Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.862,22.376,21.862,22.376,14656,0
2005-02-28,22.014,22.297,21.943,22.297,19892,0
2005-03-01,22.297,22.535,21.997,22.416,19817,0
2005-03-02,22.305,22.361,21.988,22.014,15426,0
2005-03-03,22.322,22.542,21.988,22.463,27994,0
2005-03-04,22.608,23.042,22.353,23.018,12880,0
2005-03-07,22.978,23.153,22.939,22.939,16831,0
2005-03-08,22.939,23,22.6,22.859,25441,0
2005-03-09,22.778,22.778,22.178,22.235,18275,0
2005-03-10,22.235,22.837,22.212,22.257,36822,0
2005-03-11,22.361,22.361,21.688,21.815,15474,0
2005-03-14,21.736,22.037,21.736,21.848,17206,0
2005-03-15,22.139,22.4,21.919,21.919,9544,0
2005-03-16,21.862,22.139,21.753,21.808,24048,0
2005-03-17,22.107,22.4,21.569,22.384,41050,0
2005-03-18,22.384,22.384,21.95,21.95,65965,0
2005-03-21,22.313,22.313,21.95,22.107,7940,0
2005-03-22,22.313,22.71,22.075,22.169,23721,0
2005-03-23,22.005,22.384,21.997,22.098,25041,0
2005-03-24,22.433,22.463,21.893,22.164,12466,0
2005-03-28,21.988,22.496,21.988,22.463,7233,0
2005-03-29,22.148,22.313,21.514,21.548,13614,0
2005-03-30,21.608,21.885,21.356,21.832,34232,0
2005-03-31,21.911,22.045,21.42,21.736,29865,0
2005-04-01,21.783,22.06,21.317,21.42,16438,0
2005-04-04,21.453,21.634,21.396,21.505,40347,0
2005-04-05,21.436,21.531,21.396,21.466,82714,0
2005-04-06,21.555,21.555,21.372,21.436,41613,0
2005-04-07,21.474,21.497,21.309,21.474,36967,0
2005-04-08,21.436,21.444,21.309,21.356,32443,0
2005-04-11,21.356,21.396,21.183,21.183,37427,0
2005-04-12,21.197,21.404,21.174,21.183,26108,0
2005-04-13,21.205,21.291,20.962,21,19769,0
2005-04-14,21.006,21.183,20.572,20.645,28032,0
2005-04-15,20.843,20.843,19.749,19.885,45512,0
2005-04-18,20.035,20.581,19.703,20.581,24290,0
2005-04-19,20.74,20.74,20.366,20.558,25839,0
2005-04-20,20.564,20.564,20.003,20.123,37772,0
2005-04-21,20.31,20.558,20.003,20.423,40264,0
2005-04-22,20.392,20.724,20.035,20.596,38510,0
2005-04-25,20.187,20.802,20.187,20.503,35398,0
2005-04-26,20.596,20.715,19.894,20.416,14820,0
2005-04-27,20.304,20.462,19.911,19.911,43682,0
2005-04-28,19.774,19.971,19.109,19.142,37497,0
2005-04-29,19.283,19.364,19.022,19.229,44826,0
2005-05-02,19.221,19.575,19.08,19.291,37991,0
2005-05-03,19.567,19.575,18.937,19.08,18538,0
2005-05-04,19.364,19.774,19.087,19.774,42734,0
2005-05-05,19.923,20.09,19.544,19.749,19540,0
2005-05-06,19.902,20.027,19.655,19.783,7758,0
2005-05-09,19.742,20.09,19.575,20.09,18392,0
2005-05-10,19.735,19.931,19.544,19.829,13315,0
2005-05-11,19.923,19.923,19.291,19.695,15908,0
2005-05-12,19.86,19.911,19.332,19.379,23171,0
2005-05-13,19.379,19.735,19.3,19.664,25510,0
2005-05-16,19.584,20.732,19.584,20.684,16486,0
2005-05-17,20.802,21.436,20.291,21.309,15599,0
2005-05-18,21.015,22.107,21.015,22.067,32583,0
2005-05-19,21.736,22.433,21.736,22.353,16558,0
2005-05-20,22.526,22.526,21.775,22.376,39849,0
2005-05-23,22.107,22.487,21.958,22.368,15164,0
2005-05-24,22.029,22.503,22.029,22.281,21536,0
2005-05-25,22.212,22.257,22.014,22.107,27182,0
2005-05-26,22.416,22.526,22.229,22.511,46208,0
2005-05-27,22.164,22.463,22.107,22.195,20717,0
2005-05-31,21.997,22.608,21.997,22.305,36071,0
2005-06-01,22.496,22.684,22.281,22.63,29620,0
2005-06-02,22.346,22.684,22.346,22.535,15640,0
2005-06-03,22.353,22.6,22.313,22.526,16718,0
2005-06-06,22.392,22.559,22.186,22.559,18881,0
2005-06-07,22.684,22.787,22.313,22.313,37605,0
2005-06-08,22.203,22.684,22.203,22.353,43944,0
2005-06-09,22.331,22.591,22.313,22.479,28058,0
2005-06-10,22.63,22.63,22.265,22.425,16799,0
2005-06-13,22.091,22.272,20.889,21.205,57258,0
2005-06-14,21.118,21.497,20.992,21.497,27578,0
2005-06-15,21.522,21.862,21.189,21.365,25577,0
2005-06-16,21.365,21.95,21.291,21.95,29018,0
2005-06-17,21.68,21.935,21.189,21.197,113559,0
2005-06-20,21.197,22.029,21.197,21.555,17484,0
2005-06-21,21.919,22.124,21.753,22.124,21801,0
2005-06-22,21.919,22.692,21.919,22.6,43906,0
2005-06-23,22.433,22.644,21.832,21.832,51496,0
2005-06-24,21.832,22.281,21.348,22.116,142081,0
2005-06-27,21.815,22.124,21.815,21.919,37688,0
2005-06-28,22.029,22.63,21.876,22.281,55758,0
2005-06-29,22.091,22.248,21.664,22.139,21669,0
2005-06-30,22.195,22.519,21.783,21.885,44260,0
2005-07-01,22.229,22.229,21.608,21.911,35076,0
2005-07-05,21.46,22.313,21.46,22.281,60019,0
2005-07-06,22.281,22.408,21.919,22.067,34032,0
2005-07-07,21.95,22.265,21.727,22.265,15019,0
2005-07-08,22.124,22.542,21.988,22.471,37624,0
2005-07-11,22.542,23.565,22.542,23.531,56294,0
2005-07-12,23.065,23.477,22.956,23.058,26583,0
2005-07-13,22.956,23.413,22.844,22.962,10216,0
2005-07-14,23.309,23.309,22.257,22.778,20279,0
2005-07-15,22.701,22.956,22.479,22.804,38690,0
2005-07-18,22.55,22.739,22.148,22.229,22146,0
2005-07-19,22.503,22.739,22.331,22.652,23060,0
2005-07-20,22.178,22.913,22.148,22.812,19713,0
2005-07-21,22.756,22.756,21.919,21.988,23433,0
2005-07-22,21.988,24.03,21.988,23.746,46530,0
2005-07-25,23.333,23.333,22.748,22.931,40539,0
2005-07-26,23.095,23.095,22.804,22.882,16945,0
2005-07-27,23.071,23.071,22.186,22.582,32494,0
2005-07-28,22.63,23.333,22.425,23.333,10949,0
2005-07-29,23.333,23.341,22.471,22.676,23319,0
2005-08-01,22.701,23.23,22.701,23,23794,0
2005-08-02,22.542,23.079,22.416,22.939,15548,0
2005-08-03,22.939,23.136,22.778,22.778,9813,0
2005-08-04,22.778,22.969,22.542,22.638,13628,0
2005-08-05,22.638,22.638,22.353,22.535,35855,0
2005-08-08,22.463,22.756,22.463,22.542,20849,0
2005-08-09,22.931,22.931,22.6,22.748,24775,0
2005-08-10,22.582,22.922,22.456,22.55,25459,0
2005-08-11,22.676,22.931,22.384,22.85,14227,0
2005-08-12,22.718,22.718,22.164,22.305,23741,0
2005-08-15,22.229,22.71,22.186,22.644,33339,0
2005-08-16,22.535,22.535,21.943,22.178,20741,0
2005-08-17,22.014,22.24,21.988,22.022,8768,0
2005-08-18,21.971,22.186,21.42,21.54,30758,0
2005-08-19,21.514,21.84,21.514,21.671,23581,0
2005-08-22,21.585,22.368,21.585,22.212,7726,0
2005-08-23,22.131,22.339,21.569,21.719,13243,0
2005-08-24,21.766,22.229,21.712,21.832,25518,0
2005-08-25,21.744,22.257,21.712,21.911,17154,0
2005-08-26,22.084,22.084,21.356,21.436,42093,0
2005-08-29,21.466,22.346,21.396,22.139,13336,0
2005-08-30,22.368,22.376,21.608,21.848,12500,0
2005-08-31,21.671,22.542,21.634,22.542,26049,0
2005-09-01,22.542,22.692,22.195,22.526,11470,0
2005-09-02,22.235,22.471,21.958,22.4,11514,0
2005-09-06,22.582,22.821,22.456,22.778,20472,0
2005-09-07,22.608,22.787,22.542,22.735,18302,0
2005-09-08,22.559,22.652,22.212,22.463,4907,0
2005-09-09,22.281,22.425,22.139,22.425,5427,0
2005-09-12,22.289,22.898,22.124,22.89,6252,0
2005-09-13,22.63,22.63,22.313,22.346,8743,0
2005-09-14,22.408,22.608,21.832,21.869,13013,0
2005-09-15,21.832,22.067,21.642,21.766,21252,0
2005-09-16,21.902,22.107,21.753,22.098,69979,0
2005-09-19,22.107,22.248,21.791,21.791,13867,0
2005-09-20,21.964,22.408,21.563,21.592,17578,0
2005-09-21,21.671,21.671,20.763,21.056,27558,0
2005-09-22,21.064,21.284,21.064,21.102,10419,0
2005-09-23,20.763,21.34,20.706,21.34,11768,0
2005-09-26,21.159,21.505,20.938,21.127,25361,0
2005-09-27,21.23,21.474,21.118,21.34,3477,0
2005-09-28,21.255,21.753,20.629,20.843,16331,0
2005-09-29,20.706,21.412,20.645,21.412,6078,0
2005-09-30,21.264,21.555,21.024,21.505,6601,0
2005-10-03,21.291,21.753,21.291,21.522,7120,0
2005-10-04,21.412,22.029,21.412,21.497,9752,0
2005-10-05,21.317,21.317,20.715,20.715,28542,0
2005-10-06,21.387,21.608,20.572,20.827,26628,0
2005-10-07,21.056,21.46,20.992,21.46,3018,0
2005-10-10,21.372,21.514,21.3,21.396,7980,0
2005-10-11,21.514,21.766,20.867,20.969,20607,0
2005-10-12,20.802,20.93,20.621,20.778,11194,0
2005-10-13,20.661,20.851,20.423,20.684,9882,0
