639,0
2010-08-13,16.172,16.254,15.983,16.019,79802,0
2010-08-16,16.011,16.445,16.011,16.331,44561,0
2010-08-17,16.422,16.618,16.27,16.452,109469,0
2010-08-18,16.368,16.519,16.041,16.368,89741,0
2010-08-19,16.398,16.398,15.783,15.967,92594,0
2010-08-20,15.906,15.913,15.678,15.792,85340,0
2010-08-23,15.823,16.11,15.776,15.792,72176,0
2010-08-24,15.58,16.026,15.58,15.669,104104,0
2010-08-25,15.626,16.118,15.61,16.089,46964,0
2010-08-26,16.194,16.262,15.927,16.026,32953,0
2010-08-27,16.124,16.422,16.019,16.384,59693,0
2010-08-30,16.3,16.375,16.026,16.203,72594,0
2010-08-31,16.236,16.406,16.077,16.128,61176,0
2010-09-01,16.27,16.467,16.187,16.316,70798,0
2010-09-02,16.331,16.445,16.21,16.422,27099,0
2010-09-03,16.573,16.573,16.245,16.445,39937,0
2010-09-07,16.445,16.527,15.951,15.99,44316,0
2010-09-08,15.99,16.194,15.99,16.11,25177,0
2010-09-09,16.237,16.262,15.976,16.082,36012,0
2010-09-10,16.096,16.203,15.998,16.156,24649,0
2010-09-13,16.27,16.361,16.104,16.217,53372,0
2010-09-14,16.279,16.316,16.082,16.164,29225,0
2010-09-15,16.096,16.164,15.967,16.082,33056,0
2010-09-16,16.118,16.124,15.846,15.951,40416,0
2010-09-17,15.983,16.11,15.913,16.073,31691,0
2010-09-20,16.073,16.482,16.073,16.467,54751,0
2010-09-21,16.43,16.68,16.316,16.445,36161,0
2010-09-22,16.445,16.511,16.194,16.285,29206,0
2010-09-23,16.148,16.422,16.096,16.11,53950,0
2010-09-24,16.217,16.488,16.131,16.488,48006,0
2010-09-27,16.488,16.618,16.375,16.39,51634,0
2010-09-28,16.475,16.573,16.237,16.519,29592,0
2010-09-29,16.544,16.733,16.345,16.733,56751,0
2010-09-30,16.785,16.785,16.527,16.643,37022,0
2010-10-01,16.573,17.113,16.452,16.99,56259,0
2010-10-04,17.035,17.096,16.754,17.096,52248,0
2010-10-05,17.285,17.512,17.141,17.453,86601,0
2010-10-06,17.362,17.459,17.249,17.362,40173,0
2010-10-07,17.559,17.665,17.292,17.292,60552,0
2010-10-08,17.323,17.673,17.285,17.559,29024,0
2010-10-11,17.468,17.809,17.141,17.459,64519,0
2010-10-12,17.468,17.574,17.347,17.504,21472,0
2010-10-13,17.559,17.611,17.4,17.429,109579,0
2010-10-14,17.459,17.611,17.323,17.429,49537,0
2010-10-15,17.658,17.658,17.316,17.316,154062,0
2010-10-18,17.33,17.559,17.33,17.438,103044,0
2010-10-19,17.362,17.658,17.339,17.429,121612,0
2010-10-20,17.499,17.512,17.285,17.413,77656,0
2010-10-21,17.529,17.544,17.3,17.37,54434,0
2010-10-22,17.393,17.4,17.285,17.347,49652,0
2010-10-25,17.323,17.544,17.233,17.277,72473,0
2010-10-26,17.249,17.355,17.081,17.218,69716,0
2010-10-27,17.081,17.277,17.021,17.066,116387,0
2010-10-28,16.793,16.823,16.375,16.651,106424,0
2010-10-29,16.651,16.674,16.457,16.466,126817,0
2010-11-01,16.488,16.596,16.089,16.307,67201,0
2010-11-02,16.345,16.823,16.345,16.793,61344,0
2010-11-03,16.793,16.854,16.511,16.754,43775,0
2010-11-04,16.845,17.155,16.754,17.136,67476,0
2010-11-05,17.096,17.172,16.86,16.975,51095,0
2010-11-08,16.916,17.081,16.74,16.929,58260,0
2010-11-09,17.005,17.127,16.845,16.951,52544,0
2010-11-10,16.951,17.013,16.823,16.921,137912,0
2010-11-11,16.801,17.172,16.754,17.035,91986,0
2010-11-12,16.868,17.058,16.763,16.929,62788,0
2010-11-15,16.982,17.249,16.876,16.921,97154,0
2010-11-16,16.921,17.035,16.656,16.733,83705,0
2010-11-17,16.823,16.823,16.519,16.671,102236,0
2010-11-18,17.035,17.149,17.035,17.074,89411,0
2010-11-19,17.005,17.005,16.339,16.769,68793,0
2010-11-22,16.724,17.209,16.724,17.172,68312,0
2010-11-23,16.975,17.233,16.975,17.225,95841,0
2010-11-24,17.3,17.3,16.876,17.035,82394,0
2010-11-26,16.96,17.179,16.96,17.12,22956,0
2010-11-29,17.049,17.3,16.951,17.27,45478,0
2010-11-30,17.09,17.484,17.09,17.452,418219,0
2010-12-01,17.552,17.611,17.195,17.484,206291,0
2010-12-02,17.484,17.484,16.823,16.86,97397,0
2010-12-03,16.943,16.96,16.544,16.793,108204,0
2010-12-06,16.747,17.136,16.686,16.982,63297,0
2010-12-07,17.12,17.12,16.876,16.9,46306,0
2010-12-08,16.982,17.141,16.9,17.088,30891,0
2010-12-09,17.172,17.265,17.066,17.209,38699,0
2010-12-10,17.163,17.626,17.12,17.574,51781,0
2010-12-13,17.574,17.626,17.136,17.484,139038,0
2010-12-14,17.567,17.589,17.233,17.504,118046,0
2010-12-15,17.445,17.58,17.066,17.406,134663,0
2010-12-16,17.484,17.739,17.249,17.4,123880,0
2010-12-17,17.406,17.619,17.096,17.186,262792,0
2010-12-20,17.195,17.453,16.943,17.136,234383,0
2010-12-21,17.249,17.42,17.233,17.378,85278,0
2010-12-22,17.42,17.453,17.209,17.218,74898,0
2010-12-23,17.218,17.355,17.136,17.355,20719,0
2010-12-27,17.218,17.552,17.186,17.512,25658,0
2010-12-28,17.512,17.512,17.195,17.484,36295,0
2010-12-29,17.484,17.491,17.392,17.491,20457,0
2010-12-30,17.428,17.552,17.175,17.274,48572,0
2010-12-31,17.225,17.272,17.099,17.241,26858,0
2011-01-03,17.339,17.544,17.149,17.33,99790,0
2011-01-04,17.385,17.476,17.218,17.438,45700,0
2011-01-05,17.42,17.521,17.3,17.512,27845,0
2011-01-06,17.438,17.438,17.33,17.429,35766,0
2011-01-07,17.438,17.438,17.209,17.362,51861,0
2011-01-10,17.378,17.504,17.136,17.453,41856,0
2011-01-11,17.257,17.552,17.172,17.552,53333,0
2011-01-12,17.589,17.626,17.249,17.438,118022,0
2011-01-13,17.438,17.453,17.249,17.285,38667,0
2011-01-14,17.285,17.453,17.285,17.429,33480,0
2011-01-18,17.574,17.574,17.292,17.413,56666,0
2011-01-19,17.468,17.504,17.249,17.277,40034,0
2011-01-20,17.249,17.429,17.249,17.316,38026,0
2011-01-21,17.406,17.574,16.724,17.029,198107,0
2011-01-24,17.113,17.393,16.99,17.37,70454,0
2011-01-25,17.285,17.504,17.218,17.491,105072,0
2011-01-26,17.567,18.15,17.021,17.499,291193,0
2011-01-27,17.37,17.854,17.249,17.285,229263,0
2011-01-28,17.029,17.209,16.793,16.793,114324,0
2011-01-31,16.869,17.059,16.578,16.681,186813,0
2011-02-01,16.754,17.058,16.68,17.029,55000,0
2011-02-02,17.058,17.136,16.916,17.136,37863,0
2011-02-03,17.088,17.088,16.785,17.005,35601,0
2011-02-04,16.975,16.975,16.56,16.754,91658,0
2011-02-07,16.754,16.951,16.754,16.916,74767,0
2011-02-08,16.907,17.127,16.868,17.104,48344,0
2011-02-09,17.005,17.27,16.967,17.27,70692,0
2011-02-10,17.323,17.438,17.233,17.323,64236,0
2011-02-11,17.339,17.476,17.136,17.413,72541,0
2011-02-14,17.413,17.413,17.163,17.308,32880,0
2011-02-15,17.339,17.355,17.141,17.172,32004,0
2011-02-16,17.172,17.202,17.096,17.195,30748,0
2011-02-18,17.438,17.438,17.257,17.323,45706,0
2011-02-22,17.323,17.323,17.155,17.209,43359,0
2011-02-23,17.209,17.249,16.951,17.088,49051,0
2011-02-24,17.049,17.136,16.831,17.021,45106,0
2011-02-25,17.104,17.339,17.029,17.24,51363,0
2011-02-28,17.29,17.405,17.068,17.29,58651,0
2011-03-01,17.316,17.42,17.209,17.27,56330,0
2011-03-02,17.285,17.406,17.029,17.355,38227,0
2011-03-03,17.42,17.476,17.24,17.429,85459,0
2011-03-04,17.476,17.476,17.24,17.27,17352,0
2011-03-07,17.42,17.484,17.058,17.225,82804,0
2011-03-08,17.225,17.512,17.195,17.4,65124,0
2011-03-09,17.3,17.499,17.277,17.491,46097,0
2011-03-10,17.362,17.544,17.362,17.445,43551,0
2011-03-11,17.4,17.65,17.249,17.453,69808,0
2011-03-14,17.33,17.536,17.316,17.438,31470,0
2011-03-15,17.163,17.445,17.163,17.277,34284,0
2011-03-16,17.186,17.37,17.104,17.225,40405,0
2011-03-17,17.214,17.392,17.214,17.274,38743,0
2011-03-18,17.285,17.529,17.285,17.468,72384,0
2011-03-21,17.552,17.65,17.476,17.65,24421,0
2011-03-22,17.626,17.823,17.626,17.764,44953,0
2011-03-23,17.817,17.817,17.504,17.58,41967,0
2011-03-24,17.658,17.733,17.567,17.717,13859,0
2011-03-25,17.739,17.938,17.552,17.552,75428,0
2011-03-28,17.552,17.997,17.459,17.756,86914,0
2011-03-29,17.793,18.08,17.619,17.634,85217,0
2011-03-30,17.658,17.892,17.658,17.823,28549,0
2011-03-31,17.787,17.896,17.787,17.864,27792,0
2011-04-01,17.854,18.112,17.817,18.105,38157,0
2011-04-04,18.022,18.346,18.005,18.255,93546,0
2011-04-05,18.19,18.475,18.098,18.344,72453,0
2011-04-06,18.409,18.635,18.33,18.507,115575,0
2011-04-07,18.506,18.506,18.344,18.392,29518,0
2011-04-08,18.484,18.484,18.03,18.089,26301,0
2011-04-11,18.088,18.317,17.974,18.022,31467,0
2011-04-12,17.922,17.988,17.743,17.743,20892,0
2011-04-13,17.831,17.968,17.544,17.642,37718,0
2011-04-14,17.597,17.892,17.559,17.838,20476,0
2011-04-15,17.798,18.046,17.736,17.988,43408,0
2011-04-18,17.89,17.929,17.777,17.821,18209,0
2011-04-19,17.89,17.968,17.53,17.599,43996,0
2011-04-20,17.652,17.914,17.629,17.768,30442,0
2011-04-21,17.806,17.843,17.636,17.798,20612,0
2011-04-25,17.852,18.266,17.768,18.25,56277,0
2011-04-26,18.344,18.69,18.229,18.63,97284,0
2011-04-27,18.704,18.906,18.559,18.844,90192,0
2011-04-28,18.899,19.061,18.581,19.012,66806,0
2011-04-29,19.015,19.482,18.802,19.418,47662,0
2011-05-02,19.435,19.473,19.028,19.159,47615,0
2011-05-03,19.111,19.874,18.475,18.998,185917,0
2011-05-04,18.974,19.266,18.544,18.544,124804,0
2011-05-05,18.392,18.759,18.358,18.406,43117,0
2011-05-06,18.529,18.566,18.315,18.537,37499,0
2011-05-09,18.573,18.805,18.514,18.797,29901,0
2011-05-10,18.867,19.012,18.827,18.919,29671,0
2011-05-11,18.797,19.119,18.637,18.784,58134,0
2011-05-12,18.704,19.168,18.704,19.152,25440,0
2011-05-13,19.183,19.183,18.767,18.79,34132,0
2011-05-16,18.844,19.212,18.844,18.89,66377,0
2011-05-17,19.004,19.021,18.911,18.974,30845,0
2011-05-18,19.061,19.32,18.919,19.266,99970,0
2011-05-19,19.289,19.411,19.252,19.304,30501,0
2011-05-20,19.219,19.26,19.077,19.082,35280,0
2011-05-23,18.899,19.159,18.835,19.082,43615,0
2011-05-24,19.021,19.061,18.844,18.919,35928,0
2011-05-25,18.911,19.203,18.911,19.152,32089,0
2011-05-26,19.095,19.159,18.882,19.159,27966,0
2011-05-27,19.175,19.313,19.035,19.313,24085,0
2011-05-31,19.356,19.704,19.229,19.704,75909,0
2011-06-01,19.736,20.388,19.673,19.751,87518,0
2011-06-02,19.829,20.029,19.565,19.614,36940,0
2011-06-03,19.473,20.281,19.443,20.049,89585,0
2011-06-06,20.12,20.174,19.758,19.822,54079,0
2011-06-07,19.929,20.029,19.443,19.519,51490,0
2011-06-08,19.435,19.897,19.435,19.59,43402,0
2011-06-09,19.656,19.707,19.49,19.505,26391,0
2011-06-10,19.435,19.698,19.435,19.606,315670,0
2011-06-13,19.758,19.912,19.497,19.772,36547,0
2011-06-14,19.85,20.264,19.599,19.643,67277,0
2011-06-15,19.513,19.822,19.513,19.728,54376,0
2011-06-16,19.698,20.095,19.698,19.932,40587,0
2011-06-17,20.012,20.243,19.929,20.126,78473,0
2011-06-20,20.029,20.189,20.029,20.15,28434,0
2011-06-21,20.15,20.619,20.088,20.342,75564,0
2011-06-22,20.264,20.544,20.043,20.043,114286,0
2011-06-23,20.049,20.088,19.673,19.974,55333,0
2011-06-24,19.974,20.189,19.389,19.482,278678,0
2011-06-27,19.543,19.99,19.505,19.966,86371,0
2011-06-28,19.983,20.106,19.958,20.106,44436,0
2011-06-29,20.181,20.22,20.058,20.214,44272,0
2011-06-30,20.195,20.219,19.945,20.219,47374,0
2011-07-01,20.149,20.554,20.149,20.307,62527,0
2011-07-05,20.336,20.413,20.219,20.413,42589,0
2011-07-06,20.352,20.571,20.321,20.547,28591,0
2011-07-07,20.563,20.563,20.36,20.468,43684,0
2011-07-08,20.352,20.547,20.327,20.514,24522,0