2005-10-14,20.93,21.577,20.661,21.444,29182,0
2005-10-17,20.992,21.221,20.668,21.048,15269,0
2005-10-18,20.894,21.111,20.645,20.732,9942,0
2005-10-19,20.684,20.873,20.384,20.873,17122,0
2005-10-20,20.74,20.843,20.455,20.637,28294,0
2005-10-21,20.486,20.977,20.486,20.977,13775,0
2005-10-24,21.079,21.166,20.684,21.166,15698,0
2005-10-25,21.27,21.27,20.732,21.143,8205,0
2005-10-26,20.938,21.247,20.732,20.881,10594,0
2005-10-27,20.732,20.904,20.455,20.455,13377,0
2005-10-28,20.438,21.079,20.438,21.079,15864,0
2005-10-31,21.238,22.339,21.238,22.331,40772,0
2005-11-01,22.107,22.339,21.95,22.131,7832,0
2005-11-02,21.979,22.748,21.84,22.727,30721,0
2005-11-03,22.898,22.898,22.022,22.837,18056,0
2005-11-04,22.922,22.931,22.313,22.756,8792,0
2005-11-07,22.756,22.931,22.353,22.701,8001,0
2005-11-08,22.566,22.582,22.186,22.582,24687,0
2005-11-09,22.778,23.144,22.272,22.956,25874,0
2005-11-10,22.956,23.333,22.456,23.333,14430,0
2005-11-11,23.197,23.515,23.025,23.484,14939,0
2005-11-14,23.255,23.715,23.255,23.484,17047,0
2005-11-15,23.317,23.444,22.756,22.898,12095,0
2005-11-16,22.906,23.112,22.542,22.71,12952,0
2005-11-17,22.83,22.931,22.566,22.931,3444,0
2005-11-18,23.293,23.333,22.969,23.018,12374,0
2005-11-21,22.986,23.333,22.795,23.333,10054,0
2005-11-22,22.993,23.491,22.906,23.058,17351,0
2005-11-23,23.049,23.309,22.962,23.301,4741,0
2005-11-25,23.121,23.121,23.042,23.042,750,0
2005-11-28,22.866,22.866,22.425,22.511,7438,0
2005-11-29,22.778,22.778,21.608,21.664,17752,0
2005-11-30,21.634,22.169,21.634,22.169,30146,0
2005-12-01,22.305,23.699,22.305,23.499,21019,0
2005-12-02,23.293,23.499,22.978,23.477,3636,0
2005-12-05,23.366,23.547,22.313,22.463,27746,0
2005-12-06,22.392,22.906,22.186,22.739,8278,0
2005-12-07,22.573,22.573,21.971,22.067,12725,0
2005-12-08,22.195,22.195,21.902,22.178,6781,0
2005-12-09,22.235,22.463,21.911,22.463,4689,0
2005-12-12,22.463,22.511,21.997,22.272,9470,0
2005-12-13,22.433,22.669,22.148,22.376,21646,0
2005-12-14,22.248,22.622,22.248,22.519,10589,0
2005-12-15,22.339,22.756,21.514,21.919,54050,0
2005-12-16,21.815,22.037,21.601,21.823,107703,0
2005-12-19,21.514,21.514,21.159,21.221,16122,0
2005-12-20,21.317,21.563,21.159,21.317,28301,0
2005-12-21,21.522,21.522,21.189,21.356,2814,0
2005-12-22,21.49,21.753,21.183,21.617,7701,0
2005-12-23,21.505,21.876,21.482,21.759,6341,0
2005-12-27,21.436,21.753,20.977,21.064,11389,0
2005-12-28,21.277,21.592,20.992,21.482,14599,0
2005-12-29,21.396,21.608,21.079,21.079,13604,0
2005-12-30,20.977,21.284,20.564,20.706,23149,0
2006-01-03,21.073,21.073,20.131,20.455,55357,0
2006-01-04,20.455,20.873,20.455,20.612,23241,0
2006-01-05,20.612,20.889,20.462,20.558,17231,0
2006-01-06,20.431,20.645,20.233,20.519,33066,0
2006-01-09,20.416,20.843,20.416,20.843,29634,0
2006-01-10,20.93,22.281,20.881,22.281,32935,0
2006-01-11,22.075,22.305,21.958,22.164,49771,0
2006-01-12,21.997,22.331,21.997,22.067,20689,0
2006-01-13,22.186,22.24,21.759,21.988,10959,0
2006-01-17,21.885,21.971,21.569,21.658,7448,0
2006-01-18,21.531,21.658,21.356,21.505,8902,0
2006-01-19,21.617,21.664,21.183,21.585,22948,0
2006-01-20,21.832,21.855,20.818,21.064,17790,0
2006-01-23,21.143,21.712,21.143,21.608,4900,0
2006-01-24,21.505,21.736,21.356,21.712,12463,0
2006-01-25,21.712,22.107,21.505,21.671,15390,0
2006-01-26,21.979,22.542,21.971,22.542,19530,0
2006-01-27,22.526,22.55,22.392,22.503,22546,0
2006-01-30,22.235,22.265,21.601,21.658,13622,0
2006-01-31,21.642,21.642,21.197,21.326,17484,0
2006-02-01,21.183,21.862,21.111,21.862,14011,0
2006-02-02,21.466,21.823,20.938,21.23,23543,0
2006-02-03,21.396,21.396,20.992,21.387,11305,0
2006-02-06,21.166,21.205,20.661,21.143,13074,0
2006-02-07,21.151,21.197,20.581,20.769,11059,0
2006-02-08,20.851,20.894,20.653,20.894,13806,0
2006-02-09,20.985,21.048,20.572,20.637,9560,0
2006-02-10,20.755,20.755,20.17,20.701,12015,0
2006-02-13,20.455,20.715,20.327,20.512,12156,0
2006-02-14,20.512,21.174,20.512,20.778,9084,0
2006-02-15,20.894,21.23,20.746,20.969,12668,0
2006-02-16,20.843,21.277,20.843,21.264,6359,0
2006-02-17,21.356,21.356,20.677,20.859,11278,0
2006-02-21,20.904,20.904,20.264,20.653,12660,0
2006-02-22,20.851,21.736,20.706,21.68,35331,0
2006-02-23,21.569,21.617,20.962,21.183,16996,0
2006-02-24,21.166,21.348,20.74,21.348,7677,0
2006-02-27,21.238,21.531,21.041,21.429,26535,0
2006-02-28,21.356,21.54,21.238,21.49,19191,0
2006-03-01,21.49,21.815,21.189,21.688,26069,0
2006-03-02,21.651,21.862,20.985,21.642,30519,0
2006-03-03,21.634,21.893,21.436,21.704,57044,0
2006-03-06,21.577,21.759,21.444,21.712,38719,0
2006-03-07,21.592,21.808,21.49,21.712,7074,0
2006-03-08,21.808,21.943,21.365,21.626,7716,0
2006-03-09,21.626,21.68,21.505,21.514,9042,0
2006-03-10,21.221,22.029,21.221,21.744,8050,0
2006-03-13,21.736,21.766,21.585,21.704,9180,0
2006-03-14,21.634,21.935,21.46,21.935,10058,0
2006-03-15,21.95,22.676,21.926,22.614,44184,0
2006-03-16,22.727,22.821,22.339,22.559,28933,0
2006-03-17,22.669,23.324,22.463,23.206,145182,0
2006-03-20,23.087,23.264,22.535,22.622,25378,0
2006-03-21,22.676,22.727,21.396,21.444,19059,0
2006-03-22,21.429,21.753,21.429,21.626,11473,0
2006-03-23,21.474,21.727,21.412,21.608,3307,0
2006-03-24,21.719,22.416,21.569,22.229,15799,0
2006-03-27,22.376,22.376,21.971,22.067,6820,0
2006-03-28,21.919,22.139,21.46,21.585,9887,0
2006-03-29,21.696,22.037,21.404,22.029,12767,0
2006-03-30,21.935,22.148,21.935,22.148,4423,0
2006-03-31,21.964,22.322,21.563,22.203,26812,0
2006-04-03,22.131,22.131,21.592,21.848,9213,0
2006-04-04,21.563,22.045,21.436,21.671,2617,0
2006-04-05,21.783,21.783,21.356,21.585,6325,0
2006-04-06,21.372,21.671,21.27,21.671,6071,0
2006-04-07,21.753,21.753,20.962,21.183,14380,0
2006-04-10,21.073,21.284,21.006,21.27,14028,0
2006-04-11,21.444,21.444,20.769,20.912,18488,0
2006-04-12,21.015,21.118,20.802,21.006,19509,0
2006-04-13,21.284,21.326,20.843,20.881,18716,0
2006-04-17,20.836,20.894,20.486,20.859,23307,0
2006-04-18,20.889,21.753,20.564,21.671,22879,0
2006-04-19,21.569,22.669,21.569,22.652,27305,0
2006-04-20,22.882,22.882,21.783,21.919,11078,0
2006-04-21,22.361,22.361,21.429,22.06,19312,0
2006-04-24,21.791,22.178,20.962,21.015,21308,0
2006-04-25,21.015,21.174,20.701,21.033,26971,0
2006-04-26,21.205,21.317,20.668,20.894,12880,0
2006-04-27,20.938,20.985,20.392,20.604,25325,0
2006-04-28,20.763,20.912,20.438,20.867,27373,0
2006-05-01,21.048,21.048,20.335,20.455,36621,0
2006-05-02,20.462,20.746,20.264,20.74,16355,0
2006-05-03,20.894,21.064,20.477,20.912,16468,0
2006-05-04,20.706,20.904,20.604,20.746,10024,0
2006-05-05,20.859,21.174,20.802,20.818,15003,0
2006-05-08,20.93,20.93,20.503,20.732,8950,0
2006-05-09,20.589,20.755,20.558,20.564,15194,0
2006-05-10,20.661,20.661,20.423,20.558,15314,0
2006-05-11,20.494,20.692,20.067,20.199,37667,0
2006-05-12,20.242,20.242,19.94,19.995,30089,0
2006-05-15,19.664,19.758,19.45,19.655,24640,0
2006-05-16,19.765,20.273,19.695,20.076,11783,0
2006-05-17,19.931,20.035,19.632,19.632,15812,0
2006-05-18,19.86,19.965,19.536,19.624,12146,0
2006-05-19,19.529,20.351,19.514,19.727,21351,0
2006-05-22,19.483,19.845,19.394,19.814,23335,0
2006-05-23,19.949,20.09,19.514,19.514,13838,0
2006-05-24,19.536,20.873,19.441,20.41,29634,0
2006-05-25,20.706,21,20.384,21,22842,0
2006-05-26,20.668,21.151,20.668,20.859,25724,0
2006-05-30,20.637,20.637,19.671,19.749,35335,0
2006-05-31,19.783,20.55,19.617,20.535,36913,0
2006-06-01,20.564,21.102,20.17,21.064,33599,0
2006-06-02,21.166,21.326,20.684,21.284,24326,0
2006-06-05,21.056,21.284,20.226,20.351,44417,0
2006-06-06,20.217,20.41,19.86,20.257,22880,0
2006-06-07,20.366,20.486,20.217,20.264,10511,0