2011-07-11,20.366,20.459,20.097,20.12,48815,0
2011-07-12,20.026,20.563,20.026,20.103,97163,0
2011-07-13,20.143,20.619,19.958,20.189,83631,0
2011-07-14,20.126,20.243,20.126,20.181,34888,0
2011-07-15,20.18,20.413,20.124,20.281,35442,0
2011-07-18,20.181,20.306,19.614,19.844,48702,0
2011-07-19,19.915,20.272,19.807,20.25,45672,0
2011-07-20,20.196,20.374,20.017,20.264,73876,0
2011-07-21,20.368,20.563,20.298,20.54,58893,0
2011-07-22,20.547,20.563,20.343,20.446,22822,0
2011-07-25,20.374,20.563,20.095,20.149,54470,0
2011-07-26,20.103,20.219,19.759,20,67585,0
2011-07-27,19.988,20.124,19.832,19.988,151572,0
2011-07-28,19.401,20.103,19.175,19.924,58887,0
2011-07-29,19.734,19.994,19.609,19.907,67471,0
2011-08-01,20.103,20.103,19.79,19.988,50229,0
2011-08-02,19.962,20.079,19.698,19.781,68969,0
2011-08-03,19.815,20.281,19.571,20.257,92336,0
2011-08-04,20.095,20.531,19.868,19.877,101184,0
2011-08-05,19.799,20.327,19.751,20.079,180514,0
2011-08-08,19.868,20.257,19.627,19.635,202276,0
2011-08-09,19.823,20.876,19.111,20.825,122184,0
2011-08-10,20.446,20.718,19.767,19.79,115336,0
2011-08-11,19.892,20.36,19.832,20.119,92177,0
2011-08-12,20.124,20.243,19.707,19.845,56093,0
2011-08-15,20.086,20.327,19.9,20.18,47947,0
2011-08-16,20.04,20.086,19.79,19.993,107046,0
2011-08-17,20.017,20.455,20.017,20.281,75605,0
2011-08-18,19.907,20.188,19.55,19.728,76967,0
2011-08-19,19.55,19.988,19.479,19.681,105342,0
2011-08-22,19.938,19.938,19.502,19.605,42958,0
2011-08-23,19.642,20.124,19.502,20.095,113436,0
2011-08-24,20.095,20.563,20.095,20.352,53104,0
2011-08-25,20.446,20.446,19.859,19.892,58308,0
2011-08-26,19.859,20.164,19.743,20.072,44063,0
2011-08-29,20.164,20.726,20.119,20.701,53313,0
2011-08-30,20.701,20.71,20.321,20.547,51827,0
2011-08-31,20.564,20.595,20.313,20.372,49313,0
2011-09-01,20.321,20.672,19.868,19.945,54903,0
2011-09-02,19.721,19.789,19.66,19.741,40495,0
2011-09-06,19.479,19.627,19.229,19.564,102836,0
2011-09-07,19.798,20.002,19.66,19.831,55526,0
2011-09-08,19.781,20.063,19.425,19.556,62871,0
2011-09-09,19.401,19.516,19.205,19.307,49721,0
2011-09-12,19.269,19.556,19.205,19.432,64110,0
2011-09-13,19.432,19.656,19.191,19.605,57508,0
2011-09-14,19.635,20.112,19.448,19.845,82213,0
2011-09-15,19.907,20.213,19.681,20.172,39734,0
2011-09-16,20.257,20.381,19.767,20.374,115421,0
2011-09-19,20,20.336,19.663,20.188,68387,0
2011-09-20,20.188,20.741,20.188,20.406,88039,0
2011-09-21,20.468,20.505,20.032,20.219,51739,0
2011-09-22,19.773,20.155,19.773,20.079,95982,0
2011-09-23,20.008,20.374,19.877,20.352,63772,0
2011-09-26,20.381,20.505,20.072,20.313,31629,0
2011-09-27,20.531,20.701,20.235,20.399,55865,0
2011-09-28,20.455,20.455,19.598,19.619,75740,0
2011-09-29,19.9,20.571,19.79,20.352,85792,0
2011-09-30,20.229,20.431,19.962,20.011,48294,0
2011-10-03,19.988,20.43,19.205,19.277,93175,0
2011-10-04,19.152,21.074,19.152,21.043,102860,0
2011-10-05,20.98,21.043,19.962,20.318,61125,0
2011-10-06,20.334,20.531,20.106,20.135,58652,0
2011-10-07,20.269,20.295,19.669,19.713,45290,0
2011-10-10,20.048,20.281,19.962,20.18,56506,0
2011-10-11,20.119,20.204,20.026,20.155,56882,0
2011-10-12,20.219,20.406,20.141,20.243,70252,0
2011-10-13,20.155,20.272,20.112,20.243,37254,0
2011-10-14,20.341,20.587,20.223,20.571,44759,0
2011-10-17,20.446,20.615,20.336,20.406,43820,0
2011-10-18,20.462,20.578,20.281,20.491,62585,0
2011-10-19,20.406,20.882,20.368,20.446,55510,0
2011-10-20,20.505,20.505,20.366,20.499,35201,0
2011-10-21,20.72,20.989,20.633,20.848,88393,0
2011-10-24,20.941,21.194,20.729,21.124,68243,0
2011-10-25,21.02,21.043,20.65,20.769,72210,0
2011-10-26,20.932,20.974,20.579,20.617,86404,0
2011-10-27,20.958,21.518,20.941,21.454,110078,0
2011-10-28,21.281,21.612,20.967,21.219,66329,0
2011-10-31,20.977,21.153,20.731,21.041,90228,0
2011-11-01,20.658,21.06,20.406,20.555,42756,0
2011-11-02,20.694,20.967,20.579,20.689,34835,0
2011-11-03,20.674,20.932,20.617,20.79,73514,0
2011-11-04,20.694,20.761,20.65,20.72,31636,0
2011-11-07,20.72,21.194,20.674,21.185,27545,0
2011-11-08,21.226,21.526,20.967,21.445,46553,0
2011-11-09,21.185,21.4,20.823,21.074,88094,0
2011-11-10,21.289,21.289,20.915,21.02,28805,0
2011-11-11,21.124,21.839,21.124,21.803,51301,0
2011-11-14,21.803,21.803,21.074,21.124,37505,0
2011-11-15,21.154,21.55,21.074,21.432,54455,0
2011-11-16,21.359,21.557,21.234,21.312,44074,0
2011-11-17,21.4,21.587,21.343,21.454,71632,0
2011-11-18,21.454,21.628,21.249,21.518,43293,0
2011-11-21,21.297,21.438,20.958,21.139,45003,0
2011-11-22,21.16,21.328,21.026,21.1,41600,0
2011-11-23,21.06,21.06,20.522,20.571,65124,0
2011-11-25,20.579,20.79,20.461,20.461,18659,0
2011-11-28,20.805,21.02,20.65,21.005,37158,0
2011-11-29,20.974,21.052,20.736,20.958,33012,0
2011-11-30,21.55,21.936,21.483,21.88,136489,0
2011-12-01,21.786,21.943,21.438,21.541,48227,0
2011-12-02,21.746,21.846,21.462,21.518,40848,0
2011-12-05,21.636,21.701,21.432,21.66,35808,0
2011-12-06,21.625,22.08,21.513,21.872,29352,0
2011-12-07,21.913,22.132,21.595,22.03,32114,0
2011-12-08,21.984,21.984,21.32,21.359,26385,0
2011-12-09,21.509,21.898,21.47,21.803,67466,0
2011-12-12,21.692,21.692,21.375,21.541,50187,0
2011-12-13,21.692,21.795,21.202,21.359,41913,0
2011-12-14,21.305,21.898,21.148,21.889,60651,0
2011-12-15,22.047,22.047,21.701,21.984,31426,0
2011-12-16,22.077,22.243,21.445,21.628,82818,0
2011-12-19,21.738,21.913,21.47,21.478,34506,0
2011-12-20,21.786,21.95,21.566,21.906,55546,0
2011-12-21,21.898,22.328,21.826,22.282,33672,0
2011-12-22,22.328,22.394,22.086,22.32,19916,0
2011-12-23,22.378,22.394,22.211,22.32,34882,0
2011-12-27,22.328,22.544,22.269,22.512,11951,0
2011-12-28,22.551,22.567,22.202,22.243,18569,0
2011-12-29,22.313,22.354,22.236,22.313,41401,0
2011-12-30,22.253,22.44,22.253,22.394,27154,0
2012-01-03,22.622,22.882,22.337,22.456,53189,0
2012-01-04,22.328,22.346,21.872,21.929,114506,0
2012-01-05,21.863,21.936,21.731,21.872,35233,0
2012-01-06,21.818,22,21.632,21.826,64156,0
2012-01-09,21.854,21.854,21.305,21.462,59406,0
2012-01-10,21.587,22.038,21.587,21.906,39611,0
2012-01-11,21.632,21.706,21.464,21.537,24719,0
2012-01-12,21.583,21.706,21.313,21.394,41457,0
2012-01-13,21.176,21.306,21.153,21.194,26317,0
2012-01-17,21.306,21.417,21.184,21.344,34081,0
2012-01-18,21.402,22,21.313,21.992,28198,0
2012-01-19,22.007,22.007,21.706,21.72,28516,0
2012-01-20,21.658,21.706,21.545,21.608,25599,0
2012-01-23,21.608,21.608,21.306,21.456,42229,0
2012-01-24,21.352,22.088,21.306,21.992,248625,0
2012-01-25,21.936,22.317,21.689,22.296,38044,0
2012-01-26,22.361,22.361,21.977,22.334,37596,0
2012-01-27,22.257,22.273,22.191,22.222,31283,0
2012-01-30,22.153,22.153,21.794,21.81,19655,0
2012-01-31,21.872,22.332,21.818,22.075,24113,0
2012-02-01,21.713,22.231,21.641,22.214,70951,0
2012-02-02,22.153,22.368,22.095,22.287,37808,0
2012-02-03,22.401,22.686,22.317,22.495,101815,0
2012-02-06,22.463,22.463,21.889,21.977,26795,0
2012-02-07,21.913,22.31,21.425,22,114892,0
2012-02-08,21.88,22.135,21.561,21.728,83141,0
2012-02-09,21.72,21.728,21.385,21.569,41678,0
2012-02-10,21.456,21.759,21.385,21.433,46674,0
2012-02-13,21.592,21.713,21.488,21.671,27347,0
2012-02-14,21.68,21.68,21.065,21.433,28024,0
2012-02-15,21.522,21.689,21.255,21.513,95277,0
2012-02-16,21.583,22.185,21.441,22.007,65956,0
2012-02-17,22.007,22.368,21.921,21.985,51294,0
2012-02-21,21.785,21.959,21.456,21.488,77280,0
2012-02-22,21.529,21.6,21.433,21.441,39911,0
2012-02-23,21.481,21.846,21.219,21.794,78956,0
2012-02-24,21.863,21.863,21.433,21.728,25695,0
2012-02-27,21.977,21.977,21.433,21.662,48713,0
2012-02-28,21.658,21.72,21.338,21.464,75029,0
2012-02-29,21.483,21.557,21.063,21.249,90253,0
2012-03-01,21.273,21.698,20.971,21.377,119231,0
2012-03-02,21.448,21.583,21.041,21.131,50797,0
2012-03-05,21.167,21.313,20.971,21.184,49118,0
2012-03-06,21.073,21.6,21.002,21.159,50470,0
2012-03-07,21.249,21.456,21.058,21.425,23418,0
2012-03-08,21.504,21.553,21.194,21.545,22615,0
2012-03-09,21.529,22.257,21.367,21.863,73023,0
2012-03-12,21.833,22.032,21.689,21.936,27841,0
2012-03-13,22.102,22.102,21.68,21.977,39816,0
2012-03-14,22,22.102,21.658,21.759,15545,0
2012-03-15,21.818,21.833,21.402,21.608,59132,0
2012-03-16,21.689,22.04,21.385,21.728,96313,0
2012-03-19,21.658,21.846,21.473,21.576,35375,0
2012-03-20,21.441,21.553,21.367,21.464,27376,0
2012-03-21,21.441,21.662,21.417,21.529,26156,0
2012-03-22,21.569,21.743,21.425,21.456,35411,0
2012-03-23,21.417,21.853,21.409,21.785,38351,0
2012-03-26,21.785,22.111,21.776,21.872,64722,0
2012-03-27,21.913,21.985,21.785,21.88,22256,0
2012-03-28,21.846,21.929,21.569,21.649,32981,0
2012-03-29,21.545,21.759,21.385,21.649,28716,0
2012-03-30,21.781,21.781,21.43,21.43,36389,0
2012-04-02,21.473,21.889,21.367,21.889,37334,0
2012-04-03,21.889,21.889,21.629,21.818,39224,0
2012-04-04,21.622,21.726,21.622,21.638,26975,0
2012-04-05,21.622,21.686,21.396,21.428,11822,0
2012-04-09,21.219,21.281,21.08,21.123,42701,0
2012-04-10,21.138,21.184,20.825,21.011,53825,0
2012-04-11,21.073,21.338,20.963,21.255,38158,0
2012-04-12,21.159,21.249,20.986,21.058,51607,0
2012-04-13,20.932,21.063,20.932,20.932,20821,0
2012-04-16,21.011,21.402,20.946,21.385,69610,0
2012-04-17,21.489,21.705,21.468,21.588,36127,0
2012-04-18,21.545,21.553,21.234,21.352,27197,0
2012-04-19,21.282,21.499,20.991,21.038,78276,0
2012-04-20,21.378,21.419,21.097,21.137,47928,0
2012-04-23,21.016,21.104,20.976,21.029,64343,0
2012-04-24,21.007,21.354,20.998,21.354,45654,0
2012-04-25,21.396,21.638,21.322,21.419,51824,0
2012-04-26,21.419,21.655,21.346,21.557,43202,0
2012-04-27,21.55,21.818,21.282,21.655,74688,0
2012-04-30,21.643,21.799,21.37,21.412,56564,0
2012-05-01,21.443,21.88,21.33,21.346,59814,0
2012-05-02,21.175,21.508,21.097,21.387,72833,0
2012-05-03,21.419,21.838,21.339,21.588,85514,0
2012-05-04,21.573,21.573,21.201,21.339,74530,0
2012-05-07,21.362,21.55,21.322,21.55,17864,0
2012-05-08,21.476,21.833,21.476,21.705,27307,0
2012-05-09,21.145,21.226,20.756,20.756,91251,0
2012-05-10,20.879,20.959,20.562,20.715,133989,0
2012-05-11,20.148,20.304,20.034,20.165,1447772,0
2012-05-14,20.148,20.465,20.148,20.391,285808,0
2012-05-15,20.424,20.659,20.382,20.553,228037,0
2012-05-16,20.697,20.697,20.45,20.519,174721,0
2012-05-17,20.562,20.691,20.44,20.553,99469,0
2012-05-18,20.519,20.715,20.268,20.44,72846,0
2012-05-21,20.691,20.715,20.382,20.706,149865,0
2012-05-22,20.706,20.795,20.608,20.773,147796,0
2012-05-23,20.676,20.863,20.391,20.723,126978,0
2012-05-24,20.733,21.022,20.683,20.959,163381,0
2012-05-25,20.998,21.056,20.811,21.029,92412,0
2012-05-29,21.218,21.566,20.982,21.46,142406,0
2012-05-30,21.396,21.443,21.046,21.249,70227,0
2012-05-31,21.445,21.799,21.282,21.536,355882,0
2012-06-01,21.339,21.483,21.264,21.314,100282,0
2012-06-04,21.298,21.566,21.104,21.346,129181,0
2012-06-05,21.273,21.443,21.184,21.378,69021,0
2012-06-06,21.387,21.686,21.273,21.525,84616,0
2012-06-07,21.757,21.757,21.443,21.533,95788,0
2012-06-08,21.489,21.705,21.314,21.499,121901,0
2012-06-11,21.638,21.638,21.071,21.078,195232,0
2012-06-12,21.256,21.369,21.022,21.282,113619,0
2012-06-13,21.273,21.346,20.976,21.129,56402,0
2012-06-14,21.218,21.339,21.063,21.33,61013,0
2012-06-15,21.378,21.378,21.087,21.129,118255,0
2012-06-18,21.087,21.436,21.046,21.193,93786,0
2012-06-19,21.33,21.55,21.104,21.234,93095,0
2012-06-20,21.193,21.396,21.038,21.234,83068,0
2012-06-21,21.307,21.322,20.915,20.951,83265,0
2012-06-22,21.063,21.695,21.063,21.695,302129,0
2012-06-25,21.517,21.622,21.404,21.596,83902,0
2012-06-26,21.557,21.646,21.209,21.533,73561,0
2012-06-27,21.622,21.622,21.289,21.346,81197,0
2012-06-28,21.339,21.362,21.137,21.362,66367,0
2012-06-29,21.557,21.718,21.241,21.443,135910,0
2012-07-02,21.525,21.845,21.443,21.838,141366,0
2012-07-03,21.791,22.045,21.772,21.929,54841,0
2012-07-05,21.929,22.035,21.889,21.945,44680,0
2012-07-06,21.833,21.951,21.741,21.853,49374,0
2012-07-09,21.872,21.944,21.646,21.907,49722,0
2012-07-10,22.002,22.202,21.853,22.075,58947,0
2012-07-11,22.173,22.323,22.009,22.316,107670,0
2012-07-12,22.293,22.382,22.123,22.323,65850,0
2012-07-13,22.329,22.537,22.133,22.397,206484,0
2012-07-16,22.293,22.528,22.211,22.472,56228,0
2012-07-17,22.584,22.643,22.32,22.52,80925,0
2012-07-18,22.495,22.575,22.329,22.495,48578,0
2012-07-19,22.495,22.642,22.359,22.392,41739,0
2012-07-20,22.338,22.487,22.177,22.306,109267,0
2012-07-23,22.159,22.412,22.052,22.313,90964,0
2012-07-24,22.329,22.495,22.091,22.133,94850,0
2012-07-25,22.091,22.436,21.561,21.618,120558,0
2012-07-26,21.754,21.791,21.289,21.307,136555,0
2012-07-27,21.38,21.831,21.322,21.618,145724,0
2012-07-30,21.618,21.871,21.583,21.817,81766,0
2012-07-31,21.817,22.167,21.732,21.772,157290,0
2012-08-01,21.871,22.117,21.807,21.807,116955,0
2012-08-02,21.732,21.732,21.502,21.643,56666,0
2012-08-03,21.791,22.035,21.626,21.937,95356,0
2012-08-06,21.994,22.306,21.937,22.159,119378,0
2012-08-07,22.223,22.241,21.906,22.019,89471,0
2012-08-08,21.987,22.177,21.906,22.133,51148,0
2012-08-09,22.085,22.289,22.052,22.184,32702,0
2012-08-10,22.085,22.313,22.052,22.117,44543,0
2012-08-13,21.987,22.232,21.845,22.19,64081,0
2012-08-14,22.281,22.461,22.069,22.281,65931,0
2012-08-15,22.289,22.298,22.091,22.223,28790,0
2012-08-16,22.232,22.461,22.125,22.42,70801,0
2012-08-17,22.38,22.47,22.241,22.436,97978,0
2012-08-20,22.298,22.461,22.177,22.371,43874,0
2012-08-21,22.38,22.42,22.143,22.177,42380,0
2012-08-22,22.117,22.206,21.929,22.035,55217,0
2012-08-23,21.987,22.085,21.906,21.937,68010,0
2012-08-24,21.951,22.125,21.898,22.035,14910,0
2012-08-27,22.06,22.167,21.929,22.01,33480,0
2012-08-28,22.06,22.143,21.862,21.951,59399,0
2012-08-29,21.929,22.027,21.845,21.879,28401,0
2012-08-30,21.879,21.879,21.651,21.716,31199,0
2012-08-31,21.845,21.845,21.6,21.643,42899,0
2012-09-04,21.576,21.764,21.502,21.682,50989,0
2012-09-05,21.799,21.799,21.561,21.643,55341,0
2012-09-06,21.66,21.879,21.536,21.871,126422,0
2012-09-07,21.906,21.96,21.692,21.889,94710,0
2012-09-10,21.922,22.01,21.732,22.003,45963,0
2012-09-11,21.994,21.994,21.732,21.879,56463,0
2012-09-12,21.871,21.96,21.6,21.922,48474,0
2012-09-13,21.862,22.281,21.837,22.117,78154,0
2012-09-14,22.167,22.177,21.979,22.069,46342,0
2012-09-17,22.085,22.085,21.862,21.994,28421,0
2012-09-18,21.914,22.019,21.807,21.987,50168,0
2012-09-19,21.979,22.197,21.937,22.069,43540,0
2012-09-20,21.987,22.06,21.764,21.922,26641,0
2012-09-21,22.125,22.214,21.906,22.117,77878,0
2012-09-24,22.197,22.412,22.01,22.364,37601,0
2012-09-25,22.389,22.544,22.364,22.412,64837,0
2012-09-26,22.495,22.552,22.347,22.495,38655,0
2012-09-27,22.511,22.56,22.32,22.364,52269,0
2012-09-28,22.281,22.487,22.159,22.313,45767,0
2012-10-01,22.406,22.552,22.406,22.487,40001,0
2012-10-02,22.544,22.544,22.241,22.298,47187,0
2012-10-03,22.313,22.364,22.117,22.259,61162,0
2012-10-04,22.25,22.453,22.167,22.371,53183,0
2012-10-05,22.461,22.544,22.25,22.32,52024,0
2012-10-08,22.306,22.306,22.184,22.232,32946,0
2012-10-09,22.197,22.406,22.133,22.25,51880,0
2012-10-10,22.356,22.356,22.099,22.159,86233,0
2012-10-11,22.232,22.429,22.232,22.313,31765,0
2012-10-12,22.289,22.298,21.994,22.019,47083,0
2012-10-15,22.01,22.177,21.994,22.125,57285,0
2012-10-16,22.027,22.197,22.027,22.167,37148,0
2012-10-17,22.197,22.338,22.197,22.338,23160,0
2012-10-18,22.338,22.429,22.177,22.197,47121,0
2012-10-19,22.133,22.25,22.003,22.069,58253,0
2012-10-22,22.091,22.274,22.003,22.143,42130,0
2012-10-23,22.091,22.167,21.994,22.069,49025,0
2012-10-24,22.177,22.389,22.159,22.329,30448,0
2012-10-25,22.38,22.38,22.01,22.167,51895,0
2012-10-26,22.159,22.167,22.019,22.045,30120,0
2012-10-31,22.174,22.188,21.9,22.081,66700,0
2012-11-01,22.131,22.131,21.846,21.954,50678,0
2012-11-02,22.04,22.049,21.508,21.508,62828,0
2012-11-05,21.489,21.582,21.375,21.417,44631,0
2012-11-06,21.625,21.625,21.341,21.517,28656,0
2012-11-07,21.366,21.392,20.835,20.9,152795,0
2012-11-08,21.094,21.275,20.844,20.862,46577,0
2012-11-09,20.8,21.135,20.635,20.679,101139,0
2012-11-12,20.77,20.809,20.628,20.762,31722,0
2012-11-13,20.692,20.809,20.595,20.595,60593,0
2012-11-14,20.595,20.603,20.345,20.437,89459,0
2012-11-15,20.478,20.546,20.054,20.446,73733,0
2012-11-16,20.362,20.377,20.127,20.306,62016,0
2012-11-19,20.502,20.51,20.162,20.502,48838,0
2012-11-20,20.77,20.925,20.587,20.71,71829,0
2012-11-21,20.78,20.8,20.571,20.8,30383,0
2012-11-23,20.893,20.9,20.628,20.686,32802,0
2012-11-26,20.692,21.002,20.692,20.879,46346,0
2012-11-27,20.934,21.109,20.818,20.976,39019,0
2012-11-28,20.993,20.993,20.826,20.908,42350,0
2012-11-29,21.067,21.309,20.976,21.242,61288,0
2012-11-30,21.301,21.441,21.193,21.425,73219,0
2012-12-03,21.508,21.541,21.227,21.441,39117,0
2012-12-04,21.425,21.659,21.284,21.401,50522,0
2012-12-05,21.483,21.508,21.301,21.349,42754,0
2012-12-06,21.417,21.458,21.284,21.392,32096,0
2012-12-07,21.55,21.55,21.257,21.334,31477,0
2012-12-10,21.401,21.458,21.193,21.45,44846,0
2012-12-11,21.59,21.672,21.257,21.466,83966,0
2012-12-12,21.441,21.59,21.284,21.441,40194,0
2012-12-13,21.401,21.466,21.234,21.292,29625,0
2012-12-14,21.227,21.341,21.011,21.227,48342,0
2012-12-17,21.21,21.873,21.21,21.846,58031,0
2012-12-18,21.873,21.982,21.574,21.916,54898,0
2012-12-19,21.854,21.998,21.632,21.916,50731,0
2012-12-20,21.854,22.005,21.773,21.931,40608,0
2012-12-21,21.818,22.023,21.708,22.023,152502,0
2012-12-24,21.939,21.947,21.701,21.882,15032,0
2012-12-26,21.864,21.873,21.642,21.716,23526,0
2012-12-27,21.672,21.672,21.227,21.489,32809,0
2012-12-28,21.475,21.632,21.25,21.266,25670,0
2012-12-31,21.309,21.642,20.862,21.526,47283,0
2013-01-02,21.8,22.165,21.8,22.165,93724,0
2013-01-03,22.149,22.165,21.939,21.991,50393,0
2013-01-04,22.104,22.204,22.014,22.104,43832,0
2013-01-07,22.139,22.188,21.854,22.049,58602,0
2013-01-08,21.982,22.04,21.882,21.973,60419,0
2013-01-09,22.073,22.097,21.773,21.998,25943,0
2013-01-10,22.005,22.149,21.931,22.04,56871,0
2013-01-11,22.097,22.097,21.838,21.991,37540,0
2013-01-14,21.991,22.081,21.9,21.909,43077,0
2013-01-15,21.818,21.982,21.773,21.846,41846,0
2013-01-16,21.773,21.818,21.607,21.642,81109,0
2013-01-17,21.659,21.809,21.599,21.723,38884,0
2013-01-18,21.782,21.891,21.659,21.864,39611,0
2013-01-22,21.9,22.089,21.838,22.073,35661,0
2013-01-23,21.998,22.073,21.882,21.931,39014,0
2013-01-24,22.089,22.089,21.931,22.014,77824,0
2013-01-25,22.005,22.122,21.916,21.982,88478,0
2013-01-28,22.114,22.298,21.998,22.288,71490,0
2013-01-29,22.347,22.579,22.288,22.579,63594,0
2013-01-30,22.668,22.691,22.423,22.567,65962,0
2013-01-31,22.474,22.643,22.457,22.524,80942,0
2013-02-01,22.591,22.742,22.524,22.626,91965,0
2013-02-04,22.507,22.618,22.248,22.339,38697,0
2013-02-05,22.357,22.567,22.349,22.414,34879,0
2013-02-06,22.432,22.542,22.173,22.524,39714,0
2013-02-07,22.5,22.558,22.298,22.55,18903,0
2013-02-08,22.608,22.608,22.408,22.542,22201,0
2013-02-11,22.575,22.685,22.492,22.66,17616,0
2013-02-12,22.691,22.969,22.575,22.921,53189,0
2013-02-13,22.887,22.969,22.801,22.911,15289,0
2013-02-14,22.938,22.962,22.727,22.801,22900,0
2013-02-15,22.887,22.903,22.5,22.851,49350,0
2013-02-19,22.828,22.977,22.801,22.969,56358,0
2013-02-20,22.878,23.13,22.828,22.844,86839,0
2013-02-21,22.861,22.977,22.7,22.786,17992,0
2013-02-22,22.903,23.021,22.786,22.995,29956,0
2013-02-25,23.012,23.046,22.643,22.652,41086,0
2013-02-26,22.709,22.921,22.608,22.801,74988,0
2013-02-27,22.851,23.113,22.668,22.938,54081,0
2013-02-28,22.977,23.079,22.878,23.03,45066,0
2013-03-01,22.969,23.046,22.742,23.012,22193,0
2013-03-04,23.012,23.113,22.947,23.113,35200,0
2013-03-05,23.13,23.189,22.995,23.189,32831,0
2013-03-06,23.189,23.198,22.962,23.147,22487,0
2013-03-07,23.156,23.216,22.954,23.198,22625,0
2013-03-08,23.246,23.246,22.903,23.046,74858,0
2013-03-11,23.063,23.121,22.969,23.046,68950,0
2013-03-12,22.977,23.113,22.947,23.012,27305,0
2013-03-13,22.977,23.13,22.947,23.072,29604,0
2013-03-14,23.13,23.246,23.063,23.24,31407,0
2013-03-15,23.282,23.299,23.13,23.299,85428,0
2013-03-18,23.198,23.291,23.138,23.24,29569,0
2013-03-19,23.24,23.291,23.097,23.246,35030,0
2013-03-20,23.273,23.35,23.255,23.33,55847,0
2013-03-21,23.264,23.34,23.189,23.24,34714,0
2013-03-22,23.232,23.357,23.208,23.357,55205,0
2013-03-25,23.4,23.532,23.324,23.416,57953,0
2013-03-26,23.541,23.541,23.291,23.492,21048,0
2013-03-27,23.307,23.609,23.307,23.492,60676,0
2013-03-28,23.593,23.81,23.492,23.659,121704,0
2013-04-01,23.676,23.753,23.291,23.517,62417,0
2013-04-02,23.549,23.702,23.492,23.585,47444,0
2013-04-03,23.549,23.637,23.4,23.45,37197,0
2013-04-04,23.517,23.694,23.273,23.659,62073,0
2013-04-05,23.525,23.744,23.375,23.659,34409,0
2013-04-08,23.744,23.82,23.618,23.761,53018,0
2013-04-09,23.728,23.836,23.6,23.685,59526,0
2013-04-10,23.694,23.945,23.676,23.929,98580,0
2013-04-11,23.929,24.03,23.887,24.004,82502,0
2013-04-12,23.996,24.332,23.921,24.224,45871,0
2013-04-15,24.224,24.224,23.652,23.719,68697,0
2013-04-16,23.836,24.148,23.643,24.064,57501,0
2013-04-17,23.996,24.048,23.685,23.887,58333,0
2013-04-18,23.979,24.164,23.894,24.098,58939,0
2013-04-19,24.106,24.367,24.106,24.326,49094,0
2013-04-22,24.357,24.888,24.139,24.712,141014,0
2013-04-23,24.836,25.005,24.729,24.91,85295,0
2013-04-24,24.898,24.975,24.729,24.865,101247,0
2013-04-25,24.937,25.78,24.91,25.392,203260,0
2013-04-26,25.344,25.444,25.233,25.344,164155,0
2013-04-29,25.499,25.721,25.416,25.584,94969,0
2013-04-30,25.499,25.856,25.361,25.79,152311,0
2013-05-01,25.79,25.865,25.535,25.601,127559,0