2006-06-08,20.291,21.041,19.56,20.953,18754,0
2006-06-09,20.335,20.494,20.31,20.366,22248,0
2006-06-12,20.257,20.351,19.995,20.249,27361,0
2006-06-13,20.107,20.621,19.814,20.375,11608,0
2006-06-14,20.192,20.233,19.987,20.003,15433,0
2006-06-15,20.131,21.34,20.098,21.284,26233,0
2006-06-16,21.183,21.189,20.226,20.327,178646,0
2006-06-19,20.431,20.431,19.474,19.609,24008,0
2006-06-20,19.465,19.695,19.379,19.379,22148,0
2006-06-21,19.536,19.742,19.465,19.536,20126,0
2006-06-22,19.617,19.617,19.283,19.332,21952,0
2006-06-23,19.221,19.372,19.039,19.349,25835,0
2006-06-26,19.394,19.601,19.142,19.601,18827,0
2006-06-27,19.552,19.949,19.357,19.394,20689,0
2006-06-28,19.18,19.648,19.18,19.45,13175,0
2006-06-29,19.664,21.277,19.664,21.23,45304,0
2006-06-30,21.238,21.926,20.677,21.926,121609,0
2006-07-03,21.474,21.704,21.3,21.387,22546,0
2006-07-05,20.867,21.136,20.785,20.818,14164,0
2006-07-06,20.794,21.332,20.477,21.166,15026,0
2006-07-07,20.922,21.291,20.455,20.462,10803,0
2006-07-10,20.645,20.645,20.366,20.375,10640,0
2006-07-11,20.291,20.904,19.978,20.904,26306,0
2006-07-12,20.818,20.922,19.829,19.876,22530,0
2006-07-13,19.814,19.902,19.349,19.379,23906,0
2006-07-14,19.379,19.45,18.991,19.372,20662,0
2006-07-17,19.459,19.529,19.102,19.3,18318,0
2006-07-18,19.402,19.765,19.197,19.765,14553,0
2006-07-19,19.783,21.048,19.783,20.992,31067,0
2006-07-20,21.159,21.238,20.596,20.653,20582,0
2006-07-21,20.477,20.477,19.911,20.012,20298,0
2006-07-24,19.853,20.802,19.853,20.794,10326,0
2006-07-25,20.494,21.474,20.494,21.326,27510,0
2006-07-26,21.23,21.264,20.327,21.143,17995,0
2006-07-27,21.356,21.429,20.416,20.581,11370,0
2006-07-28,20.629,21.555,20.629,21.555,14924,0
2006-07-31,21.073,21.348,20.558,21.27,25498,0
2006-08-01,21.048,21.453,20.715,20.811,5664,0
2006-08-02,20.977,21.379,20.969,21.143,9076,0
2006-08-03,20.894,21.166,20.589,21.159,15778,0
2006-08-04,21.015,21.412,20.32,20.581,18261,0
2006-08-07,20.366,20.604,20.366,20.604,12798,0
2006-08-08,20.621,20.962,20.494,20.494,25360,0
2006-08-09,20.785,20.794,19.688,19.799,21308,0
2006-08-10,19.575,20.359,19.575,20.335,10653,0
2006-08-11,20.178,20.366,19.783,20.082,9334,0
2006-08-14,20.09,20.684,20.09,20.366,12775,0
2006-08-15,20.668,20.953,20.564,20.794,24840,0
2006-08-16,20.894,21.166,20.811,21.127,7828,0
2006-08-17,21.143,21.514,21.079,21.127,23574,0
2006-08-18,21.27,21.27,20.843,21.174,8041,0
2006-08-21,21.041,21.064,20.564,20.596,6166,0
2006-08-22,20.564,20.706,20.535,20.558,11215,0
2006-08-23,20.677,20.684,20.035,20.059,17502,0
2006-08-24,20.035,20.208,19.885,20.098,14613,0
2006-08-25,20.153,20.291,20.098,20.17,2982,0
2006-08-28,20.31,20.494,20.257,20.469,12892,0
2006-08-29,20.604,20.74,20.027,20.706,25189,0
2006-08-30,20.843,21.041,20.32,20.715,25991,0
2006-08-31,20.811,21.189,20.701,20.873,283939,0
2006-09-01,20.985,21.247,20.527,20.859,20427,0
2006-09-05,20.962,21.46,20.962,21.429,17795,0
2006-09-06,21.277,21.356,20.851,20.851,19660,0
2006-09-07,20.677,20.873,20.375,20.494,24815,0
2006-09-08,20.621,20.922,20.416,20.572,10581,0
2006-09-11,20.41,20.763,20.375,20.455,11228,0
2006-09-12,20.604,21.453,20.446,21.396,13940,0
2006-09-13,21.49,21.49,21.166,21.309,17145,0
2006-09-14,21.151,21.255,21.048,21.197,16821,0
2006-09-15,21.356,21.396,21.015,21.183,85912,0
2006-09-18,21.118,21.247,20.945,21.064,12347,0
2006-09-19,20.962,21.073,20.692,20.938,12799,0
2006-09-20,21.174,21.474,21.094,21.255,24747,0
2006-09-21,21.221,21.412,20.904,20.904,45502,0
2006-09-22,20.755,20.962,20.503,20.527,19463,0
2006-09-25,20.512,21.094,20.423,21.086,12873,0
2006-09-26,21.041,21.159,20.894,21.102,5188,0
2006-09-27,21.041,21.412,21.041,21.365,9346,0
2006-09-28,21.34,21.555,21.079,21.404,16319,0
2006-09-29,21.356,21.379,20.912,20.969,18853,0
2006-10-02,21.006,21.197,20.076,20.131,26373,0
2006-10-03,20.09,20.273,20.021,20.059,30484,0
2006-10-04,20.249,20.827,20.123,20.778,14244,0
2006-10-05,20.706,21.317,20.637,21.3,18262,0
2006-10-06,21.143,21.365,20.938,21.27,10715,0
2006-10-09,21.317,21.34,20.969,21.309,11318,0
2006-10-10,21.356,21.356,20.785,21.024,66889,0
2006-10-11,21.151,21.151,20.589,20.677,17187,0
2006-10-12,20.843,20.977,20.74,20.922,52048,0
2006-10-13,20.677,21.238,20.677,21.073,48692,0
2006-10-16,20.912,21.166,20.912,21.086,26283,0
2006-10-17,20.818,21.015,20.802,20.904,21911,0
2006-10-18,20.962,21.309,20.755,20.867,26544,0
2006-10-19,20.755,20.985,20.706,20.881,19393,0
2006-10-20,21.048,21.387,20.581,21.033,42507,0
2006-10-23,20.763,21.753,20.763,21.555,46502,0
2006-10-24,21.42,21.505,21.277,21.46,25329,0
2006-10-25,20.977,21.291,20.811,21.118,28842,0
2006-10-26,21.317,21.634,20.894,21.634,33878,0
2006-10-27,21.482,21.592,21.086,21.34,18904,0
2006-10-30,21.166,21.664,21.127,21.664,13111,0
2006-10-31,21.664,21.664,21.159,21.42,29685,0
2006-11-01,21.531,21.664,20.785,20.843,30266,0
2006-11-02,20.589,20.827,20.366,20.637,14365,0
2006-11-03,20.746,21.033,20.746,21.033,12413,0
2006-11-06,21.024,21.372,20.945,21.3,11139,0
2006-11-07,21.213,21.453,21.166,21.453,21797,0
2006-11-08,21.3,21.766,21.3,21.704,18857,0
2006-11-09,21.555,21.664,21.372,21.555,23207,0
2006-11-10,21.505,21.608,21.264,21.466,22594,0
2006-11-13,21.497,21.911,21.497,21.791,58944,0
2006-11-14,21.68,22.098,21.569,22.06,107287,0
2006-11-15,22.067,22.169,21.979,22.164,34455,0
2006-11-16,22.148,22.305,22.029,22.305,50037,0
2006-11-17,22.169,22.376,22.169,22.346,19065,0
2006-11-20,22.346,22.748,22.265,22.748,23154,0
2006-11-21,22.727,22.735,22.503,22.661,17848,0
2006-11-22,22.542,22.542,22.265,22.265,9797,0
2006-11-24,22.084,22.186,21.958,22.186,5653,0
2006-11-27,22.06,22.376,21.855,21.869,61601,0
2006-11-28,21.832,22.084,21.54,22.06,11724,0
2006-11-29,22.116,22.331,22.116,22.169,14651,0
2006-11-30,22.052,22.433,21.935,22.221,71814,0
2006-12-01,22.148,22.463,21.505,22.203,35436,0
2006-12-04,22.353,22.503,21.964,22.408,26133,0
2006-12-05,22.535,22.772,22.305,22.425,22742,0
2006-12-06,22.281,22.559,22.148,22.24,22231,0
2006-12-07,22.124,22.289,21.885,21.958,10875,0
2006-12-08,21.988,22.313,21.958,21.988,9446,0
2006-12-11,22.067,22.425,21.926,22.155,73525,0
2006-12-12,22.169,22.384,22.169,22.331,15185,0
2006-12-13,22.392,22.661,22.248,22.384,6795,0
2006-12-14,22.392,22.684,22.392,22.591,15862,0
2006-12-15,22.566,22.661,22.229,22.353,52671,0
2006-12-18,22.511,22.55,21.753,21.911,16877,0
2006-12-19,21.592,22.164,21.592,22.045,13088,0
2006-12-20,22.045,22.045,21.719,21.964,11355,0
2006-12-21,22.06,22.186,21.736,22.116,11498,0
2006-12-22,22.212,22.248,21.84,22.139,10776,0
2006-12-26,22.124,22.63,22.124,22.535,15147,0
2006-12-27,22.63,23.177,22.582,23.136,19217,0
2006-12-28,22.956,23.079,22.764,22.764,19843,0
2006-12-29,22.566,22.931,21.979,22.06,29902,0
2007-01-03,22.265,22.922,21.997,22.591,22118,0
2007-01-04,22.368,22.718,22.178,22.622,14626,0
2007-01-05,22.471,22.471,21.474,21.474,28310,0
2007-01-08,21.893,21.95,21.555,21.658,30304,0
2007-01-09,21.783,22.029,21.634,22.029,29952,0
2007-01-10,21.862,21.997,21.514,21.727,12275,0
2007-01-11,21.815,22.075,21.429,21.862,14353,0
2007-01-12,21.893,22.257,21.704,22.248,21586,0
2007-01-16,22.297,22.384,21.563,21.902,24799,0
2007-01-17,21.766,21.84,21.671,21.736,17247,0
2007-01-18,21.671,21.68,21.54,21.577,27180,0
2007-01-19,21.531,21.8,21.514,21.791,11210,0
2007-01-22,21.474,21.531,21.189,21.356,16486,0
2007-01-23,21.174,21.671,21.174,21.555,9479,0
2007-01-24,21.651,21.95,21.49,21.815,9885,0
2007-01-25,21.284,21.284,21.143,21.189,35746,0
2007-01-26,21.086,21.505,20.945,21.505,24456,0
2007-01-29,21.064,21.642,21.064,21.642,23462,0
2007-01-30,21.555,21.791,21.444,21.791,19683,0
2007-01-31,21.626,21.855,21.444,21.753,61947,0
2007-02-01,21.753,21.911,21.505,21.902,10478,0
2007-02-02,21.935,22.116,21.759,22.045,14743,0
2007-02-05,21.971,21.971,21.436,21.68,26639,0
2007-02-06,21.791,21.935,21.592,21.862,20233,0
2007-02-07,21.855,22.164,21.823,22.164,13422,0
2007-02-08,22.139,22.148,21.869,22.148,16335,0
2007-02-09,22.022,22.155,21.869,21.95,17711,0
2007-02-12,21.848,22.005,21.577,22.005,17264,0
2007-02-13,22.014,22.265,22.014,22.203,14512,0
2007-02-14,22.116,22.248,21.671,21.815,50177,0
2007-02-15,21.958,21.958,21.436,21.577,24071,0
2007-02-16,21.592,21.753,21.372,21.601,15408,0
2007-02-20,21.482,22.029,21.404,21.855,7895,0
2007-02-21,21.712,22.029,21.634,22.005,22065,0
2007-02-22,21.988,22.24,21.862,22.235,37157,0
2007-02-23,22.155,22.297,21.84,21.964,31179,0
2007-02-26,21.935,21.935,21.642,21.744,25485,0
2007-02-27,21.608,22.139,21.356,21.869,104590,0
2007-02-28,21.823,22.155,21.744,22.014,36172,0
2007-03-01,21.727,22.169,21.642,22.169,27886,0
2007-03-02,21.971,22.107,21.634,21.68,76089,0
2007-03-05,21.626,22.107,21.356,21.453,37275,0
2007-03-06,21.688,22.029,21.365,21.869,32223,0
2007-03-07,21.808,21.808,21.238,21.277,29487,0
2007-03-08,21.365,21.42,21.166,21.205,51531,0
2007-03-09,21.412,21.412,21.006,21.247,14020,0
2007-03-12,21.404,21.404,20.873,20.977,18344,0
2007-03-13,20.873,21.048,20.343,20.343,69859,0
2007-03-14,20.41,20.945,20.027,20.945,50969,0
2007-03-15,20.977,21.255,20.922,21.255,33335,0
2007-03-16,21.247,21.474,20.992,21.079,105980,0
2007-03-19,21.015,21.555,21.015,21.197,19262,0
2007-03-20,21.183,21.49,21.086,21.49,5799,0
2007-03-21,21.23,21.935,21.159,21.935,18159,0
2007-03-22,21.958,22.091,21.759,22.091,14527,0
2007-03-23,22.091,22.107,21.753,21.832,21202,0
2007-03-26,21.832,22.06,21.592,21.979,10456,0
2007-03-27,21.869,21.943,21.617,21.664,6557,0
2007-03-28,21.522,21.617,20.785,20.953,17439,0
2007-03-29,21.086,21.348,20.684,21.006,14378,0
2007-03-30,21.238,21.436,20.746,21.205,43709,0
2007-04-02,21.205,21.255,20.867,21.041,9691,0
2007-04-03,21.183,21.902,21.159,21.569,21052,0
2007-04-04,21.522,21.651,21.42,21.522,10694,0
2007-04-05,21.474,21.474,21.277,21.34,4821,0
2007-04-09,21.284,21.291,20.684,20.778,26714,0
2007-04-10,20.732,20.953,20.645,20.851,9444,0
2007-04-11,20.969,20.969,20.273,20.282,23330,0
2007-04-12,20.291,21.033,20.273,20.992,46010,0
2007-04-13,20.962,21.073,20.811,21.056,17229,0
2007-04-16,21.064,21.514,20.977,21.412,18667,0
2007-04-17,21.482,21.482,21,21.127,18508,0
2007-04-18,21.041,21.041,20.715,20.769,11805,0
2007-04-19,20.692,20.794,20.304,20.343,18685,0
2007-04-20,21.159,21.159,20.653,21.015,34877,0
2007-04-23,20.867,21.056,20.462,20.74,22733,0
2007-04-24,20.637,20.977,20.257,20.477,31760,0
2007-04-25,20.645,20.778,20.423,20.477,17488,0
2007-04-26,20.384,20.763,20.384,20.701,15790,0
2007-04-27,20.612,20.677,20.503,20.527,11056,0
2007-04-30,20.604,20.604,20.217,20.32,55156,0
2007-05-01,20.298,20.431,19.949,20.282,48072,0
2007-05-02,20.477,20.794,20.264,20.645,13632,0
2007-05-03,20.859,20.881,20.55,20.55,40102,0
2007-05-04,20.677,20.802,20.564,20.653,19139,0
2007-05-07,20.55,20.732,20.392,20.572,19209,0
2007-05-08,20.392,20.715,20.366,20.715,41141,0
2007-05-09,20.564,20.74,19.971,20.677,20018,0
2007-05-10,20.486,20.572,20.139,20.145,38938,0
2007-05-11,20.32,20.724,20.264,20.629,25498,0
2007-05-14,20.572,20.677,20.187,20.298,35450,0
2007-05-15,20.242,20.343,19.624,19.664,30757,0
2007-05-16,19.823,19.823,19.379,19.601,105060,0
2007-05-17,19.592,19.617,19.323,19.45,26881,0
2007-05-18,19.459,19.609,19.229,19.609,58856,0
2007-05-21,19.624,19.624,19.387,19.521,55796,0
2007-05-22,19.409,19.624,19.372,19.56,37885,0
2007-05-23,19.671,19.671,19.34,19.402,58982,0
2007-05-24,19.5,19.536,19.03,19.165,29719,0
2007-05-25,19.529,19.529,19.063,19.221,57532,0
2007-05-29,19.221,19.474,19.221,19.474,29834,0
2007-05-30,19.3,19.459,19.268,19.441,25620,0
2007-05-31,19.536,19.609,18.904,19.261,58537,0
2007-06-01,19.387,19.655,19.229,19.415,22223,0
2007-06-04,19.307,19.552,19.18,19.474,40044,0
2007-06-05,19.307,19.575,19.291,19.357,49862,0
2007-06-06,19.197,19.379,19.094,19.314,45843,0
2007-06-07,19.142,19.441,19.055,19.189,31204,0
2007-06-08,19.158,19.774,19.158,19.415,48738,0
2007-06-11,19.357,19.56,19.213,19.3,25994,0
2007-06-12,19.151,19.433,19.08,19.205,33293,0
2007-06-13,19.221,19.45,19.142,19.433,31364,0
2007-06-14,19.459,19.72,19.379,19.508,20183,0
2007-06-15,19.958,20.359,19.529,19.94,99046,0
2007-06-18,19.918,20.494,19.918,20.343,52356,0
2007-06-19,20.217,20.763,20.076,20.677,69471,0
2007-06-20,20.653,20.953,19.995,20.035,63522,0
2007-06-21,19.86,20.282,19.742,20.059,26403,0
2007-06-22,20.059,20.17,19.529,19.868,172597,0
2007-06-25,19.868,20.264,19.387,19.617,38045,0
2007-06-26,19.758,19.791,19.441,19.521,47289,0
2007-06-27,19.584,20.327,19.459,20.291,36154,0
2007-06-28,20.249,20.558,19.94,20.043,66107,0
2007-06-29,20.09,20.724,19.931,19.94,81009,0
2007-07-02,19.958,20.477,19.958,20.187,25898,0
2007-07-03,20.217,20.217,19.971,20.067,15347,0
2007-07-05,19.971,20.153,19.958,20.131,14828,0
2007-07-06,20.059,20.264,19.971,20.153,16919,0
2007-07-09,20.107,20.208,19.703,19.911,31261,0
2007-07-10,19.774,19.774,18.96,19.087,59645,0
2007-07-11,19,19.45,18.873,19.055,40429,0
2007-07-12,19.238,19.575,19.116,19.575,47485,0
2007-07-13,19.491,19.648,19.394,19.424,11137,0
2007-07-16,19.268,19.601,19.014,19.197,27458,0
2007-07-17,19.252,19.465,19.102,19.213,19568,0
2007-07-18,19.08,19.174,18.794,18.983,24249,0
2007-07-19,19.18,19.268,18.794,18.983,22760,0
2007-07-20,18.945,18.945,18.146,18.287,61550,0
2007-07-23,18.729,19.158,18.454,18.572,38977,0
2007-07-24,18.328,18.747,18.287,18.365,62191,0
2007-07-25,18.54,18.636,18.287,18.524,39090,0
2007-07-26,18.287,18.564,18.123,18.2,51921,0
2007-07-27,18.168,18.611,18.088,18.319,48937,0
2007-07-30,18.2,18.588,18.106,18.413,36788,0
2007-07-31,18.636,18.824,18.138,18.755,127283,0
2007-08-01,18.698,19.261,18.698,19.205,55514,0
2007-08-02,19.243,19.3,18.794,18.921,28697,0
2007-08-03,18.873,18.873,18.549,18.651,96215,0
2007-08-06,18.808,19.609,18.43,19.357,67605,0
2007-08-07,19.205,19.742,18.991,19.238,44556,0
2007-08-08,19.483,20.327,19.372,20.116,91238,0
2007-08-09,19.394,20.469,19.394,20.343,41229,0
2007-08-10,20.021,21.189,18.991,19.624,305470,0
2007-08-13,19.902,20.192,19.364,19.971,65009,0
2007-08-14,20.012,20.076,19.275,19.349,76244,0
2007-08-15,19.063,20.217,18.991,19.544,38589,0
2007-08-16,19.601,21.95,19.601,21.95,119045,0
2007-08-17,21.988,21.988,20.645,21.617,105915,0
2007-08-20,21.8,21.8,20.692,21.696,52166,0
2007-08-21,21.555,21.696,20.992,21.264,30402,0
2007-08-22,21.143,21.348,21.143,21.277,34479,0
2007-08-23,21.332,21.372,20.519,20.612,25115,0
2007-08-24,20.843,21.073,20.629,20.962,19918,0
2007-08-27,20.778,20.953,20.401,20.677,11271,0
2007-08-28,20.503,20.596,19.688,19.703,47809,0
2007-08-29,19.774,20.802,19.655,20.785,20794,0
2007-08-30,20.462,20.692,19.987,20.621,16301,0
2007-08-31,20.881,20.881,20.208,20.519,42169,0
2007-09-04,20.469,20.962,20.178,20.827,20951,0
2007-09-05,20.778,20.811,20.187,20.31,16625,0
2007-09-06,20.335,20.589,20.123,20.366,10049,0
2007-09-07,19.995,20.558,19.5,19.609,28024,0
2007-09-10,19.853,19.853,19.071,19.72,21157,0
2007-09-11,19.931,20.375,19.695,20.343,17038,0
2007-09-12,20.178,20.335,19.609,20.242,27048,0
2007-09-13,20.384,20.503,19.868,20.09,18688,0
2007-09-14,19.885,20.416,19.86,20.401,18596,0
2007-09-17,20.384,20.469,20.282,20.343,11427,0
2007-09-18,20.416,21.823,20.162,21.823,34177,0
2007-09-19,21.869,22.229,21.514,22.229,68659,0
2007-09-20,22.164,22.229,21.902,22.169,18898,0