2013-05-02,25.738,25.79,25.416,25.618,89319,0
2013-05-03,25.601,25.918,25.499,25.738,70104,0
2013-05-06,25.73,25.873,25.464,25.601,60214,0
2013-05-07,25.703,25.984,25.48,25.95,58695,0
2013-05-08,25.95,26.078,25.508,25.628,55539,0
2013-05-09,25.669,25.669,25.398,25.49,72295,0
2013-05-10,25.593,25.73,25.457,25.688,57711,0
2013-05-13,25.584,25.652,25.201,25.261,60846,0
2013-05-14,25.21,25.798,25.21,25.61,80928,0
2013-05-15,25.518,26.037,25.508,25.9,93874,0
2013-05-16,25.91,26.037,25.593,25.798,57057,0
2013-05-17,25.9,26.085,25.771,25.984,39919,0
2013-05-20,25.942,26.222,25.848,26.003,53189,0
2013-05-21,26.037,26.037,25.848,25.942,25488,0
2013-05-22,26.037,26.164,25.184,25.261,54029,0
2013-05-23,25.006,25.457,24.844,25.278,108351,0
2013-05-24,25.108,25.162,24.91,24.998,55458,0
2013-05-28,25.304,25.48,24.726,24.975,57912,0
2013-05-29,24.927,24.927,23.985,24.249,100832,0
2013-05-30,24.368,24.718,24.249,24.283,70682,0
2013-05-31,24.124,24.295,23.898,23.898,90762,0
2013-06-03,23.909,24.462,23.66,24.443,97131,0
2013-06-04,24.443,24.597,24.046,24.292,60480,0
2013-06-05,24.343,24.453,23.943,24.171,24678,0
2013-06-06,24.249,24.513,24.214,24.418,44863,0
2013-06-07,24.58,24.665,24.273,24.503,38021,0
2013-06-10,24.647,24.665,24.418,24.556,21759,0
2013-06-11,24.3,24.631,24.249,24.462,53619,0
2013-06-12,24.657,24.657,24.027,24.199,31552,0
2013-06-13,24.273,24.673,24.122,24.631,45565,0
2013-06-14,24.665,24.691,24.385,24.537,34782,0
2013-06-17,24.768,24.872,24.418,24.48,22312,0
2013-06-18,24.58,24.991,24.52,24.863,46468,0
2013-06-19,24.88,24.88,24.273,24.283,27234,0
2013-06-20,24.104,24.104,23.526,23.679,86973,0
2013-06-21,23.797,24.24,23.679,24.224,97900,0
2013-06-24,23.951,24.393,23.832,24.24,43135,0
2013-06-25,24.471,24.546,24.233,24.453,52067,0
2013-06-26,24.59,24.59,24.171,24.24,46348,0
2013-06-27,24.343,24.529,24.283,24.437,25527,0
2013-06-28,24.327,24.768,24.224,24.572,78849,0
2013-07-01,24.631,24.776,24.443,24.58,57972,0
2013-07-02,24.503,24.718,24.257,24.385,51228,0
2013-07-03,24.378,24.48,24.264,24.403,19805,0
2013-07-05,24.718,24.718,24.076,24.52,24590,0
2013-07-08,24.52,24.905,24.462,24.708,79562,0
2013-07-09,24.673,25.067,24.48,24.872,82593,0
2013-07-10,25.006,25.295,24.956,25.236,55442,0
2013-07-11,25.314,25.762,25.314,25.738,48181,0
2013-07-12,25.798,25.91,25.61,25.865,38052,0
2013-07-15,25.891,26.369,25.745,26.34,47868,0
2013-07-16,26.324,26.462,26.155,26.37,52605,0
2013-07-17,26.392,26.501,26.315,26.36,33298,0
2013-07-18,26.369,26.904,26.284,26.819,77626,0
2013-07-19,26.803,27.072,26.548,26.938,66561,0
2013-07-22,26.886,27.132,26.766,26.914,68214,0
2013-07-23,26.851,26.972,26.683,26.715,79282,0
2013-07-24,26.869,26.869,26.37,26.556,74773,0
2013-07-25,26.417,27.286,26.409,26.51,313916,0
2013-07-26,26.462,27.159,26.462,26.803,104502,0
2013-07-29,26.692,26.954,26.573,26.667,73410,0
2013-07-30,26.834,26.834,26.341,26.541,92900,0
2013-07-31,26.57,26.782,26.316,26.447,38185,0
2013-08-01,26.496,26.816,26.496,26.705,68360,0
2013-08-02,26.755,26.8,26.428,26.748,33097,0
2013-08-05,26.713,26.816,26.531,26.67,18355,0
2013-08-06,26.663,26.679,26.292,26.371,30816,0
2013-08-07,26.316,26.473,26.075,26.371,21802,0
2013-08-08,26.418,26.418,26.119,26.204,50419,0
2013-08-09,26.093,26.292,25.835,25.905,41684,0
2013-08-12,25.868,25.99,25.559,25.835,41428,0
2013-08-13,25.93,25.93,25.527,25.594,18047,0
2013-08-14,25.527,25.594,25.157,25.378,31135,0
2013-08-15,25.266,25.266,24.664,24.708,36859,0
2013-08-16,24.588,24.69,24.056,24.354,61392,0
2013-08-19,24.408,24.468,24.192,24.389,58852,0
2013-08-20,24.423,24.836,24.202,24.588,32303,0
2013-08-21,24.442,24.562,24.132,24.259,50850,0
2013-08-22,24.182,24.535,24.124,24.414,23598,0
2013-08-23,24.399,24.588,24.329,24.51,23254,0
2013-08-26,24.624,24.624,24.192,24.236,41662,0
2013-08-27,24.088,24.389,24.02,24.088,45307,0
2013-08-28,24.149,24.252,23.934,24.182,28541,0
2013-08-29,24.277,24.348,24.173,24.323,22326,0
2013-08-30,24.295,24.449,24.173,24.211,52171,0
2013-09-03,24.51,24.51,23.908,24.106,77588,0
2013-09-04,24.111,24.198,24.023,24.101,60633,0
2013-09-05,24.106,24.244,23.898,23.985,32059,0
2013-09-06,24.078,24.202,23.942,23.994,25862,0
2013-09-09,24.037,24.244,24.037,24.192,23568,0
2013-09-10,24.236,24.414,24.116,24.399,24504,0
2013-09-11,24.295,24.364,24.173,24.244,18284,0
2013-09-12,24.295,24.348,24.106,24.116,21705,0
2013-09-13,24.252,24.389,24.132,24.329,33548,0
2013-09-16,24.486,24.486,24.097,24.192,26823,0
2013-09-17,24.182,24.51,24.173,24.408,18112,0
2013-09-18,24.364,25.284,24.132,25.112,41223,0
2013-09-19,25.157,25.157,24.899,24.999,25961,0
2013-09-20,25.128,25.432,24.776,25.312,71460,0
2013-09-23,25.378,25.741,25.329,25.518,49423,0
2013-09-24,25.464,26.067,25.337,25.756,30324,0
2013-09-25,25.518,25.852,25.378,25.439,22856,0
2013-09-26,25.569,25.569,25.284,25.415,17220,0
2013-09-27,25.36,25.538,25.136,25.18,12878,0
2013-09-30,25.025,25.233,24.828,25.181,43065,0
2013-10-01,25.259,25.585,25.128,25.32,132328,0
2013-10-02,25.233,25.378,25.095,25.302,42453,0
2013-10-03,25.302,25.48,24.986,25.241,67835,0
2013-10-04,25.232,25.441,25.04,25.225,24048,0
2013-10-07,25.025,25.396,25.025,25.052,20819,0
2013-10-08,25.025,25.302,25.025,25.119,21178,0
2013-10-09,25.062,25.449,25.052,25.387,120185,0
2013-10-10,25.681,25.681,25.396,25.535,92175,0
2013-10-11,25.518,25.86,25.518,25.802,64365,0
2013-10-14,25.765,25.775,25.406,25.69,23021,0
2013-10-15,25.671,25.765,25.233,25.259,29037,0
2013-10-16,25.259,25.594,25.259,25.387,140553,0
2013-10-17,25.378,25.963,25.378,25.81,86215,0
2013-10-18,26.024,26.067,25.775,25.99,85018,0
2013-10-21,25.99,26.083,25.827,25.923,48955,0
2013-10-22,25.945,26.383,25.945,26.327,30720,0
2013-10-23,26.447,27.374,26.197,27.091,83844,0
2013-10-24,26.972,27.118,26.809,27.032,33131,0
2013-10-25,27.152,27.365,27.057,27.271,49433,0
2013-10-28,27.317,27.478,27.066,27.307,79875,0
2013-10-29,27.317,27.317,26.721,27.262,99604,0
2013-10-30,27.233,27.37,26.809,26.848,64180,0
2013-10-31,26.771,26.809,26.231,26.285,80160,0
2013-11-01,26.223,26.441,26.112,26.293,59574,0
2013-11-04,26.374,26.537,25.85,26.285,52837,0
2013-11-05,26.26,26.345,25.883,25.945,31691,0
2013-11-06,26.04,26.354,25.961,26.172,27301,0
2013-11-07,26.327,26.327,25.85,26.024,39735,0
2013-11-08,25.954,26.008,25.225,26.008,54886,0
2013-11-11,25.79,25.945,25.614,25.695,29291,0
2013-11-12,25.685,25.832,25.501,25.771,46194,0
2013-11-13,25.737,26.112,25.545,26.058,43952,0
2013-11-14,26.093,26.213,25.928,26.146,26398,0
2013-11-15,26.25,26.25,25.893,26.18,27870,0
2013-11-18,26.335,26.398,26.093,26.241,32233,0
2013-11-19,25.937,26.301,25.937,26.172,71110,0
2013-11-20,26.198,26.198,25.815,25.921,96698,0
2013-11-21,25.928,26.172,25.744,25.903,52062,0
2013-11-22,25.824,26.319,25.79,26.067,31566,0
2013-11-25,26.205,26.413,25.961,26.231,24609,0
2013-11-26,26.327,26.327,25.903,26.164,30968,0
2013-11-27,26.223,26.269,25.858,26.164,30337,0
2013-11-29,26.26,26.486,26.25,26.319,12849,0
2013-12-02,26.26,26.441,25.761,25.979,45848,0
2013-12-03,25.866,26.058,25.752,25.937,39679,0
2013-12-04,25.79,26.25,25.711,26.058,72512,0
2013-12-05,25.921,26.198,25.903,25.989,15287,0
2013-12-06,26.25,26.518,26.067,26.405,42779,0
2013-12-09,26.345,26.345,25.954,26.075,45016,0
2013-12-10,26.119,26.119,25.701,25.744,50183,0
2013-12-11,25.72,25.78,25.571,25.641,41023,0
2013-12-12,25.588,25.979,25.588,25.858,117273,0
2013-12-13,25.979,26.102,25.876,25.903,34210,0
2013-12-16,25.913,26.398,25.903,26.18,43019,0
2013-12-17,26.278,26.285,26.05,26.164,17789,0
2013-12-18,26.119,26.527,25.969,26.459,48492,0
2013-12-19,26.364,26.45,26.198,26.335,20628,0
2013-12-20,26.413,26.842,26.413,26.694,84412,0
2013-12-23,26.703,26.902,26.556,26.809,34865,0
2013-12-24,26.92,27.016,26.737,26.79,14829,0
2013-12-26,26.842,26.867,26.508,26.623,17602,0
2013-12-27,26.727,26.727,26.441,26.711,27294,0
2013-12-30,26.573,26.694,26.432,26.556,36581,0
2013-12-31,26.676,26.711,26.423,26.518,22072,0
2014-01-02,26.383,26.39,26.008,26.146,31378,0
2014-01-03,26.102,26.231,25.969,26.198,47152,0
2014-01-06,26.205,26.205,25.998,26.083,45957,0
2014-01-07,26.137,26.26,26.058,26.128,77718,0
2014-01-08,26.119,26.205,25.876,26.04,61659,0
2014-01-09,26.058,26.18,25.961,26.172,33481,0
2014-01-10,26.18,26.633,26.154,26.537,40010,0
2014-01-13,26.459,26.494,25.989,26.154,34016,0
2014-01-14,26.205,26.205,25.883,26.024,36983,0
2014-01-15,26.075,26.093,25.945,26.04,31446,0
2014-01-16,25.921,26.102,25.832,26.102,26854,0
2014-01-17,26.024,26.164,25.883,26.075,28584,0
2014-01-21,26.119,26.374,26.04,26.301,22201,0
2014-01-22,26.319,26.441,26.18,26.293,32925,0
2014-01-23,26.293,26.486,26.164,26.345,29669,0
2014-01-24,26.172,26.39,25.85,25.876,38882,0
2014-01-27,25.876,26.231,25.658,25.666,30199,0
2014-01-28,25.521,25.634,25.33,25.521,63544,0
2014-01-29,25.521,26.102,25.265,25.729,78816,0
2014-01-30,25.761,26.477,25.72,26.364,53906,0
2014-01-31,26.023,26.477,25.936,26.477,62619,0
2014-02-03,26.508,26.597,25.832,25.928,77480,0
2014-02-04,26.119,26.119,25.434,25.676,76145,0
2014-02-05,25.641,25.737,25.521,25.648,101568,0
2014-02-06,25.799,26.008,25.648,25.928,49804,0
2014-02-07,26.093,26.31,25.969,26.04,48947,0
2014-02-10,26.172,26.566,26.024,26.508,61395,0
2014-02-11,26.508,26.997,26.486,26.937,60143,0
2014-02-12,27.012,27.056,26.812,27.03,79349,0
2014-02-13,26.977,27.257,26.95,27.24,42458,0
2014-02-14,27.284,27.363,27.091,27.224,36756,0
2014-02-18,27.265,27.459,27.153,27.444,57311,0
2014-02-19,27.478,27.583,27.233,27.275,46424,0
2014-02-20,27.424,27.759,27.196,27.751,51242,0
2014-02-21,27.917,28.138,27.706,27.998,77592,0
2014-02-24,28.138,28.226,27.838,27.892,56588,0
2014-02-25,28.031,28.138,27.838,27.917,37918,0
2014-02-26,28.06,28.06,27.725,27.786,30393,0
2014-02-27,27.716,28.006,27.592,27.743,30267,0
2014-02-28,27.725,27.963,27.671,27.688,47927,0
2014-03-03,27.655,27.768,27.32,27.542,28518,0
2014-03-04,27.866,28.559,27.786,28.304,177412,0
2014-03-05,28.163,28.339,27.829,27.963,34292,0
2014-03-06,27.971,27.971,27.522,27.671,33772,0
2014-03-07,27.743,27.838,27.532,27.61,41776,0
2014-03-10,27.688,27.944,27.592,27.944,51259,0
2014-03-11,28.068,28.068,27.542,27.688,31533,0
2014-03-12,27.62,27.909,27.62,27.882,46198,0
2014-03-13,27.998,28.41,27.998,28.348,34697,0
2014-03-14,28.323,28.587,28.236,28.41,20412,0
2014-03-17,28.63,28.717,28.482,28.648,29256,0
2014-03-18,28.746,28.903,28.587,28.673,31167,0
2014-03-19,28.796,28.796,28.19,28.277,42948,0
2014-03-20,28.19,28.376,28.06,28.217,18683,0
2014-03-21,28.295,28.903,28.295,28.876,83703,0
2014-03-24,29.027,29.027,28.376,28.885,43596,0
2014-03-25,28.955,29.07,28.673,28.737,56620,0
2014-03-26,28.842,28.903,28.348,28.394,37179,0