2007-09-21,22.346,22.479,22.045,22.139,78300,0
2007-09-24,22.022,22.148,21.466,21.626,24045,0
2007-09-25,21.444,21.688,21.118,21.429,14364,0
2007-09-26,21.601,21.911,21.356,21.823,10677,0
2007-09-27,21.832,22.148,21.658,22.131,9452,0
2007-09-28,22.045,22.107,21.221,21.332,24750,0
2007-10-01,21.3,22.339,20.746,22.305,31314,0
2007-10-02,22.305,22.661,22.131,22.63,18228,0
2007-10-03,22.456,22.55,21.744,21.759,31161,0
2007-10-04,21.885,22.519,21.27,21.832,9013,0
2007-10-05,22.124,22.614,22.022,22.195,51416,0
2007-10-08,22.186,22.186,21.893,22.148,12203,0
2007-10-09,22.257,22.257,21.719,22.067,9705,0
2007-10-10,22.014,22.014,21.497,21.869,14838,0
2007-10-11,22.005,22.229,21.453,21.712,31186,0
2007-10-12,21.783,21.791,20.881,21.514,28364,0
2007-10-15,21.474,21.712,20.558,20.818,29409,0
2007-10-16,20.794,20.818,20.558,20.763,9678,0
2007-10-17,21,21,20.09,20.661,15346,0
2007-10-18,20.746,20.746,20.17,20.446,40257,0
2007-10-19,20.503,20.503,19.08,19.124,35457,0
2007-10-22,19.007,19.648,18.747,19.529,31771,0
2007-10-23,19.735,19.735,18.755,19.314,77335,0
2007-10-24,19.189,19.189,18.667,19.151,36208,0
2007-10-25,19.165,19.34,18.691,19.189,23945,0
2007-10-26,19.349,19.774,18.824,19.774,26530,0
2007-10-29,19.671,20.003,19.387,19.409,14811,0
2007-10-30,19.415,19.56,19.03,19.474,16218,0
2007-10-31,19.514,20.55,19.071,19.72,37311,0
2007-11-01,19.465,19.465,18.643,18.78,78149,0
2007-11-02,19,19.695,18.975,19.3,37802,0
2007-11-05,18.96,19.174,18.755,19,21483,0
2007-11-06,19.039,19.491,18.78,19.474,24965,0
2007-11-07,19.197,19.409,18.764,18.794,22009,0
2007-11-08,19,19.609,18.603,19.491,17755,0
2007-11-09,19.213,19.774,18.864,19.727,20915,0
2007-11-12,19.742,20.535,19.5,20.359,22560,0
2007-11-13,20.558,21.309,20.273,21.309,42100,0
2007-11-14,21.277,21.309,20.535,20.851,140073,0
2007-11-15,21.23,21.23,19.995,20.327,20567,0
2007-11-16,20.366,20.851,19.868,20.512,30337,0
2007-11-19,20.257,20.257,19.071,19.474,39923,0
2007-11-20,19.508,19.829,19.047,19.567,34468,0
2007-11-21,19.521,19.911,19.174,19.72,16755,0
2007-11-23,19.853,20.564,19.853,20.351,6523,0
2007-11-26,19.03,20.145,19.022,19.252,25387,0
2007-11-27,19.124,19.727,19.03,19.415,18324,0
2007-11-28,19.592,20.564,19.592,20.558,58522,0
2007-11-29,20.401,20.41,19.876,19.931,23963,0
2007-11-30,20.257,20.527,19.402,19.655,51847,0
2007-12-03,19.592,19.727,19.243,19.387,30984,0
2007-12-04,19.243,19.252,18.945,18.983,28765,0
2007-12-05,19.459,19.609,18.983,19.394,25488,0
2007-12-06,19.34,19.806,19.142,19.806,42283,0
2007-12-07,19.823,19.987,19.536,19.624,20970,0
2007-12-10,19.64,19.876,19.514,19.688,12087,0
2007-12-11,19.774,20.076,19.022,19.243,45078,0
2007-12-12,19.845,20.082,19.349,19.584,34870,0
2007-12-13,19.459,19.853,19.124,19.853,16263,0
2007-12-14,19.536,19.814,19.094,19.221,34865,0
2007-12-17,18.983,19.291,18.723,18.723,35247,0
2007-12-18,18.691,19.911,18.579,19.868,72478,0
2007-12-19,19.791,20.107,19.64,20.043,30810,0
2007-12-20,20.208,20.55,19.415,20.55,30233,0
2007-12-21,20.962,21.642,20.677,21.444,129553,0
2007-12-24,21.664,21.712,21.436,21.658,31826,0
2007-12-26,21.372,21.926,21.159,21.926,26784,0
2007-12-27,21.808,21.855,20.836,20.836,40306,0
2007-12-28,21.174,21.332,20.208,20.233,20092,0
2007-12-31,20.178,20.512,19.387,19.958,36070,0
2008-01-02,19.601,20.392,19.174,19.18,51276,0
2008-01-03,19.261,19.688,18.643,18.643,33206,0
2008-01-04,18.628,19.071,18.588,18.787,81557,0
2008-01-07,18.912,19.664,18.839,19.109,36216,0
2008-01-08,19.238,19.774,18.515,18.558,66674,0
2008-01-09,18.438,18.983,17.536,18.937,45717,0
2008-01-10,18.683,19.664,18.628,19.415,18911,0
2008-01-11,19.307,19.45,18.383,18.983,108254,0
2008-01-14,19.221,19.424,19.007,19.307,16239,0
2008-01-15,19,19.45,18.921,19.332,26398,0
2008-01-16,19.314,19.774,19.022,19.703,60671,0
2008-01-17,19.508,19.508,19.18,19.18,11767,0
2008-01-18,19.116,19.529,18.36,18.508,60237,0
2008-01-22,18.193,19.735,18.193,19.291,28184,0
2008-01-23,19.205,20.962,18.991,20.889,80326,0
2008-01-24,20.677,20.677,19,19.229,48100,0
2008-01-25,19.424,19.671,19.221,19.5,31639,0
2008-01-28,19.5,19.958,19.243,19.521,29201,0
2008-01-29,19.424,19.536,19.221,19.465,23265,0
2008-01-30,19.415,19.845,19.063,19.229,38206,0
2008-01-31,18.983,19.806,18.983,19.703,37411,0
2008-02-01,19.749,20.059,19.648,20.003,36670,0
2008-02-04,19.783,19.971,19.664,19.695,26184,0
2008-02-05,19.261,19.853,19.03,19.648,28780,0
2008-02-06,19.758,20.082,19.402,19.45,23969,0
2008-02-07,19.372,19.845,19.124,19.671,24994,0
2008-02-08,19.868,19.902,18.945,19.415,26354,0
2008-02-11,19.243,19.424,18.96,19.116,24271,0
2008-02-12,19.165,19.394,19,19.283,14419,0
2008-02-13,19.514,19.703,19.151,19.703,20683,0
2008-02-14,19.735,19.735,19.047,19.116,19195,0
2008-02-15,19.055,19.252,19.022,19.133,28952,0
2008-02-19,19.424,19.508,19.047,19.124,23033,0
2008-02-20,19.047,19.749,19.047,19.749,18250,0
2008-02-21,19.758,20.067,19.08,19.094,24848,0
2008-02-22,19.094,19.252,18.794,18.912,30652,0
2008-02-25,18.991,19.609,18.755,19.536,12181,0
2008-02-26,19.552,19.774,19.45,19.609,27297,0
2008-02-27,19.379,19.679,19.165,19.307,10608,0
2008-02-28,19.116,19.617,18.983,19.007,18736,0
2008-02-29,18.983,19,18.248,18.287,28210,0
2008-03-03,18.374,18.477,17.6,17.728,58014,0
2008-03-04,17.503,17.868,17.275,17.779,43314,0
2008-03-05,17.898,17.955,17.536,17.608,31273,0
2008-03-06,17.584,17.907,17.584,17.646,16470,0
2008-03-07,17.426,18.383,17.426,17.946,20259,0
2008-03-10,18.048,18.048,17.433,17.456,21208,0
2008-03-11,17.907,19.735,17.907,19.575,31475,0
2008-03-12,19.536,19.536,18.839,18.873,43172,0
2008-03-13,18.619,19.094,18.588,18.848,35727,0
2008-03-14,18.651,18.698,17.748,18.255,68245,0
2008-03-17,17.736,19.03,17.736,18.495,15011,0
2008-03-18,18.951,19.695,18.279,19.664,52750,0
2008-03-19,19.695,19.774,18.328,18.328,66845,0
2008-03-20,18.651,19.742,18.39,19.72,177011,0
2008-03-24,19.592,20.17,18.983,19.958,46050,0
2008-03-25,19.918,20.17,19.189,20.17,16112,0
2008-03-26,20.035,20.763,19.971,20.645,40964,0
2008-03-27,20.629,20.629,19.584,20.076,26869,0
2008-03-28,19.465,20.035,19.409,19.521,13204,0
2008-03-31,19.592,20.17,19.063,19.632,15806,0
2008-04-01,20.035,20.794,19.536,20.604,46888,0
2008-04-02,20.558,20.953,20.187,20.851,19434,0
2008-04-03,20.581,20.581,19.671,20.116,25238,0
2008-04-04,20.17,20.17,19.268,19.791,17933,0
2008-04-07,20.043,20.043,19.575,19.632,7548,0
2008-04-08,19.441,20.027,19.109,19.727,8516,0
2008-04-09,19.711,19.711,18.983,19.071,19933,0
2008-04-10,19.03,19.624,18.824,19.624,20737,0
2008-04-11,19.379,19.688,18.824,18.929,23728,0
2008-04-14,18.983,19.409,18.983,19.142,14480,0
2008-04-15,19.307,19.521,18.983,19.521,15401,0
2008-04-16,19.567,19.567,19.268,19.268,47643,0
2008-04-17,19.221,19.483,18.991,19.314,15176,0
2008-04-18,19.688,20.043,19.372,19.45,25856,0
2008-04-21,19.158,20.455,19.158,19.931,17655,0
2008-04-22,19.876,19.876,18.983,19.261,44136,0
2008-04-23,19.349,19.727,18.588,18.857,15421,0
2008-04-24,18.904,19.94,18.787,19.695,29506,0
2008-04-25,19.735,20.162,19.261,19.995,12858,0
2008-04-28,19.931,20.153,19.918,20.012,5022,0
2008-04-29,20.076,20.076,19.441,19.441,3744,0
2008-04-30,19.544,19.885,19.022,19.124,16020,0
2008-05-01,19.08,20.162,19.08,20.116,14617,0
2008-05-02,20.17,20.366,19.189,19.483,26989,0
2008-05-05,19.372,20.162,19.094,19.238,15716,0
2008-05-06,19.158,19.679,19.142,19.483,14930,0
2008-05-07,19.221,19.727,18.352,18.352,29892,0
2008-05-08,18.515,19,18.405,18.771,21890,0
2008-05-09,18.54,19.014,18.469,18.787,17273,0
2008-05-12,18.857,19.609,18.848,19.409,19550,0
2008-05-13,19.491,19.601,19.34,19.441,20241,0
2008-05-14,19.402,19.679,19.364,19.433,12435,0
2008-05-15,19.364,19.711,19.283,19.459,13744,0
2008-05-16,19.624,19.624,18.991,19.151,36664,0
2008-05-19,19.102,19.142,18.438,18.904,34357,0
2008-05-20,18.864,18.945,18.352,18.579,24499,0
2008-05-21,18.78,18.937,18.36,18.438,13069,0
2008-05-22,18.43,18.983,18.383,18.808,12713,0
2008-05-23,18.651,18.967,18.558,18.558,10769,0
2008-05-27,18.611,19.229,18.611,19.142,36220,0
2008-05-28,19.189,19.221,18.549,18.714,28011,0
2008-05-29,18.691,19.158,18.691,19.094,30546,0
2008-05-30,19.151,19.151,18.294,18.723,88722,0
2008-06-02,18.524,18.882,18.43,18.755,33150,0
2008-06-03,18.794,18.937,18.405,18.597,19600,0
2008-06-04,18.486,19.055,18.486,18.831,25876,0
2008-06-05,18.755,19.109,18.603,19.055,48942,0
2008-06-06,18.747,18.882,18.279,18.495,46028,0
2008-06-09,18.723,18.801,18.27,18.463,34616,0
2008-06-10,18.287,18.801,18.287,18.667,8910,0
2008-06-11,18.579,18.579,18.344,18.344,9584,0
2008-06-12,18.558,18.738,18.344,18.619,6591,0
2008-06-13,18.747,18.983,18.27,18.983,33557,0
2008-06-16,18.873,19.08,18.486,19.08,28648,0
2008-06-17,18.967,18.967,18.397,18.397,12556,0
2008-06-18,18.27,18.531,17.996,18.262,33327,0
2008-06-19,18.255,18.549,17.883,18.048,33811,0
2008-06-20,17.979,18.239,17.402,17.608,72877,0
2008-06-23,17.719,17.779,17.063,17.085,18030,0
2008-06-24,16.927,17.315,16.658,17.004,34327,0
2008-06-25,16.988,17.472,16.918,17.022,68306,0
2008-06-26,16.754,16.901,16.365,16.508,50614,0
2008-06-27,16.191,17.106,16.097,16.628,261333,0
2008-06-30,16.658,17.076,15.581,15.581,86134,0
2008-07-01,15.446,16.051,15.035,15.623,26518,0
2008-07-02,15.573,16.001,15.035,15.836,64200,0
2008-07-03,15.844,15.948,15.7,15.795,11001,0
2008-07-07,16.103,16.103,14.594,14.863,28155,0
2008-07-08,14.949,16.548,14.949,16.548,37677,0
2008-07-09,16.516,16.54,15.47,15.47,19945,0
2008-07-10,15.487,15.732,15.006,15.725,30285,0
2008-07-11,15.614,15.707,14.578,15.669,115140,0
2008-07-14,15.812,15.812,14.932,15.211,32968,0
2008-07-15,15.066,16.571,15.066,15.827,42182,0
2008-07-16,15.954,17.393,15.623,17.376,32339,0
2008-07-17,17.393,18.983,17.321,18.882,39667,0
2008-07-18,18.755,18.904,18.446,18.675,27401,0
2008-07-21,16.223,18.344,16.223,18.065,55112,0
2008-07-22,18.344,18.344,16.739,17.743,138050,0
2008-07-23,17.748,18.248,17.668,18.114,23963,0
2008-07-24,18.524,18.524,17.393,17.449,92761,0
2008-07-25,17.891,18.975,17.479,18.486,25478,0
2008-07-28,18.374,18.549,17.646,18.446,26642,0
2008-07-29,18.619,19.022,18.365,18.889,23957,0
2008-07-30,18.967,19.007,18.808,19.007,37108,0
2008-07-31,18.667,18.921,18.636,18.889,21671,0
2008-08-01,19.133,19.379,18.967,19.314,34945,0
2008-08-04,19.268,19.268,17.393,18.771,27422,0
2008-08-05,18.983,19.372,18.873,19.372,34117,0
2008-08-06,19.071,19.521,18.967,19.474,37187,0
2008-08-07,19.174,19.394,18.279,19.205,26828,0
2008-08-08,19.151,19.536,18.912,19.508,73926,0
2008-08-11,19.514,19.671,18.755,19.671,92605,0
2008-08-12,19.508,19.648,19.314,19.648,33891,0
2008-08-13,19.5,19.655,19.372,19.624,26579,0
2008-08-14,19.459,19.459,19.18,19.372,15097,0
2008-08-15,19.601,19.609,19.189,19.433,42859,0
2008-08-18,19.197,19.648,19.18,19.56,16101,0
2008-08-19,19.3,19.5,19.18,19.5,17381,0
2008-08-20,19.592,19.671,19.18,19.275,16203,0
2008-08-21,19.18,19.508,19.18,19.205,17348,0
2008-08-22,19.189,19.765,19.18,19.592,16461,0
2008-08-25,19.424,19.424,18.611,18.764,20722,0
2008-08-26,18.698,18.864,18.698,18.864,4348,0
2008-08-27,18.889,19.047,18.794,19.047,13110,0
2008-08-28,19.055,19.536,19.055,19.536,18020,0
2008-08-29,19.323,19.529,19.158,19.433,24518,0
2008-09-02,19.575,19.575,18.808,19.213,20329,0
2008-09-03,19.151,19.648,18.438,19.243,15910,0
2008-09-04,18.945,19.007,18.232,18.294,24422,0
2008-09-05,18.088,18.864,17.624,18.816,15151,0
2008-09-08,19.189,19.379,18.628,19.332,26374,0
2008-09-09,19.007,19.655,19.007,19.189,28625,0
2008-09-10,19.56,19.711,18.705,19.3,36891,0
2008-09-11,18.747,19.711,18.747,19.655,19652,0
2008-09-12,19.544,19.765,18.864,19.071,51192,0
2008-09-15,18.794,19.349,17.479,17.608,124069,0
2008-09-16,17.402,19.102,16.834,19.102,126777,0
2008-09-17,18.413,18.764,17.685,18.146,29488,0
2008-09-18,18.636,21.34,18.035,21.34,93480,0
2008-09-19,25.183,26.37,19.791,21.869,296955,0
2008-09-22,21.348,21.348,19,20.384,31579,0
2008-09-23,19.923,21.356,19.364,20.581,54410,0
2008-09-24,21.34,21.356,19.664,20.843,14143,0
2008-09-25,19.387,21.753,19.387,21.42,52875,0
2008-09-26,19.632,21.736,19.632,21.332,30651,0
2008-09-29,21.34,22.131,19.063,19.109,23965,0
2008-09-30,20.375,21.348,19.774,21.041,36157,0
2008-10-01,20.811,20.962,19.911,20.581,19180,0
2008-10-02,20.462,20.881,19.971,20.769,12478,0
2008-10-03,20.962,21.592,18.597,19.552,20481,0
2008-10-06,18.991,19.474,16.571,16.85,91585,0
2008-10-07,16.87,17.772,16.61,16.61,44074,0
2008-10-08,16.721,16.858,16.467,16.739,56661,0
2008-10-09,16.85,16.85,15.821,15.821,102157,0
2008-10-10,15.812,17.756,15.028,17.756,101640,0
2008-10-13,18.193,19.544,17.796,19.544,84077,0
2008-10-14,19.433,19.695,17.158,18.515,51005,0
2008-10-15,17.891,18.255,16.652,16.721,129430,0
2008-10-16,16.894,19.617,16.295,19.45,53787,0
2008-10-17,18.857,19.735,17.694,18.54,63870,0
2008-10-20,17.805,19.387,17.472,18.857,33718,0
2008-10-21,17.275,18.239,17.275,17.608,34593,0
2008-10-22,17.772,17.796,17.004,17.093,41331,0
2008-10-23,17.26,17.779,16.687,17.099,27092,0
2008-10-24,15.954,17.368,15.954,16.894,24526,0
2008-10-27,16.696,17.924,16.144,16.214,16287,0
2008-10-28,16.754,17.441,16.118,17.402,46715,0
2008-10-29,17.346,17.402,16.365,17.21,36977,0
2008-10-30,17.376,17.402,16.619,17.402,20289,0
2008-10-31,17.252,17.495,16.747,16.865,69850,0
2008-11-03,16.73,17.376,16.73,17.337,22685,0
2008-11-04,17.368,17.441,17.202,17.321,22454,0
2008-11-05,17.013,17.376,15.859,16.074,35184,0
2008-11-06,15.867,16.214,15.693,15.74,24788,0
2008-11-07,15.821,15.867,15.366,15.605,96029,0
2008-11-10,15.821,15.821,15.314,15.427,21854,0
2008-11-11,15.345,15.74,15.139,15.161,51063,0
2008-11-12,15.059,15.298,14.284,14.284,44242,0
2008-11-13,14.476,16.374,13.787,15.961,138861,0
2008-11-14,15.614,15.654,14.68,14.902,58700,0
2008-11-17,14.752,15.581,14.632,14.641,11905,0
2008-11-18,14.704,15.528,13.47,14.42,52401,0
2008-11-19,13.975,14.237,13.445,13.445,115967,0
2008-11-20,13.438,13.889,13.053,13.453,77542,0
2008-11-21,13.352,14.164,13.053,14.164,77251,0
2008-11-24,14.135,15.337,13.487,14.924,46817,0
2008-11-25,15.274,15.732,14.246,15.661,45034,0
2008-11-26,15.186,15.427,14.325,15.028,78989,0
2008-11-28,14.783,15.519,14.783,15.519,10729,0
2008-12-01,15.028,15.155,12.918,13.114,52267,0
2008-12-02,13.453,14.119,13.445,13.762,50134,0
2008-12-03,13.25,15.178,13.25,14.569,52627,0
2008-12-04,14.293,15.74,13.961,14.855,26496,0
2008-12-05,14.476,15.772,14.476,15.747,29189,0
2008-12-08,15.821,16.602,14.949,15.898,70351,0
2008-12-09,15.631,16.571,15.109,15.487,25505,0
2008-12-10,15.7,16.397,14.665,16.333,51888,0
2008-12-11,15.883,16.413,15.084,15.093,47463,0
2008-12-12,14.641,16.404,14.246,16.404,37545,0
2008-12-15,16.413,16.413,15.322,15.939,43728,0
2008-12-16,15.875,17.141,15.454,17.056,96038,0
2008-12-17,16.673,17.165,15.859,16.454,73629,0
2008-12-18,16.429,16.602,16.167,16.358,33524,0
2008-12-19,17.275,17.275,15.014,15.066,420480,0
2008-12-22,15.146,16.058,15.146,15.914,68323,0
2008-12-23,15.821,16.009,15.503,15.812,53790,0
2008-12-24,15.821,15.821,15.551,15.812,8894,0
2008-12-26,15.707,16.017,15.654,15.78,24808,0
2008-12-29,15.772,15.821,15.186,15.623,36586,0
2008-12-30,15.543,16.184,15.454,15.821,55289,0
2008-12-31,15.821,15.898,15.537,15.623,85380,0
2009-01-02,15.654,16.31,15.093,15.836,47001,0