2014-03-27,28.549,28.656,28.453,28.605,23962,0
2014-03-28,28.531,28.86,28.4,28.509,30830,0
2014-03-31,28.737,29.219,28.673,28.885,69912,0
2014-04-01,29.052,29.052,28.639,28.929,34207,0
2014-04-02,29.07,29.07,28.772,28.86,35208,0
2014-04-03,28.938,28.982,28.755,28.805,24340,0
2014-04-04,29.017,29.114,28.492,28.683,49670,0
2014-04-07,28.737,28.737,28.578,28.622,32638,0
2014-04-08,28.717,29.095,28.434,28.78,50127,0
2014-04-09,28.7,28.894,28.434,28.71,39885,0
2014-04-10,28.717,28.717,28.094,28.11,105587,0
2014-04-11,27.954,28.245,27.909,28.094,49746,0
2014-04-14,28.348,28.501,27.9,28.077,52080,0
2014-04-15,28.261,28.357,27.812,28.156,50889,0
2014-04-16,28.339,28.524,27.979,28.41,36312,0
2014-04-17,28.269,28.673,28.208,28.357,39139,0
2014-04-21,28.54,28.665,28.4,28.605,36470,0
2014-04-22,28.938,28.938,28.605,28.852,50619,0
2014-04-23,28.938,29.168,28.386,28.4,45917,0
2014-04-24,28.463,29.027,28.367,28.955,48169,0
2014-04-25,29.007,29.272,28.515,28.796,64902,0
2014-04-28,28.991,29.377,28.955,29.272,47356,0
2014-04-29,29.465,29.651,29.052,29.07,55666,0
2014-04-30,29.35,29.501,29.052,29.203,80930,0
2014-05-01,29.193,29.528,28.894,29.422,72997,0
2014-05-02,29.432,29.432,28.78,28.938,70836,0
2014-05-05,28.868,29.263,28.805,29.211,51820,0
2014-05-06,29.175,29.326,28.717,28.852,73355,0
2014-05-07,29,29.57,28.868,29.518,55574,0
2014-05-08,29.607,29.607,29.203,29.35,58621,0
2014-05-09,29.343,29.615,29.291,29.422,68614,0
2014-05-12,29.615,30.011,29.556,29.598,108237,0
2014-05-13,29.691,29.691,29.255,29.486,79271,0
2014-05-14,29.584,29.887,29.425,29.444,61702,0
2014-05-15,29.417,29.682,29.345,29.434,66066,0
2014-05-16,29.379,29.512,29.184,29.468,57832,0
2014-05-19,29.532,29.532,29.114,29.123,37264,0
2014-05-20,29.104,29.104,28.59,28.953,77730,0
2014-05-21,29.131,29.131,28.59,28.829,40649,0
2014-05-22,28.953,29.015,28.802,28.848,58673,0
2014-05-23,28.98,29.034,28.829,29.015,70416,0
2014-05-27,29.131,29.361,29.078,29.337,94489,0
2014-05-28,29.444,29.504,29.211,29.459,44524,0
2014-05-29,29.566,29.566,29.337,29.542,26230,0
2014-05-30,29.593,29.84,29.478,29.753,67463,0
2014-06-02,29.735,30.117,29.611,29.647,57829,0
2014-06-03,29.682,29.682,29.328,29.345,40344,0
2014-06-04,29.238,29.55,28.9,29.486,62854,0
2014-06-05,29.637,29.887,29.369,29.859,100055,0
2014-06-06,29.859,30.296,29.78,30.037,106502,0
2014-06-09,30.145,30.18,29.878,30.083,41787,0
2014-06-10,30.136,30.171,29.825,29.957,22391,0
2014-06-11,29.78,29.798,29.55,29.593,33071,0
2014-06-12,29.55,29.735,29.149,29.512,31330,0
2014-06-13,29.699,29.699,29.417,29.486,36774,0
2014-06-16,29.603,29.807,29.603,29.735,17133,0
2014-06-17,29.699,29.948,29.611,29.78,55792,0
2014-06-18,29.897,30.588,29.897,30.526,49717,0
2014-06-19,30.766,30.944,30.544,30.583,107982,0
2014-06-20,30.622,30.632,30.401,30.456,78077,0
2014-06-23,30.332,30.73,30.108,30.456,48452,0
2014-06-24,30.339,30.687,30.253,30.632,56995,0
2014-06-25,30.491,30.962,30.481,30.802,52047,0
2014-06-26,30.73,30.766,30.544,30.622,31665,0
2014-06-27,30.481,30.838,30.481,30.784,94529,0
2014-06-30,30.439,30.554,29.84,30.065,112419,0
2014-07-01,29.984,30.214,29.976,30.045,82337,0
2014-07-02,29.93,29.93,29.425,29.647,85970,0
2014-07-03,29.629,29.647,29.352,29.468,42943,0
2014-07-07,29.434,29.673,29.398,29.566,70167,0
2014-07-08,29.468,29.691,29.417,29.629,52418,0
2014-07-09,29.719,29.719,29.417,29.486,37509,0
2014-07-10,29.309,29.584,29.255,29.542,64291,0
2014-07-11,29.468,29.647,29.328,29.486,42802,0
2014-07-14,29.637,29.637,29.193,29.282,39736,0
2014-07-15,29.361,29.361,29.042,29.246,47167,0
2014-07-16,29.301,29.328,28.989,29.211,35095,0
2014-07-17,29.175,29.184,28.829,28.882,52530,0
2014-07-18,28.776,29.255,28.634,29.255,37619,0
2014-07-21,29.229,29.238,28.926,28.98,54004,0
2014-07-22,29.139,29.389,29.015,29.078,51127,0
2014-07-23,29.369,29.486,29.159,29.345,72185,0
2014-07-24,29.345,29.345,28.891,28.891,65219,0
2014-07-25,28.882,28.926,28.667,28.686,64148,0
2014-07-28,28.643,29.229,28.643,29.193,72955,0
2014-07-29,29.229,29.229,28.918,28.945,37473,0
2014-07-30,29.051,29.051,28.455,28.608,73233,0
2014-07-31,28.435,28.705,28.435,28.435,75055,0
2014-08-01,28.445,28.695,28.435,28.51,48202,0
2014-08-04,28.51,28.526,27.93,28.377,98860,0
2014-08-05,28.323,28.572,28.137,28.348,55284,0
2014-08-06,28.387,28.484,28.146,28.207,39492,0
2014-08-07,28.225,28.42,28.1,28.323,28430,0
2014-08-08,28.323,28.792,28.323,28.686,43719,0
2014-08-11,28.838,28.998,28.608,28.802,59688,0
2014-08-12,28.722,28.945,28.572,28.792,52365,0
2014-08-13,28.96,28.996,28.689,28.862,33988,0
2014-08-14,28.977,29.068,28.905,29.068,19122,0
2014-08-15,29.283,29.446,28.854,29.158,56673,0
2014-08-18,29.354,29.354,29.13,29.238,37197,0
2014-08-19,29.138,29.409,29.113,29.354,45144,0
2014-08-20,29.283,29.32,28.932,29.113,47638,0
2014-08-21,29.167,29.437,29.113,29.255,70954,0
2014-08-22,29.283,29.328,28.96,29.238,35982,0
2014-08-25,29.446,29.446,29.085,29.193,32697,0
2014-08-26,29.328,29.328,28.844,28.942,66688,0
2014-08-27,29.077,29.122,28.887,29.093,61754,0
2014-08-28,28.97,29.265,28.96,29.148,34035,0
2014-08-29,29.302,29.446,29.093,29.274,45757,0
2014-09-02,29.391,29.391,28.862,28.97,40362,0
2014-09-03,29.068,29.167,28.951,29.003,44818,0
2014-09-04,28.96,29.093,28.797,28.824,50555,0
2014-09-05,28.726,29.158,28.726,29.13,27443,0
2014-09-08,29.093,29.138,28.887,29.013,39687,0
2014-09-09,29.013,29.013,28.583,28.646,34684,0
2014-09-10,28.619,28.862,28.43,28.466,35728,0
2014-09-11,28.43,28.736,28.387,28.564,57697,0
2014-09-12,28.476,28.476,27.98,28.097,73654,0
2014-09-15,28.097,28.286,27.98,28.071,41824,0
2014-09-16,28.134,28.411,28.062,28.205,40531,0
2014-09-17,28.286,28.806,28.152,28.527,83823,0
2014-09-18,28.709,28.726,28.495,28.637,71685,0
2014-09-19,28.681,28.96,28.619,28.915,127811,0
2014-09-22,28.987,29.003,28.564,28.573,44945,0
2014-09-23,28.564,28.627,28.377,28.387,57571,0
2014-09-24,28.411,28.519,28.114,28.242,35536,0
2014-09-25,28.168,28.276,27.98,27.98,57034,0
2014-09-26,27.98,28.242,27.865,28.134,56607,0
2014-09-29,28.071,28.401,27.891,28.358,55117,0
2014-09-30,28.466,28.466,27.899,27.925,65380,0
2014-10-01,27.935,28.339,27.908,28.053,44772,0
2014-10-02,27.989,28.466,27.989,28.286,39414,0
2014-10-03,28.512,28.915,28.268,28.681,76056,0
2014-10-06,28.815,28.854,28.573,28.637,36754,0
2014-10-07,28.495,28.96,28.476,28.716,60855,0
2014-10-08,28.745,29.569,28.745,29.536,88336,0
2014-10-09,29.536,29.634,28.709,29.003,57297,0
2014-10-10,28.834,29.777,28.662,29.4,75577,0
2014-10-13,29.545,30.045,29.274,29.679,96387,0
2014-10-14,29.929,30.541,29.607,30.262,80150,0
2014-10-15,29.696,30.532,29.696,30.27,92047,0
2014-10-16,29.956,30.353,29.867,30.191,78648,0
2014-10-17,30.316,30.452,30.003,30.154,54592,0
2014-10-20,29.966,30.755,29.966,30.541,55571,0
2014-10-21,30.541,30.541,30.182,30.494,53799,0
2014-10-22,30.396,30.801,30.396,30.55,82394,0
2014-10-23,30.405,30.89,30.405,30.638,124951,0
2014-10-24,30.721,30.721,30.361,30.586,52861,0
2014-10-27,30.452,30.721,30.444,30.667,45067,0
2014-10-28,30.711,30.945,30.612,30.9,140800,0
2014-10-29,30.837,31.197,30.677,30.945,81554,0
2014-10-30,30.864,31.43,30.864,31.313,143338,0
2014-10-31,31.348,31.438,31.224,31.295,77680,0
2014-11-03,31.134,31.6,31.134,31.484,70936,0
2014-11-04,31.287,31.745,31.287,31.456,75422,0
2014-11-05,31.61,31.96,31.413,31.923,109349,0
2014-11-06,31.933,31.933,31.339,31.707,79001,0
2014-11-07,31.896,32.015,31.646,32.015,84906,0
2014-11-10,32.022,32.148,31.861,32.041,66191,0
2014-11-11,32.015,32.401,32.015,32.374,73409,0
2014-11-12,32.685,32.685,31.451,32.169,108068,0
2014-11-13,32.169,32.36,31.77,31.834,87315,0
2014-11-14,31.923,32.188,31.896,31.987,76983,0
2014-11-17,31.933,32.196,31.923,31.98,51113,0
2014-11-18,32.15,32.539,32.06,32.106,57715,0
2014-11-19,32.06,32.123,31.705,31.87,43985,0
2014-11-20,31.725,31.805,31.289,31.643,45781,0
2014-11-21,31.996,32.624,31.426,31.579,46220,0
2014-11-24,31.48,31.843,31.417,31.544,47894,0
2014-11-25,31.687,31.87,31.089,31.705,43932,0
2014-11-26,31.861,32.07,31.653,31.815,36659,0
2014-11-28,31.961,32.36,31.933,31.952,29305,0
2014-12-01,31.715,32.278,31.634,31.815,41204,0
2014-12-02,31.87,32.26,31.852,32.16,31563,0
2014-12-03,32.233,32.341,31.824,32.087,34595,0
2014-12-04,32.188,32.42,32.06,32.331,34014,0
2014-12-05,32.351,32.695,32.223,32.341,48705,0
2014-12-08,32.26,32.749,32.041,32.223,34731,0
2014-12-09,31.996,32.922,31.996,32.868,50791,0
2014-12-10,32.732,32.759,32.097,32.296,81197,0
2014-12-11,32.223,33.093,32.223,32.596,42701,0
2014-12-12,32.388,32.739,32.06,32.07,43557,0
2014-12-15,32.079,32.406,31.587,31.743,50911,0
2014-12-16,31.662,32.379,31.49,32.032,45528,0
2014-12-17,32.079,32.624,31.87,32.523,51461,0
2014-12-18,32.704,32.931,32.577,32.894,39538,0
2014-12-19,32.749,33.102,32.723,32.949,102065,0
2014-12-22,33.031,33.312,32.749,33.303,42994,0
2014-12-23,33.15,33.402,33.041,33.265,42059,0
2014-12-24,33.274,33.747,33.274,33.719,28679,0
2014-12-26,33.947,34.273,33.901,34.064,26289,0
2014-12-29,34.244,34.962,34.227,34.918,41198,0
2014-12-30,34.871,34.871,33.837,33.918,39737,0
2014-12-31,33.91,34.102,33.257,33.257,31757,0
2015-01-02,33.221,33.785,33.003,33.102,52345,0
2015-01-05,33.041,33.102,32.658,32.931,47232,0
2015-01-06,32.885,33.466,32.714,32.876,50159,0
2015-01-07,32.941,33.456,32.941,33.44,21953,0
2015-01-08,33.521,33.791,33.212,33.446,26541,0
2015-01-09,33.158,33.24,32.278,32.606,128321,0
2015-01-12,32.45,32.548,32.015,32.341,43465,0
2015-01-13,32.304,32.941,32.032,32.468,75836,0
2015-01-14,32.26,33.075,32.26,32.957,29994,0
2015-01-15,33.131,33.131,32.567,32.732,51339,0
2015-01-16,32.676,33.284,32.641,33.003,58252,0
2015-01-20,33.075,33.402,32.695,33.121,39064,0
2015-01-21,33.257,33.284,32.786,33.067,42830,0
2015-01-22,33.231,33.303,32.848,33.212,33219,0
2015-01-23,33.067,33.484,33.021,33.321,55167,0
2015-01-26,33.44,33.91,33.003,33.847,48035,0
2015-01-27,33.71,34.354,33.547,34.282,103682,0
2015-01-28,34.354,34.591,33.592,33.974,59250,0
2015-01-29,33.993,35.254,33.956,34.945,146561,0
2015-01-30,34.626,35.371,33.847,33.884,101628,0
2015-02-02,34.018,34.391,33.629,34.253,48569,0
2015-02-03,34.418,34.654,34.074,34.391,55984,0
2015-02-04,34.381,34.672,33.785,33.937,98879,0
2015-02-05,34.211,34.456,33.828,34.227,43464,0
2015-02-06,34.32,34.346,32.624,32.848,76430,0
2015-02-09,32.949,33.257,32.142,32.178,57107,0
2015-02-10,32.204,32.913,32.106,32.685,90392,0
2015-02-11,32.641,33.025,32.183,32.256,42417,0
2015-02-12,32.284,32.427,32.073,32.154,27606,0
2015-02-13,32.201,32.208,31.358,31.615,59363,0
2015-02-17,31.624,31.972,30.589,30.872,146577,0
2015-02-18,30.863,31.533,30.863,31.386,60620,0
2015-02-19,31.256,31.642,31.038,31.073,70311,0
2015-02-20,31.156,31.156,30.691,30.89,51963,0