2009-01-05,15.914,15.914,15.434,15.661,50205,0
2009-01-06,15.812,16.175,15.589,16.103,47644,0
2009-01-07,15.859,15.859,15.384,15.409,64996,0
2009-01-08,15.329,15.821,15.035,15.203,34647,0
2009-01-09,15.235,15.29,14.586,14.887,62190,0
2009-01-12,14.863,15.366,14.381,14.665,28566,0
2009-01-13,14.547,15.351,14.547,15.29,53300,0
2009-01-14,14.887,15.274,14.522,14.555,58928,0
2009-01-15,14.555,15.093,14.325,15.093,50280,0
2009-01-16,14.744,14.902,14.459,14.895,47090,0
2009-01-20,14.704,14.704,13.059,13.161,60379,0
2009-01-21,13.329,13.931,12.055,13.777,102742,0
2009-01-22,13.421,13.479,12.9,13.059,21005,0
2009-01-23,12.718,13.17,12.34,12.814,72154,0
2009-01-26,12.798,13.445,12.656,13.114,47475,0
2009-01-27,13.161,13.914,12.854,12.884,28382,0
2009-01-28,13.153,13.946,13.13,13.644,65346,0
2009-01-29,13.513,14.53,13.201,13.25,65821,0
2009-01-30,13.438,13.898,12.918,12.943,29156,0
2009-02-02,12.814,13.864,12.459,13.731,40608,0
2009-02-03,13.85,13.85,13.138,13.666,41080,0
2009-02-04,13.597,14.111,13.053,13.289,52667,0
2009-02-05,13.146,13.555,13.059,13.445,52580,0
2009-02-06,13.453,13.931,13.369,13.931,61702,0
2009-02-09,13.803,13.983,13.445,13.85,20135,0
2009-02-10,13.747,13.747,12.79,12.798,38211,0
2009-02-11,12.909,13.36,12.735,13.122,23850,0
2009-02-12,12.934,13.209,12.259,12.909,45840,0
2009-02-13,12.608,13.138,12.6,13.002,32760,0
2009-02-17,12.474,12.712,12.213,12.378,38136,0
2009-02-18,12.378,12.569,12.062,12.419,65885,0
2009-02-19,12.569,12.6,12.197,12.393,37204,0
2009-02-20,12.378,12.884,11.706,12.244,54097,0
2009-02-23,12.15,12.511,11.668,11.934,42658,0
2009-02-24,12.085,13.235,11.706,13.053,75693,0
2009-02-25,13.002,13.002,11.866,12.41,90218,0
2009-02-26,12.419,12.95,12.363,12.401,45765,0
2009-02-27,12.159,12.482,11.232,11.232,149726,0
2009-03-02,11.035,11.193,9.808,9.816,144977,0
2009-03-03,9.974,10.203,9.2075,9.363,67140,0
2009-03-04,9.524,10.131,9.2944,9.752,80129,0
2009-03-05,9.887,10.093,9.0967,9.0967,119353,0
2009-03-06,9.1824,9.61,9.1281,9.594,50817,0
2009-03-09,9.4673,9.777,9.2857,9.3102,32060,0
2009-03-10,9.556,10.622,9.4444,10.59,52864,0
2009-03-11,10.716,10.988,9.745,9.965,37641,0
2009-03-12,9.887,11.498,9.722,11.357,51569,0
2009-03-13,11.389,11.681,11.018,11.44,17293,0
2009-03-16,11.524,11.792,10.607,10.757,27610,0
2009-03-17,10.716,11.483,10.545,11.475,42879,0
2009-03-18,11.455,13.708,11.455,13.329,78582,0
2009-03-19,13.526,13.724,12.798,13.386,38433,0
2009-03-20,13.479,13.479,12.752,12.759,71168,0
2009-03-23,13.177,14.325,13.13,14.309,76676,0
2009-03-24,14.04,14.632,12.918,12.918,31767,0
2009-03-25,13.075,13.755,12.349,13.572,42783,0
2009-03-26,13.777,14.547,12.252,14.547,72570,0
2009-03-27,14.206,14.357,12.861,12.891,58415,0
2009-03-30,12.687,12.703,12.221,12.537,39311,0
2009-03-31,12.744,13.614,12.529,12.854,56013,0
2009-04-01,12.632,13.724,12.393,13.652,82942,0
2009-04-02,13.731,14.814,13.731,14.547,88358,0
2009-04-03,14.555,14.555,14.159,14.395,21814,0
2009-04-06,14.632,14.632,14.087,14.309,50684,0
2009-04-07,14.237,14.451,13.946,13.953,57932,0
2009-04-08,14.111,14.331,13.914,14.317,30777,0
2009-04-09,14.632,15.47,14.569,15.17,79264,0
2009-04-13,14.924,15.503,14.72,15.427,27249,0
2009-04-14,15.203,15.503,14.381,14.435,35500,0
2009-04-15,14.435,14.632,14.435,14.594,22637,0
2009-04-16,14.609,15.028,14.435,14.997,42102,0
2009-04-17,15.075,15.496,14.555,15.359,48832,0
2009-04-20,14.94,14.94,14.119,14.237,33923,0
2009-04-21,14.213,15.345,13.644,15.265,59436,0
2009-04-22,14.957,15.109,14.387,14.435,37063,0
2009-04-23,14.489,14.489,13.716,13.841,63635,0
2009-04-24,13.692,14.387,13.692,14.181,48939,0
2009-04-27,13.922,14.04,13.289,13.58,85113,0
2009-04-28,13.479,14.071,13.479,13.629,35515,0
2009-04-29,13.644,14.263,13.412,14.263,41207,0
2009-04-30,14.435,14.83,14.144,14.435,36789,0
2009-05-01,14.348,14.435,13.922,14.301,46837,0
2009-05-04,14.522,14.775,14.024,14.759,39769,0
2009-05-05,14.632,14.632,14.024,14.181,34434,0
2009-05-06,14.331,14.56,13.992,14.277,59960,0
2009-05-07,14.506,14.506,13.864,14.111,46831,0
2009-05-08,14.325,14.632,14.325,14.623,40193,0
2009-05-11,14.255,14.665,14.159,14.325,25504,0
2009-05-12,14.381,14.411,13.922,14.04,28696,0
2009-05-13,13.841,14.119,13.487,13.526,44289,0
2009-05-14,13.637,13.637,13.295,13.445,52763,0
2009-05-15,13.606,13.606,13.13,13.47,54454,0
2009-05-18,13.637,14.111,13.185,13.841,43218,0
2009-05-19,13.701,13.777,13.376,13.519,28689,0
2009-05-20,13.606,13.606,12.712,12.943,64396,0
2009-05-21,12.79,13.01,12.703,12.891,47763,0
2009-05-22,13.106,13.412,13.002,13.13,15131,0
2009-05-26,13.114,14.246,13.114,13.872,43019,0
2009-05-27,13.629,13.629,13.122,13.153,39130,0
2009-05-28,13.091,13.329,12.752,13.098,34667,0
2009-05-29,13.404,13.404,12.925,13.36,53928,0
2009-06-01,13.629,13.968,13.487,13.937,52746,0
2009-06-02,13.872,14.237,13.412,14.213,47020,0
2009-06-03,14.008,14.373,13.724,14.373,24658,0
2009-06-04,14.395,14.672,14.19,14.578,23414,0
2009-06-05,14.689,14.689,13.739,14.522,25432,0
2009-06-08,14.153,14.395,14.153,14.22,38375,0
2009-06-09,14.27,14.309,13.961,14.096,23908,0
2009-06-10,14.357,14.381,13.572,13.787,46103,0
2009-06-11,13.872,14.895,13.872,14.159,43013,0
2009-06-12,13.946,14.467,13.701,14.277,38588,0
2009-06-15,13.968,14.263,13.77,13.992,32460,0
2009-06-16,14.255,14.442,14.153,14.331,23655,0
2009-06-17,14.255,14.727,14.246,14.586,25746,0
2009-06-18,14.515,16.413,14.293,14.411,34264,0
2009-06-19,14.698,14.72,14.119,14.228,70318,0
2009-06-22,14.063,14.096,13.841,14,64479,0
2009-06-23,14.079,14.164,13.762,13.858,37916,0
2009-06-24,14.04,14.237,13.683,13.747,17656,0
2009-06-25,13.747,14.277,13.747,14.255,23233,0
2009-06-26,14.119,14.91,13.692,14.902,246216,0
2009-06-29,14.917,14.965,14.173,14.411,59286,0
2009-06-30,14.467,14.641,14.071,14.104,32706,0
2009-07-01,14.27,15.028,14.19,14.767,111126,0
2009-07-02,14.522,14.522,13.541,13.922,80905,0
2009-07-06,14.055,14.616,13.716,14.317,55616,0
2009-07-07,14.364,14.616,13.85,13.889,52978,0
2009-07-08,14,14.104,13.256,13.701,74110,0
2009-07-09,13.85,14.317,13.36,13.505,48330,0
2009-07-10,13.445,13.85,12.884,13.826,34090,0
2009-07-13,13.85,14.42,13.4,13.898,121757,0
2009-07-14,13.931,14.173,13.835,13.922,19138,0
2009-07-15,14.153,14.484,13.975,14.325,60192,0
2009-07-16,14.277,14.594,14.071,14.387,28640,0
2009-07-17,14.476,14.476,14.032,14.277,22760,0
2009-07-20,14.404,14.522,13.58,14.087,24974,0
2009-07-21,14.206,14.237,13.762,14.22,21971,0
2009-07-22,14.181,14.317,14.119,14.237,48219,0
2009-07-23,13.533,14.467,13.533,13.937,100232,0
2009-07-24,13.762,14.199,13.762,14.199,24321,0
2009-07-27,14.199,14.476,13.914,14.127,32805,0
2009-07-28,14.055,14.317,13.85,14.159,28498,0
2009-07-29,13.983,14.632,13.872,14.616,45981,0
2009-07-30,14.489,15.102,14.489,14.799,64893,0
2009-07-31,14.68,14.965,14.364,14.364,34695,0
2009-08-03,14.53,14.887,14.497,14.872,34953,0
2009-08-04,14.791,15.511,14.791,15.462,55919,0
2009-08-05,14.855,15.434,14.56,14.91,28298,0
2009-08-06,15.028,15.178,14.476,14.547,34717,0
2009-08-07,14.895,15.257,14.569,15.035,39163,0
2009-08-10,14.879,15.306,14.68,15.124,15587,0
2009-08-11,15.052,15.052,14.506,14.775,19363,0
2009-08-12,14.752,15.47,14.467,14.689,96241,0
2009-08-13,14.752,14.838,14.435,14.727,30521,0
2009-08-14,14.632,14.775,14.237,14.348,32184,0
2009-08-17,14.04,14.22,13.803,14.015,19143,0
2009-08-18,14.104,14.404,13.858,14.087,23088,0
2009-08-19,13.881,14.467,13.881,14.467,16264,0
2009-08-20,14.381,14.949,14.301,14.83,18465,0
2009-08-21,15.109,15.283,14.658,15.178,58905,0
2009-08-24,15.178,15.257,14.476,14.698,20017,0
2009-08-25,14.744,14.949,14.489,14.783,13559,0