2015-02-23,30.809,31.056,30.662,30.982,39596,0
2015-02-24,30.836,31.504,30.836,31.294,51879,0
2015-02-25,31.148,31.404,30.743,30.955,63372,0
2015-02-26,31.038,31.285,30.791,31.174,52941,0
2015-02-27,31.285,31.321,30.965,31.12,55861,0
2015-03-02,31.23,31.23,30.682,30.937,69880,0
2015-03-03,30.863,31.212,30.682,30.955,31556,0
2015-03-04,30.791,30.827,30.682,30.752,59946,0
2015-03-05,30.743,31.001,30.691,30.691,27735,0
2015-03-06,30.682,30.709,30.221,30.221,91829,0
2015-03-09,30.212,30.772,30.212,30.662,45860,0
2015-03-10,30.505,30.733,30.341,30.582,33195,0
2015-03-11,30.643,30.643,30.231,30.304,40400,0
2015-03-12,30.487,31.23,30.453,31.129,36034,0
2015-03-13,31.064,31.102,30.543,30.929,36797,0
2015-03-16,31.129,31.504,30.743,30.819,62347,0
2015-03-17,30.606,31.184,30.606,31.011,28826,0
2015-03-18,31.047,31.917,31.038,31.762,49682,0
2015-03-19,31.661,31.862,31.312,31.432,21292,0
2015-03-20,31.734,32.053,31.367,31.633,89210,0
2015-03-23,31.615,32.044,31.615,31.925,41710,0
2015-03-24,31.925,31.999,31.568,31.825,26424,0
2015-03-25,31.825,32.026,31.23,31.358,22712,0
2015-03-26,31.358,31.734,31.23,31.23,25986,0
2015-03-27,31.321,31.743,31.239,31.477,37017,0
2015-03-30,31.595,31.99,31.487,31.734,26424,0
2015-03-31,31.797,31.925,31.33,31.844,45577,0
2015-04-01,31.825,32.026,31.423,31.999,47607,0
2015-04-02,31.963,32.247,31.779,31.981,41710,0
2015-04-06,31.917,32.318,31.871,32.145,35925,0
2015-04-07,32.154,32.154,31.448,31.496,39678,0
2015-04-08,31.615,31.615,31.23,31.523,51210,0
2015-04-09,31.652,31.652,31.029,31.148,23728,0
2015-04-10,31.339,31.413,31.073,31.404,27296,0
2015-04-13,31.358,31.404,30.799,30.89,36581,0
2015-04-14,31.139,31.367,30.881,31.221,34178,0
2015-04-15,31.458,31.504,31.23,31.458,40993,0
2015-04-16,31.496,31.496,30.972,31.073,45889,0
2015-04-17,30.919,31.239,30.709,30.819,39637,0
2015-04-20,31.011,31.77,30.919,31.44,30807,0
2015-04-21,31.677,31.753,30.946,31.156,31559,0
2015-04-22,31.266,31.348,30.7,31.276,30713,0
2015-04-23,32.053,32.053,31.321,31.477,26643,0
2015-04-24,31.642,32.082,31.33,31.88,26272,0
2015-04-27,32.275,32.275,31.395,31.624,59618,0
2015-04-28,31.533,32.173,31.44,32.127,66825,0
2015-04-29,32.073,32.073,31.595,31.696,32211,0
2015-04-30,31.686,31.779,30.965,31.321,62239,0
2015-05-01,31.551,31.551,30.89,31.156,43458,0
2015-05-04,31.092,31.67,31.092,31.523,53939,0
2015-05-05,31.496,31.496,30.582,30.717,60491,0
2015-05-06,30.946,30.946,30.268,30.7,40145,0
2015-05-07,30.743,31.064,30.563,30.881,32660,0
2015-05-08,31.12,31.174,30.682,30.909,30356,0
2015-05-11,30.9,31.047,30.682,30.752,28935,0
2015-05-12,30.752,30.948,30.346,30.864,51641,0
2015-05-13,30.743,30.855,30.309,30.459,38791,0
2015-05-14,30.459,30.82,30.401,30.541,51432,0
2015-05-15,30.531,30.652,30.502,30.541,146065,0
2015-05-18,30.521,31.143,30.475,30.931,107697,0
2015-05-19,30.828,31.143,30.622,31.086,58782,0
2015-05-20,31.16,31.465,31.022,31.29,46894,0
2015-05-21,31.123,31.465,31.012,31.336,59645,0
2015-05-22,31.411,31.585,31.106,31.558,71962,0
2015-05-26,31.364,31.551,30.994,31.253,32156,0
2015-05-27,31.29,31.661,31.096,31.558,37819,0
2015-05-28,31.456,31.744,31.336,31.706,30952,0
2015-05-29,31.551,31.771,31.253,31.317,43221,0
2015-06-01,31.355,31.818,31.059,31.633,50636,0
2015-06-02,31.226,31.585,31.012,31.309,50214,0
2015-06-03,30.957,31.383,30.882,31.068,57052,0
2015-06-04,30.872,31.151,30.772,30.994,30687,0
2015-06-05,30.82,30.911,30.561,30.911,41707,0
2015-06-08,30.762,30.82,30.561,30.561,22258,0
2015-06-09,30.561,30.772,30.521,30.521,40606,0
2015-06-10,30.661,30.921,30.45,30.475,67939,0
2015-06-11,30.661,30.743,30.44,30.69,21940,0
2015-06-12,30.652,30.652,30.401,30.551,37926,0
2015-06-15,30.45,30.726,30.263,30.42,46894,0
2015-06-16,30.459,30.614,30.254,30.531,42356,0
2015-06-17,30.632,30.717,30.198,30.614,30039,0
2015-06-18,30.561,31.253,30.561,31.16,38143,0
2015-06-19,31.262,31.3,31.022,31.106,65156,0
2015-06-22,31.179,31.327,30.882,30.994,40195,0
2015-06-23,31.022,31.022,30.493,30.661,30229,0
2015-06-24,30.475,31.059,30.43,30.521,43545,0
2015-06-25,30.493,30.632,30.401,30.588,40952,0
2015-06-26,30.642,30.921,30.57,30.882,118534,0
2015-06-29,30.541,31.216,30.541,30.652,45599,0
2015-06-30,30.791,30.791,30.338,30.561,45579,0
2015-07-01,30.561,30.837,30.309,30.632,51002,0
2015-07-02,30.772,30.994,30.632,30.699,46894,0
2015-07-06,30.671,30.994,30.604,30.855,47110,0
2015-07-07,31.012,31.808,30.948,31.677,40735,0
2015-07-08,31.262,31.754,30.652,31.421,22043,0
2015-07-09,31.67,31.67,30.855,31.077,33281,0
2015-07-10,31.096,31.541,31.077,31.207,43870,0
2015-07-13,31.438,31.551,31.133,31.373,33821,0
2015-07-14,31.207,31.355,31.115,31.143,22972,0
2015-07-15,31.262,31.364,30.81,31.309,26563,0
2015-07-16,31.383,31.687,31.244,31.605,57701,0
2015-07-17,31.652,31.716,31.262,31.585,30578,0
2015-07-20,31.726,31.91,31.576,31.789,55538,0
2015-07-21,31.744,31.91,31.383,31.456,48731,0
2015-07-22,31.475,31.864,31.475,31.798,31875,0
2015-07-23,31.928,31.928,31.3,31.615,43870,0
2015-07-24,31.928,32.394,31.633,32.114,86657,0
2015-07-27,32.215,33.041,32.215,32.697,65588,0
2015-07-28,32.974,32.974,32.272,32.716,38035,0
2015-07-29,32.567,32.65,32.29,32.345,24095,0
2015-07-30,32.374,33.253,32.235,32.642,104380,0
2015-07-31,32.706,33.511,32.706,32.9,64074,0
2015-08-03,32.92,33.539,32.92,33.299,120377,0
2015-08-04,33.133,33.299,32.743,32.837,38899,0
2015-08-05,33.012,33.317,32.9,33.094,28309,0
2015-08-06,33.142,33.142,32.547,32.992,46398,0
2015-08-07,32.827,33.206,32.547,33.067,27877,0
2015-08-10,33.299,33.299,32.772,33.058,60077,0
2015-08-11,33.196,33.585,33.021,33.299,65633,0
2015-08-12,33.289,33.7,33.167,33.607,55000,0
2015-08-13,33.7,34.589,33.447,34.085,78004,0
2015-08-14,34.075,34.381,34,34.381,36807,0
2015-08-17,34.381,34.868,34.128,34.719,132253,0
2015-08-18,34.503,34.738,34.346,34.362,30495,0
2015-08-19,34.197,34.823,34.197,34.663,40019,0
2015-08-20,34.289,34.944,34.289,34.45,47508,0
2015-08-21,33.889,35.13,33.889,34.692,76401,0
2015-08-24,33.645,34.459,33.317,33.542,150736,0
2015-08-25,34.421,34.513,33.111,33.159,137282,0
2015-08-26,33.663,33.682,33.018,33.663,58317,0
2015-08-27,33.767,34.309,33.205,33.831,67410,0
2015-08-28,33.86,33.991,33.485,33.953,52752,0
2015-08-31,33.869,33.869,33.224,33.654,67839,0
2015-09-01,33.159,33.597,32.878,32.945,49434,0
2015-09-02,33.336,33.336,32.785,32.999,39270,0
2015-09-03,33.131,33.327,32.672,33.065,58636,0
2015-09-04,32.775,32.822,32.418,32.607,24502,0
2015-09-08,32.803,33.092,32.803,33.009,29427,0
2015-09-09,33.15,33.15,32.523,32.617,72762,0
2015-09-10,32.794,32.945,32.427,32.532,39896,0
2015-09-11,32.316,32.747,31.793,32.691,27714,0
2015-09-14,32.635,33.018,32.457,32.691,41410,0
2015-09-15,32.775,32.822,32.046,32.691,41625,0
2015-09-16,32.532,32.989,32.28,32.729,46333,0
2015-09-17,32.506,33.645,32.437,33.309,26848,0
2015-09-18,32.935,33.485,32.785,32.926,71584,0
2015-09-21,33.15,33.476,32.999,33.447,47937,0
2015-09-22,33.401,33.84,33.15,33.215,43122,0
2015-09-23,33.092,33.654,33.038,33.485,52219,0
2015-09-24,33.495,34.103,33.467,34,71243,0
2015-09-25,34.111,34.597,33.953,33.972,54356,0
2015-09-28,33.86,34.371,33.86,34.085,47472,0
2015-09-29,34.279,34.391,33.738,34.111,56283,0
2015-09-30,34.346,34.729,34,34.468,48472,0
2015-10-01,34.532,34.532,33.793,34.148,43015,0
2015-10-02,34.148,34.729,33.914,34.682,74153,0
2015-10-05,34.887,35.485,34.711,35.233,51693,0
2015-10-06,35.223,35.223,34.589,34.616,46973,0
2015-10-07,34.906,34.906,34.597,34.794,30602,0
2015-10-08,34.607,35.213,34.607,35.15,36487,0
2015-10-09,35.233,35.485,34.692,35.093,67518,0
2015-10-12,35.28,35.7,35.028,35.682,46485,0
2015-10-13,35.794,36.009,35.561,35.7,53929,0
2015-10-14,35.774,35.952,35.551,35.561,32742,0
2015-10-15,34.981,35.653,33.728,35.14,147126,0
2015-10-16,35.121,35.13,34.242,34.953,135571,0
2015-10-19,35.046,35.401,34.346,35.335,61377,0
2015-10-20,35.203,35.597,35.159,35.325,44402,0
2015-10-21,35.365,35.626,35.177,35.186,41837,0
2015-10-22,35.083,36.215,35.046,35.85,94163,0
2015-10-23,35.897,35.897,33.757,34.289,87420,0
2015-10-26,34.148,34.309,33.645,33.86,76935,0
2015-10-27,33.905,34.168,33.346,33.542,69871,0
2015-10-28,33.663,34,32.84,33.738,75223,0
2015-10-29,33.663,33.663,33.048,33.279,37450,0
2015-10-30,33.346,33.365,33.038,33.15,50718,0
2015-11-02,33.074,33.391,32.785,33.009,51940,0
2015-11-03,33.028,33.269,32.822,33.186,46440,0
2015-11-04,33.131,33.513,32.945,33.083,34772,0
2015-11-05,33.102,33.411,32.906,32.953,33384,0
2015-11-06,32.766,33.055,32.289,32.549,79394,0
2015-11-09,32.335,32.71,32.261,32.467,62787,0
2015-11-10,32.467,33.175,32.467,33.147,42687,0
2015-11-11,33.147,33.599,33.147,33.345,35591,0
2015-11-12,33.326,33.666,32.882,32.948,37179,0
2015-11-13,32.807,33.184,32.778,32.843,42158,0
2015-11-16,32.683,33.061,32.59,33.024,67262,0
2015-11-17,32.826,33.061,32.619,32.843,54657,0
2015-11-18,32.76,33.193,32.487,33.147,42475,0
2015-11-19,32.873,33.609,32.873,33.524,36226,0
2015-11-20,33.694,34.043,33.534,33.619,38449,0
2015-11-23,33.562,33.816,33.213,33.335,48302,0
2015-11-24,33.213,33.496,32.826,33.345,24646,0
2015-11-25,33.26,33.345,33.061,33.175,25528,0
2015-11-27,33.316,33.543,33.278,33.401,9426,0
2015-11-30,33.298,33.59,33.09,33.165,66308,0
2015-12-01,33.231,33.788,33.231,33.761,41614,0
2015-12-02,33.712,33.835,33.572,33.675,57588,0
2015-12-03,33.534,33.702,33.015,33.061,30592,0
2015-12-04,33.165,33.421,32.911,33.316,31459,0
2015-12-07,33.26,33.505,33.251,33.458,37286,0
2015-12-08,33.365,33.477,32.882,33.316,39542,0
2015-12-09,33.137,33.553,32.911,33.053,26905,0
2015-12-10,32.957,33.137,32.393,32.457,21926,0
2015-12-11,32.099,32.54,31.863,32.164,44700,0
2015-12-14,32.032,32.297,31.967,32.108,28314,0
2015-12-15,32.211,32.56,32.127,32.457,44912,0
2015-12-16,32.437,33.044,32.437,32.93,48618,0
2015-12-17,33.118,33.213,32.843,33.061,33154,0
2015-12-18,32.836,33.165,32.647,32.948,112492,0
2015-12-21,32.986,33.118,32.665,32.778,20867,0
2015-12-22,32.863,33.666,32.533,33.572,74875,0
2015-12-23,33.685,33.997,33.685,33.987,32306,0
2015-12-24,33.874,34.338,33.874,34.136,5692,0
2015-12-28,34.119,34.47,34.082,34.269,27393,0
2015-12-29,34.346,34.683,34.346,34.505,31053,0
2015-12-30,34.505,34.618,34.156,34.223,36777,0
2015-12-31,34.205,34.205,33.44,33.874,53392,0
2016-01-04,33.514,33.514,32.807,33.241,52604,0
2016-01-05,33.298,33.685,32.76,33.628,48184,0
2016-01-06,33.381,34.47,33.381,34.431,61748,0
2016-01-07,33.929,34.368,33.534,34.205,61225,0
2016-01-08,34.289,34.46,33.874,33.939,37318,0
2016-01-11,33.835,34.451,33.825,34.176,48324,0
2016-01-12,34.412,34.412,33.594,33.92,41381,0
2016-01-13,33.959,34.215,33.543,33.675,37210,0
2016-01-14,33.751,34.46,33.751,34.249,47126,0
2016-01-15,33.628,34.269,33.251,33.647,79667,0
2016-01-19,33.638,34.451,33.59,34.309,48724,0
2016-01-20,34.215,34.323,33.108,33.901,51990,0
2016-01-21,34.166,34.166,33.505,33.712,33741,0
2016-01-22,33.797,34.71,33.742,34.583,92398,0
2016-01-25,34.609,34.618,33.751,33.845,37552,0
2016-01-26,34.696,34.893,34.392,34.676,59966,0
2016-01-27,34.544,35.158,34.534,34.809,59469,0
2016-01-28,34.338,36.573,33.355,35.29,103793,0
2016-01-29,35.687,36.583,35.687,36.583,167704,0
2016-02-01,36.45,37.66,36.414,37.073,126977,0
2016-02-02,36.885,37.442,36.81,36.875,79983,0
2016-02-03,37.018,37.858,36.819,37.461,143230,0
2016-02-04,37.49,37.622,37.027,37.14,56870,0
2016-02-05,37.073,37.47,36.752,37.102,62650,0
2016-02-08,36.895,37.848,36.767,37.725,87540,0
2016-02-09,37.263,37.782,37.112,37.546,58552,0
2016-02-10,37.683,38.398,37.313,37.942,52136,0
2016-02-11,37.523,38.056,37.514,37.618,37382,0
2016-02-12,37.674,37.674,36.445,36.77,58739,0
2016-02-16,36.494,37.237,35.388,36.998,65589,0
2016-02-17,37.15,37.322,36.607,37.074,59635,0
2016-02-18,36.923,37.514,36.923,37.39,45024,0
2016-02-19,37.417,37.856,37.16,37.417,43221,0
2016-02-22,37.598,37.846,37.446,37.532,41158,0
2016-02-23,37.628,37.837,37.255,37.703,55971,0
2016-02-24,37.504,38.418,37.504,38.104,38557,0
2016-02-25,38.104,38.589,37.779,38.304,33499,0
2016-02-26,38.343,38.343,37.322,37.322,67352,0
2016-02-29,37.322,38.14,37.189,37.464,40578,0
2016-03-01,37.541,37.803,37.113,37.494,55992,0
2016-03-02,37.504,37.892,36.711,37.884,58875,0
2016-03-03,37.837,38.036,37.36,38.036,53534,0
2016-03-04,37.912,38.304,37.502,38.274,47325,0
2016-03-07,38.19,38.655,37.742,38.522,54855,0
2016-03-08,38.264,38.847,38.219,38.512,64770,0
2016-03-09,38.503,39.008,38.503,38.961,54204,0
2016-03-10,39.056,39.208,38.437,38.655,29091,0
2016-03-11,38.961,38.979,38.407,38.732,47242,0
2016-03-14,38.622,38.622,38.284,38.457,30292,0
2016-03-15,38.408,38.827,38.343,38.485,38860,0
2016-03-16,38.294,38.922,37.817,38.76,33943,0
2016-03-17,38.675,39.609,38.637,39.37,48750,0
2016-03-18,39.531,39.894,38.989,39.856,149981,0
2016-03-21,39.551,39.836,39.028,39.466,58937,0
2016-03-22,39.275,39.655,39.275,39.427,29919,0
2016-03-23,39.475,39.875,39.056,39.417,44873,0
2016-03-24,39.293,40.113,39.227,40.084,40912,0
2016-03-28,40.084,40.588,39.933,40.019,27509,0
2016-03-29,39.904,41.013,39.904,40.942,51665,0
2016-03-30,40.961,41.237,40.643,40.904,68696,0
2016-03-31,41.094,41.139,40.39,40.474,66947,0
2016-04-01,40.094,40.895,40.094,40.676,33560,0
2016-04-04,40.713,40.713,40.133,40.266,40727,0
2016-04-05,40.074,40.276,39.341,39.427,56189,0
2016-04-06,39.38,39.581,38.754,39.457,35950,0
2016-04-07,39.265,39.799,39.082,39.646,42478,0
2016-04-08,39.941,40.446,39.875,40.019,33568,0
2016-04-11,40.084,40.494,39.581,39.581,27328,0
2016-04-12,39.551,40.084,39.551,39.836,21559,0
2016-04-13,40.009,40.009,39.123,39.646,29792,0
2016-04-14,39.636,39.77,39.18,39.494,28351,0
2016-04-15,39.265,39.675,39.123,39.541,34269,0
2016-04-18,39.303,39.789,39.192,39.695,37137,0
2016-04-19,39.484,39.846,39.437,39.76,31840,0
2016-04-20,39.475,39.484,38.008,38.18,45003,0
2016-04-21,35.54,35.75,33.693,35.007,156818,0
2016-04-22,35.055,35.703,35.017,35.34,71024,0
2016-04-25,35.893,37.462,35.658,36.96,136352,0
2016-04-26,36.864,37.39,36.627,36.96,136198,0
2016-04-27,37.093,37.569,36.808,37.436,36895,0
2016-04-28,37.189,37.779,37.189,37.77,75404,0
2016-04-29,37.569,37.912,37.398,37.646,90970,0
2016-05-02,37.683,38.066,37.504,37.579,69483,0
2016-05-03,37.436,37.886,37.103,37.474,32639,0
2016-05-04,37.351,38.36,37.351,38.16,26025,0
2016-05-05,38.378,38.512,37.656,37.856,58155,0
2016-05-06,37.912,37.912,37.427,37.817,32753,0
2016-05-09,37.837,38.284,37.798,38.121,29272,0
2016-05-10,38.16,38.36,37.875,38.16,23853,0
2016-05-11,38.04,38.348,37.254,38.089,52218,0
2016-05-12,37.964,38.33,37.886,38.089,36844,0
2016-05-13,37.964,37.983,37.656,37.925,27472,0
2016-05-16,37.8,38.358,37.651,38.33,25461,0
2016-05-17,38.348,38.367,37.041,37.233,55360,0
2016-05-18,37.127,37.498,36.848,37.262,60008,0
2016-05-19,36.944,37.446,36.887,37.368,24733,0
2016-05-20,37.358,37.503,36.829,37.483,30261,0
2016-05-23,37.579,37.579,37.166,37.434,47327,0
2016-05-24,37.54,38.255,37.483,38.195,37771,0
2016-05-25,38.175,38.57,37.905,38.55,52697,0
2016-05-26,38.445,39.011,38.279,38.742,39993,0
2016-05-27,38.973,39.002,38.455,38.588,21263,0
2016-05-31,38.588,38.655,38.03,38.08,63089,0
2016-06-01,37.973,39.002,37.973,38.953,43588,0
2016-06-02,38.943,38.943,38.288,38.588,22967,0
2016-06-03,38.924,39.722,38.924,39.434,34538,0
2016-06-06,39.569,39.722,39.136,39.491,28540,0
2016-06-07,39.539,40.011,39.424,39.616,16799,0
2016-06-08,39.539,40.327,39.487,40.241,27478,0
2016-06-09,40.058,40.471,39.895,40.346,49837,0
2016-06-10,40.03,40.645,40.03,40.53,23737,0
2016-06-13,40.616,40.645,39.991,40.116,21932,0
2016-06-14,39.991,40.53,39.991,40.415,21077,0
2016-06-15,40.366,40.451,39.712,39.819,20452,0
2016-06-16,39.626,40.251,39.626,40.221,25597,0
2016-06-17,40.166,40.166,39.424,39.876,153712,0
2016-06-20,39.837,40.501,39.654,40.166,28581,0
2016-06-21,40.281,40.596,40.001,40.386,30388,0
2016-06-22,40.308,40.52,39.819,39.876,29027,0
2016-06-23,39.876,40.271,39.799,40.04,30687,0
2016-06-24,39.404,40.346,39.145,39.819,103958,0
2016-06-27,39.684,40.847,39.684,40.675,74999,0
2016-06-28,40.79,40.817,40.231,40.346,27082,0
2016-06-29,40.51,40.895,40.407,40.51,27818,0
2016-06-30,40.692,41.039,40.415,41.01,48582,0
2016-07-01,41.126,41.188,40.628,40.991,30651,0
2016-07-05,41.02,42.043,41.02,41.923,47806,0
2016-07-06,41.99,42.249,41.587,42.153,57882,0
2016-07-07,42.048,42.048,41.221,41.221,38386,0
2016-07-08,41.126,42.048,40.731,42.028,40340,0
2016-07-11,41.74,42.018,41.271,41.981,27916,0
2016-07-12,41.702,42.124,41.423,41.673,42953,0
2016-07-13,41.855,42.183,41.769,42.097,32186,0
2016-07-14,41.693,41.943,41.501,41.529,22855,0
2016-07-15,41.693,42.143,41.693,42.134,20660,0
2016-07-18,42.106,42.316,41.529,41.903,23152,0
2016-07-19,41.933,41.933,41.366,41.693,26554,0
2016-07-20,41.693,41.903,41.577,41.587,37926,0
2016-07-21,41.923,42.951,41.592,42.922,40854,0
2016-07-22,43.037,43.403,42.673,42.769,62966,0
2016-07-25,42.836,43.259,42.288,42.894,24800,0
2016-07-26,42.856,42.922,42.273,42.288,36637,0
2016-07-27,42.403,42.403,41.712,41.999,29166,0
2016-07-28,41.769,42.088,41.712,41.99,29790,0
2016-07-29,41.981,42.356,41.923,42.038,33921,0
2016-08-01,41.847,42.088,41.741,41.798,33987,0
2016-08-02,41.452,41.548,41.173,41.173,39432,0
2016-08-03,41.086,41.091,40.04,40.684,39226,0
2016-08-04,40.684,41.001,40.317,40.51,39499,0
2016-08-05,40.251,40.481,40.077,40.271,36754,0
2016-08-08,40.308,40.567,39.952,40.415,34964,0
2016-08-09,40.463,40.616,40.386,40.451,26716,0
2016-08-10,40.602,40.672,40.205,40.496,34706,0
2016-08-11,40.38,40.506,40.138,40.195,44593,0
2016-08-12,40.36,40.642,40.089,40.176,39199,0
2016-08-15,40.041,40.244,39.4,39.44,42516,0
2016-08-16,39.246,39.246,38.442,38.461,33201,0
2016-08-17,38.336,38.723,37.976,38.587,42450,0
2016-08-18,38.508,39.12,38.508,39.1,47106,0
2016-08-19,39.149,39.149,38.054,38.15,39958,0
2016-08-22,37.948,38.742,37.948,38.508,34668,0
2016-08-23,38.723,39.149,38.461,38.499,35832,0
2016-08-24,38.528,38.839,38.286,38.587,29479,0
2016-08-25,38.432,38.829,38.412,38.819,33000,0
2016-08-26,39.139,39.334,38.372,38.372,38938,0
2016-08-29,38.538,38.887,38.377,38.654,31782,0
2016-08-30,38.508,38.829,38.286,38.442,45609,0
2016-08-31,38.548,38.548,38.276,38.326,64799,0
2016-09-01,38.355,38.546,37.695,37.898,41941,0
2016-09-02,38.044,38.528,37.888,38.518,23585,0
2016-09-06,38.432,38.577,38.054,38.422,47235,0
2016-09-07,38.412,39.294,38.113,39.275,61871,0
2016-09-08,39.236,39.866,39.137,39.769,38984,0
2016-09-09,39.478,39.478,37.608,37.628,45702,0
2016-09-12,37.462,38.034,37.307,37.938,44916,0
2016-09-13,37.675,37.754,37.191,37.453,37912,0
2016-09-14,37.404,37.549,37.065,37.278,27214,0
2016-09-15,37.114,37.317,36.968,37.2,42771,0
2016-09-16,37.143,37.821,36.832,37.559,107529,0
2016-09-19,37.598,37.838,37.366,37.598,33210,0
2016-09-20,37.86,38.034,37.618,37.656,18047,0
2016-09-21,37.802,38.442,37.695,38.442,25593,0
2016-09-22,38.607,39.159,38.432,39.12,33537,0
2016-09-23,39.168,39.314,39.061,39.139,15745,0
2016-09-26,39.334,39.334,38.664,38.674,42782,0
2016-09-27,38.989,38.989,38.412,38.616,37054,0
2016-09-28,38.499,38.713,38.13,38.568,24446,0
2016-09-29,38.316,38.345,37.714,37.754,40522,0
2016-09-30,37.888,38.024,37.628,37.86,35484,0
2016-10-03,37.782,37.782,36.997,37.326,29355,0
2016-10-04,37.579,37.579,36.464,36.659,28644,0
2016-10-05,36.851,36.977,36.517,36.755,35803,0
2016-10-06,36.639,36.705,36.281,36.533,25149,0
2016-10-07,36.93,36.938,36.454,36.533,24195,0
2016-10-10,36.715,37.143,36.715,37.104,17953,0
2016-10-11,37.104,37.549,36.163,36.289,42684,0
2016-10-12,36.261,37.036,36.261,36.881,24434,0
2016-10-13,36.813,37.336,36.701,36.93,25955,0
2016-10-14,36.938,37.046,36.678,36.851,31811,0
2016-10-17,36.832,37.123,36.794,36.997,20587,0
2016-10-18,37.297,37.423,36.91,37.2,21174,0
2016-10-19,37.22,37.336,36.891,36.938,34924,0
2016-10-20,37.346,38.306,37.25,37.744,83079,0
2016-10-21,37.637,37.685,37.356,37.539,34920,0
2016-10-24,37.539,38.616,37.539,38.528,33196,0
2016-10-25,38.475,38.644,38.412,38.625,23888,0
2016-10-26,38.432,38.461,37.933,38.13,25356,0
2016-10-27,38.121,38.371,37.843,38.22,37570,0
2016-10-28,38.044,38.607,38.044,38.364,18076,0
2016-10-31,38.607,39.478,38.481,39.324,41108,0
2016-11-01,39.139,39.672,38.907,39.033,62636,0
2016-11-02,38.984,39.265,38.481,39.1,40257,0
2016-11-03,39.033,39.633,38.704,39.324,38738,0
2016-11-04,39.013,40.39,39.013,39.759,90089,0
2016-11-07,39.992,41.087,39.788,40.914,57529,0
2016-11-08,40.981,41.756,40.932,41.562,54192,0
2016-11-09,40.873,41.069,39.808,40.883,76998,0
2016-11-10,40.834,40.834,39.331,39.701,91383,0
2016-11-11,39.564,41.225,39.564,40.639,98443,0
2016-11-14,40.639,40.805,39.485,39.632,98010,0
2016-11-15,39.847,40.589,39.847,40.492,43093,0
2016-11-16,40.433,41.215,40.208,41.098,42164,0
2016-11-17,41.147,41.714,41.049,41.548,34245,0
2016-11-18,41.733,42.213,41.411,42.114,62684,0
2016-11-21,42.114,42.584,41.841,42.34,33979,0
2016-11-22,42.525,43.327,42.193,43.15,59555,0
2016-11-23,42.779,43.15,42.066,42.26,38487,0
2016-11-25,42.153,42.985,42.153,42.926,18295,0
2016-11-28,43.092,43.864,43.014,43.61,41923,0
2016-11-29,43.591,43.805,43.493,43.61,27292,0
2016-11-30,43.307,43.551,41.509,41.509,59599,0
2016-12-01,41.402,42.853,41.402,42.173,49284,0
2016-12-02,42.35,42.637,41.723,41.841,30279,0
2016-12-05,41.851,42.223,41.519,42.213,42351,0
2016-12-06,42.242,42.848,41.929,42.534,35250,0
2016-12-07,42.721,43.18,42.574,43.16,30541,0
2016-12-08,42.584,43.659,42.019,43.63,47911,0
2016-12-09,43.708,44.178,43.571,44.168,52269,0
2016-12-12,43.767,44.148,43.767,43.835,44701,0
2016-12-13,43.932,44.392,43.473,43.971,81525,0
2016-12-14,43.981,44.138,42.676,42.721,47160,0
2016-12-15,42.828,43.131,42.525,42.808,117896,0
2016-12-16,42.994,43.717,42.525,42.877,204539,0
2016-12-19,42.759,42.858,42.574,42.808,71878,0
2016-12-20,42.858,43.6,42.663,43.591,30753,0
2016-12-21,43.61,44.235,43.595,43.786,38576,0
2016-12-22,43.6,44.031,43.347,43.708,30392,0
2016-12-23,43.884,44.215,43.493,44.031,24600,0
2016-12-27,44.041,44.332,43.688,44.148,22592,0
2016-12-28,44.265,44.265,43.63,43.805,30168,0
2016-12-29,43.864,44.441,43.844,44.412,21862,0
2016-12-30,44.499,44.958,44.088,44.314,24471,0
2017-01-03,44.597,44.878,43.747,44.686,47257,0
2017-01-04,44.686,45.359,44.469,45.018,36742,0
2017-01-05,45.115,45.115,44.168,44.499,40534,0
2017-01-06,44.479,44.539,43.63,44.305,30816,0
2017-01-09,44.295,44.295,43.004,43.004,32365,0
2017-01-10,43.014,44.245,42.706,43.952,51288,0
2017-01-11,43.952,44.607,43.747,44.587,32836,0
2017-01-12,44.305,44.445,44.051,44.332,34838,0
2017-01-13,44.469,44.666,44.305,44.597,27448,0
2017-01-17,44.676,45.052,44.676,44.9,30989,0
2017-01-18,44.939,45.145,44.793,44.949,22053,0
2017-01-19,44.704,44.714,44.178,44.432,59987,0
2017-01-20,44.469,44.988,44.059,44.871,37171,0
2017-01-23,44.568,44.958,44.441,44.93,37317,0
2017-01-24,44.958,45.428,44.939,45.31,27352,0
2017-01-25,45.301,45.613,45.037,45.389,73911,0
2017-01-26,45.594,45.916,45.222,45.643,23988,0
2017-01-27,45.685,45.787,45.008,45.359,28324,0
2017-01-30,45.34,45.34,44.412,44.45,25672,0
2017-01-31,44.519,44.9,44.205,44.734,34013,0
2017-02-01,44.714,44.9,44.235,44.245,41577,0
2017-02-02,44.178,45.282,44.021,44.45,31268,0
2017-02-03,44.636,45.222,44.529,44.861,42136,0
2017-02-06,44.763,44.861,44.265,44.275,27849,0
2017-02-07,44.265,44.46,44.108,44.382,34253,0
2017-02-08,44.275,44.714,44.178,44.372,28936,0
2017-02-09,44.362,44.474,43.61,43.776,75100,0
2017-02-10,43.914,44.377,43.579,43.923,56153,0
2017-02-13,43.747,44.347,43.747,44.171,42686,0
2017-02-14,43.923,43.983,42.85,43.234,68460,0
2017-02-15,42.83,43.353,42.574,42.801,41262,0
2017-02-16,42.643,43.411,42.643,43.372,51866,0
2017-02-17,43.313,43.51,43.155,43.471,35632,0
2017-02-21,43.51,43.835,43.146,43.51,41188,0
2017-02-22,43.333,43.905,43.333,43.599,17254,0
2017-02-23,43.905,43.953,43.52,43.569,32680,0
2017-02-24,43.569,44.116,43.569,43.776,44178,0
2017-02-27,43.333,43.905,43.283,43.865,38503,0
2017-02-28,43.983,44.337,43.776,43.943,62770,0
2017-03-01,43.569,44.722,43.559,44.505,43371,0
2017-03-02,44.219,44.86,44.081,44.565,25023,0
2017-03-03,44.673,44.673,43.845,44.289,34681,0
2017-03-06,43.963,44.19,43.747,43.786,21265,0
2017-03-07,43.687,45.077,43.629,43.993,166859,0
2017-03-08,43.943,43.943,42.544,42.554,33245,0
2017-03-09,42.643,43.077,42.486,42.624,29649,0
2017-03-10,42.86,43.146,42.396,42.929,47673,0
2017-03-13,42.948,43.382,42.899,43.116,46110,0
2017-03-14,42.909,43.353,42.909,43.215,16468,0
2017-03-15,43.333,44.161,43.313,43.855,33155,0
2017-03-16,43.776,44.023,43.451,43.579,31046,0
2017-03-17,43.609,44.269,43.599,43.914,74394,0
2017-03-20,43.905,43.905,43.392,43.461,28162,0
2017-03-21,43.471,44.171,43.205,43.609,54683,0
2017-03-22,43.471,43.757,43.293,43.747,50607,0
2017-03-23,43.697,44.495,43.697,43.983,19677,0
2017-03-24,44.023,44.367,43.747,43.875,27917,0
2017-03-27,44.052,44.299,43.451,44.249,36990,0
2017-03-28,44.071,44.485,43.815,44.446,30472,0
2017-03-29,44.446,44.604,44.071,44.299,20052,0
2017-03-30,44.299,44.535,43.953,44.397,34550,0
2017-03-31,44.427,44.663,44.043,44.367,36540,0
2017-04-03,44.219,44.613,44.081,44.555,39484,0
2017-04-04,44.367,44.48,44.043,44.337,34677,0
2017-04-05,44.279,44.693,44.219,44.613,39187,0
2017-04-06,44.613,45.077,44.337,45.037,30442,0
2017-04-07,45.037,45.264,44.712,44.781,40707,0
2017-04-10,44.761,45.037,44.623,44.742,22666,0
2017-04-11,44.761,45.608,44.761,45.441,25901,0
2017-04-12,45.362,45.451,45.027,45.244,33327,0
2017-04-13,45.205,45.53,44.83,45.086,36753,0
2017-04-17,45.195,45.599,44.88,45.372,19964,0
2017-04-18,45.195,45.51,44.919,45.412,26822,0
2017-04-19,45.56,45.579,45.274,45.323,30716,0
2017-04-20,45.165,45.422,44.949,45.313,38369,0
2017-04-21,45.244,46.082,44.939,45.756,32921,0
2017-04-24,45.884,47.687,45.836,47.569,54282,0
2017-04-25,47.501,48.049,46.909,47.284,50924,0
2017-04-26,47.008,48.121,47.008,47.767,46040,0
2017-04-27,47.649,48.161,47.215,47.264,27919,0
2017-04-28,47.293,48.161,47.235,47.717,44084,0
2017-05-01,47.875,48.063,47.402,47.412,27806,0
2017-05-02,47.579,48.131,47.481,47.549,23858,0
2017-05-03,47.421,48.121,46.604,46.811,34225,0
2017-05-04,46.446,47.017,46.446,46.949,30084,0
2017-05-05,46.968,47.284,46.82,47.165,22340,0
2017-05-08,47.225,47.646,46.929,47.353,31172,0
2017-05-09,47.136,47.549,46.456,46.466,26875,0
2017-05-10,46.634,46.955,46.082,46.614,43870,0
2017-05-11,46.634,46.87,46.24,46.574,37379,0
2017-05-12,46.376,46.892,46.237,46.267,26988,0
2017-05-15,46.525,46.693,46.2,46.535,37249,0
2017-05-16,46.574,46.793,45.841,46.028,29876,0
2017-05-17,45.73,46.316,45.581,45.889,45247,0
2017-05-18,45.502,46.257,44.777,45.869,44119,0
2017-05-19,45.85,46.038,45.442,45.552,37935,0
2017-05-22,45.532,46.554,45.532,46.177,32362,0
2017-05-23,46.257,46.763,45.364,46.545,19103,0
2017-05-24,46.644,47.319,46.455,46.654,29064,0
2017-05-25,46.823,47.666,46.415,47.537,26300,0
2017-05-26,47.537,47.537,46.922,47.091,20107,0
2017-05-30,47.16,47.16,46.882,46.981,19549,0
2017-05-31,47.001,47.309,46.971,47.24,25980,0
2017-06-01,47.249,48.491,47.2,48.471,34803,0
2017-06-02,48.649,49.722,48.52,48.59,41521,0
2017-06-05,48.451,48.759,47.885,48.093,34556,0
2017-06-06,48.083,49.007,47.954,48.649,36221,0
2017-06-07,48.53,49.122,47.974,48.074,39692,0
2017-06-08,48.074,48.371,47.647,47.974,59047,0
2017-06-09,47.766,48.371,47.766,48.173,58854,0
2017-06-12,48.55,48.649,47.825,48.262,51440,0
2017-06-13,48.401,48.719,47.883,48.699,45060,0
2017-06-14,48.749,49.106,48.451,49.056,43122,0
2017-06-15,48.769,49.374,48.769,49.195,23413,0
2017-06-16,48.649,50.109,48.53,49.98,60792,0
2017-06-19,49.94,49.94,48.818,48.898,33887,0
2017-06-20,48.947,49.066,48.57,48.888,27987,0
2017-06-21,48.908,49.027,48.391,48.431,34049,0
2017-06-22,48.361,48.441,48.054,48.064,22105,0
2017-06-23,48.242,48.481,47.974,48.213,58470,0
2017-06-26,48.173,48.381,48.004,48.103,24378,0
2017-06-27,48.133,48.451,47.666,48.183,45411,0
2017-06-28,48.401,48.461,47.994,48.173,39732,0
2017-06-29,48.113,48.113,47.587,47.915,40880,0
2017-06-30,47.905,48.52,47.756,47.964,41976,0
2017-07-03,47.954,48.51,47.935,48.093,14880,0
2017-07-05,48.252,48.252,47.696,48.044,41887,0
2017-07-06,47.815,47.925,47.504,47.905,45337,0
2017-07-07,47.994,48.55,47.845,48.352,20585,0
2017-07-10,48.232,48.493,47.756,47.855,54058,0
2017-07-11,47.905,48.342,47.691,47.964,29438,0
2017-07-12,48.113,48.828,48.113,48.689,23390,0
2017-07-13,48.679,48.679,47.776,48.153,37075,0
2017-07-14,48.153,48.63,48.011,48.441,27346,0
2017-07-17,48.451,49.086,48.188,48.908,40281,0
2017-07-18,48.898,49.066,48.719,49.056,29075,0
2017-07-19,49.086,49.513,48.987,49.374,29445,0
2017-07-20,49.364,50.139,49.176,49.94,33383,0
2017-07-21,50.297,51.261,49.99,50.853,123616,0
2017-07-24,50.983,51.201,50.476,50.923,65973,0
2017-07-25,50.913,51.628,50.913,51.449,70564,0
2017-07-26,51.459,51.777,50.938,51.34,29682,0
2017-07-27,51.33,51.823,50.417,50.933,34521,0
2017-07-28,51.251,51.767,51.012,51.181,35518,0
2017-07-31,51.37,51.4,50.278,50.387,55631,0
2017-08-01,50.605,50.913,50.367,50.367,38192,0
2017-08-02,50.258,50.393,49.882,49.92,21031,0
2017-08-03,49.9,50.119,49.513,50.039,45197,0
2017-08-04,49.603,50.516,49.446,50.139,46013,0
2017-08-07,50.139,50.561,49.97,50.288,29990,0
2017-08-08,50.297,50.575,50.029,50.327,27899,0
2017-08-09,50.278,50.585,50,50.01,25542,0
2017-08-10,49.861,50.466,49.344,49.95,81903,0
2017-08-11,49.79,50.09,48.8465,49.07,41186,0
2017-08-14,49.11,49.89,48.78,49.87,29552,0
2017-08-15,49.62,49.86,49.34,49.48,24063,0
2017-08-16,49.46,50.08,49.46,49.99,34153,0
2017-08-17,49.86,50.41,48.63,48.63,45926,0
2017-08-18,48.43,49.67,48.43,49.22,46733,0
2017-08-21,49.23,50.11,49.23,49.64,36331,0
2017-08-22,49.82,50.28,49.2448,49.81,23981,0
2017-08-23,49.61,49.96,49.05,49.66,32924,0
2017-08-24,49.77,49.94,49.4155,49.61,18602,0
2017-08-25,49.79,50.4999,49.53,50.16,46966,0
2017-08-28,50.33,50.48,49.79,50.4,28805,0
2017-08-29,50.2,50.49,49.58,50.35,39191,0
2017-08-30,50.39,50.395,49.5,49.72,24396,0
2017-08-31,49.88,50.32,49.4,49.86,42254,0
2017-09-01,49.6,50.44,49.4,49.76,45570,0
2017-09-05,49.66,49.88,49.12,49.51,24217,0
2017-09-06,49.64,49.79,48.97,49.23,38839,0
2017-09-07,49.23,50.07,48.96,50,48046,0
2017-09-08,49.89,50.34,49.75,50.33,30991,0
2017-09-11,50.34,50.91,50.31,50.76,54644,0
2017-09-12,50.85,50.94,49.72,49.85,40014,0
2017-09-13,49.74,49.79,49.017,49.17,55678,0
2017-09-14,49.25,49.71,48.76,49.47,29777,0
2017-09-15,49.61,50.07,49.27,49.76,82968,0
2017-09-18,49.51,49.94,49.14,49.6,21124,0
2017-09-19,49.58,49.6475,48.805,49.32,28506,0
2017-09-20,49.39,49.63,49.02,49.04,44711,0
2017-09-21,48.93,49.92,48.64,49,78795,0
2017-09-22,49.25,49.33,48.66,48.85,27260,0
2017-09-25,48.07,49.35,48.07,49.24,44740,0
2017-09-26,49.03,50.08,49.03,49.76,55514,0
2017-09-27,49.57,49.83,48.94,49.6,48723,0
2017-09-28,49.4,50.06,48.91,49.83,44353,0
2017-09-29,49.84,49.93,49.28,49.46,26205,0
2017-10-02,49.63,50.51,49.49,50.23,39708,0
2017-10-03,50.21,50.66,49.84,50.48,53652,0
2017-10-04,50.65,50.84,50.35,50.67,49272,0
2017-10-05,50.76,50.76,50.02,50.52,23815,0
2017-10-06,50.43,50.88,50.24,50.52,23934,0
2017-10-09,50.72,50.89,50.15,50.31,24628,0
2017-10-10,50.43,51.64,50.43,51.46,51489,0
2017-10-11,51.33,52.1,51.33,51.68,76522,0
2017-10-12,51.69,52.46,51.15,52.18,55419,0
2017-10-13,52.21,52.47,51.67,51.98,46692,0
2017-10-16,52.2,52.545,51.6,51.61,61796,0
2017-10-17,51.5,52.16,51.5,51.88,22025,0
2017-10-18,51.6,52.27,51.05,52.12,38665,0
2017-10-19,51.97,52.74,51.791,52.52,24108,0
2017-10-20,51.9717,52.84,51.9717,52.28,23073,0
2017-10-23,52.28,52.31,51.8795,52.08,15097,0
2017-10-24,52.12,52.27,51.33,51.93,33043,0
2017-10-25,51.74,52.22,51.2042,51.98,26178,0
2017-10-26,51.75,52.58,51.05,51.92,31555,0
2017-10-27,52.05,52.35,51.39,52.32,39566,0
2017-10-30,52.32,52.35,51.52,51.57,29531,0
2017-10-31,51.532,52.46,50.921,52,45838,0
2017-11-01,52.36,52.36,51.5,51.66,30088,0
2017-11-02,51.83,52.25,51.26,52.08,26412,0
2017-11-03,51.87,52.28,51.79,51.87,21576,0
2017-11-06,52.07,52.5007,51.411,51.48,19958,0
2017-11-07,51.55,51.68,50.98,51.59,33437,0
2017-11-08,51.35,51.63,50.79,51.32,36749,0
2017-11-09,51.25,51.55,50.75,51.17,20829,0
2017-11-10,51.08,51.08,50.47,50.49,25541,0