2009-08-26,14.767,14.791,14.515,14.727,18299,0
2009-08-27,14.658,14.744,14.024,14.632,42801,0
2009-08-28,14.522,14.522,13.864,14.127,27364,0
2009-08-31,13.953,14.04,13.701,13.803,40239,0
2009-09-01,13.659,13.864,13.352,13.453,47454,0
2009-09-02,13.453,13.563,13.098,13.242,32498,0
2009-09-03,13.421,13.421,12.782,13.311,34748,0
2009-09-04,13.32,13.461,13.075,13.404,46130,0
2009-09-08,13.505,13.505,13.17,13.47,38360,0
2009-09-09,13.138,13.755,13.138,13.755,23765,0
2009-09-10,13.701,13.992,13.344,13.505,36629,0
2009-09-11,13.563,13.572,13.386,13.386,18868,0
2009-09-14,13.445,13.637,13.4,13.505,30794,0
2009-09-15,13.453,13.931,13.445,13.77,23708,0
2009-09-16,13.922,14.381,13.858,14.317,29094,0
2009-09-17,14.426,14.467,14,14.317,22390,0
2009-09-18,14.317,15.014,14.309,14.727,99059,0
2009-09-21,14.609,14.609,14.071,14.164,46551,0
2009-09-22,13.541,14.623,13.541,14.301,17512,0
2009-09-23,14.255,14.426,13.975,13.992,20483,0
2009-09-24,14.104,14.293,13.526,14.071,21980,0
2009-09-25,13.953,14.119,13.906,14.015,14523,0
2009-09-28,14,14.672,14,14.623,26219,0
2009-09-29,14.68,14.689,14.301,14.309,27513,0
2009-09-30,14.364,14.672,13.708,13.858,42877,0
2009-10-01,13.82,13.85,13.43,13.461,27917,0
2009-10-02,13.392,13.701,13.386,13.453,25256,0
2009-10-05,13.461,14.104,13.421,14.087,36758,0
2009-10-06,14.159,14.199,14,14.173,48536,0
2009-10-07,14.087,14.19,13.803,13.82,20030,0
2009-10-08,13.835,13.85,13.453,13.541,39584,0
2009-10-09,13.572,13.841,13.563,13.747,41184,0
2009-10-12,13.747,13.747,13.161,13.28,55668,0
2009-10-13,13.256,13.795,13.066,13.138,52843,0
2009-10-14,13.138,13.762,13.138,13.479,52404,0
2009-10-15,13.412,13.724,13.302,13.652,26502,0
2009-10-16,13.58,13.623,13.193,13.226,36267,0
2009-10-19,13.311,13.47,12.95,13.352,40022,0
2009-10-20,13.392,13.392,12.979,13.066,36705,0
2009-10-21,13.053,13.453,12.943,13.146,72348,0
2009-10-22,13.059,13.337,13.059,13.25,34448,0
2009-10-23,13.25,13.25,12.656,12.744,124187,0
2009-10-26,12.718,12.805,12.393,12.623,76145,0
2009-10-27,12.656,12.694,12.252,12.252,125315,0
2009-10-28,12.259,12.259,11.763,11.882,59936,0
2009-10-29,11.992,12.283,11.748,12.007,62110,0
2009-10-30,11.943,12.141,11.757,11.882,69046,0
2009-11-02,12,12.094,11.757,12.048,42837,0
2009-11-03,11.792,11.918,11.498,11.784,84679,0
2009-11-04,11.889,12,11.475,11.475,59499,0
2009-11-05,11.467,11.475,11.121,11.232,133863,0
2009-11-06,11.144,11.255,11.049,11.201,109357,0
2009-11-09,11.363,11.579,11.342,11.498,64637,0
2009-11-10,11.507,11.595,11.415,11.507,77305,0
2009-11-11,11.611,11.706,11.579,11.644,38924,0
2009-11-12,11.653,11.866,11.312,11.33,41377,0
2009-11-13,11.337,11.897,11.337,11.897,45165,0
2009-11-16,12.039,12.356,11.882,12.332,51650,0
2009-11-17,12.275,12.283,11.934,11.983,39601,0
2009-11-18,12.022,12.15,11.943,12.062,21853,0
2009-11-19,11.918,11.934,11.668,11.748,45988,0
2009-11-20,11.668,11.903,11.516,11.784,51253,0
2009-11-23,11.926,12.213,11.816,12.039,26065,0
2009-11-24,11.889,12.015,11.681,11.952,32619,0
2009-11-25,11.808,12,11.706,11.778,46293,0
2009-11-27,11.483,11.784,11.483,11.516,24857,0
2009-11-30,11.551,11.757,11.295,11.748,89458,0
2009-12-01,11.792,11.792,11.312,11.46,56696,0
2009-12-02,11.498,11.697,11.467,11.551,29674,0
2009-12-03,11.627,11.714,11.232,11.278,47986,0
2009-12-04,11.533,11.595,11.287,11.516,39127,0
2009-12-07,11.498,11.498,11.201,11.46,67978,0
2009-12-08,11.467,11.516,11.304,11.415,30103,0
2009-12-09,11.406,11.432,11.312,11.371,16978,0
2009-12-10,11.46,11.46,11.081,11.225,52279,0
2009-12-11,11.321,11.432,11.138,11.247,23703,0
2009-12-14,11.35,11.35,11.225,11.304,21752,0
2009-12-15,11.225,11.321,11.193,11.225,54909,0
2009-12-16,11.357,11.371,11.232,11.269,42863,0
2009-12-17,11.247,11.903,11.152,11.295,44981,0
2009-12-18,11.46,11.909,11.287,11.909,159634,0
2009-12-21,11.926,12.022,11.866,11.943,39794,0
2009-12-22,11.934,12.015,11.697,11.823,50087,0
2009-12-23,11.816,12.197,11.808,12.141,35405,0
2009-12-24,12.221,12.419,12.062,12.206,12735,0
2009-12-28,12.259,12.442,12.109,12.401,26436,0
2009-12-29,12.546,12.546,12.356,12.489,30710,0
2009-12-30,12.489,12.703,12.41,12.616,65115,0
2009-12-31,12.363,12.678,12.244,12.324,49288,0
2010-01-04,12.537,12.669,12.442,12.6,44175,0
2010-01-05,12.537,12.641,12.141,12.159,41241,0
2010-01-06,12.174,12.291,11.714,11.841,53265,0
2010-01-07,11.823,12.641,11.467,12.252,112553,0
2010-01-08,12.235,12.299,11.983,12.07,39238,0
2010-01-11,12.109,12.109,11.866,12.007,51463,0
2010-01-12,12.022,12.181,12.022,12.077,35490,0
2010-01-13,12.133,12.181,12.062,12.07,54369,0
2010-01-14,12.077,12.259,11.889,12.197,37781,0
2010-01-15,12.252,12.252,11.96,11.992,75505,0
2010-01-19,11.983,12.062,11.969,12.007,48748,0
2010-01-20,11.952,12.022,11.882,11.952,78193,0
2010-01-21,11.977,12.022,11.763,11.823,87561,0
2010-01-22,11.85,12.022,11.833,11.992,46658,0
2010-01-25,12,12.15,11.816,12.062,50770,0
2010-01-26,11.983,12.436,11.983,12.022,53446,0
2010-01-27,11.983,12.656,11.903,12.592,46968,0
2010-01-28,12.584,12.712,12.259,12.6,102805,0
2010-01-29,12.656,13.937,12.428,13.519,370288,0
2010-02-01,13.519,13.811,13.289,13.392,118603,0
2010-02-02,13.36,13.47,12.943,13.32,58522,0
2010-02-03,13.226,13.376,13.075,13.153,33801,0
2010-02-04,13.083,13.185,12.662,12.678,48762,0
2010-02-05,12.687,12.963,12.401,12.95,31820,0
2010-02-08,12.971,12.971,12.378,12.504,41214,0
2010-02-09,12.712,12.821,12.554,12.735,27729,0
2010-02-10,12.656,12.744,12.569,12.727,23092,0
2010-02-11,12.641,13.262,12.641,13.235,34659,0
2010-02-12,13.114,13.445,12.987,13.209,52151,0
2010-02-16,13.289,13.369,13.235,13.369,14629,0
2010-02-17,13.4,13.445,13.201,13.445,28312,0
2010-02-18,13.235,13.513,13.13,13.513,23397,0
2010-02-19,13.513,13.519,13.28,13.445,43038,0
2010-02-22,13.25,13.533,13.25,13.487,27431,0
2010-02-23,13.505,13.597,13.32,13.555,30287,0
2010-02-24,13.597,13.968,13.526,13.803,33415,0
2010-02-25,13.614,13.811,13.43,13.58,30234,0
2010-02-26,13.623,13.644,13.453,13.47,37114,0
2010-03-01,13.58,13.644,13.329,13.614,33040,0
2010-03-02,13.659,13.826,13.519,13.803,45123,0
2010-03-03,13.872,13.872,13.513,13.692,27582,0
2010-03-04,13.747,14.063,13.747,14.063,20226,0
2010-03-05,14.079,14.459,13.787,14.459,43428,0
2010-03-08,14.476,14.895,14.476,14.783,44049,0
2010-03-09,14.65,14.822,14.497,14.594,27494,0
2010-03-10,14.555,14.72,14.489,14.623,20394,0
2010-03-11,14.489,14.658,14.489,14.658,25188,0
2010-03-12,14.65,14.752,14.301,14.752,39304,0
2010-03-15,14.68,15.006,14.476,14.783,46284,0
2010-03-16,14.759,14.83,14.616,14.83,23388,0
2010-03-17,14.855,14.991,14.658,14.932,17773,0
2010-03-18,14.759,15.102,14.698,14.887,26764,0
2010-03-19,14.902,15.186,14.284,15.155,113883,0
2010-03-22,15.035,15.89,14.65,15.623,94531,0
2010-03-23,15.707,15.707,15.322,15.639,31176,0
2010-03-24,15.605,15.661,15.359,15.359,28826,0
2010-03-25,15.446,15.725,15.337,15.384,18265,0
2010-03-26,15.409,15.409,14.822,14.949,31850,0
2010-03-29,14.924,15.306,14.56,15.235,35972,0
2010-03-30,15.283,15.337,14.83,15.235,17249,0
2010-03-31,15.109,15.265,14.689,14.744,36266,0
2010-04-01,14.791,14.838,14.153,14.435,29837,0
2010-04-05,14.467,14.855,14.467,14.855,17029,0
2010-04-06,14.727,15.075,14.538,15.014,15947,0
2010-04-07,14.949,15.132,14.83,15.084,45405,0
2010-04-08,14.991,15.218,14.991,15.17,11113,0
2010-04-09,15.124,15.124,14.736,14.847,20042,0
2010-04-12,14.807,15.161,14.807,14.982,38638,0
2010-04-13,15.021,15.146,14.949,15.124,31233,0
2010-04-14,15.161,15.528,15.161,15.511,18166,0
2010-04-15,15.528,15.596,15.462,15.596,12450,0
2010-04-16,15.596,15.596,15.178,15.402,28696,0
2010-04-19,15.298,15.725,15.298,15.605,27775,0
2010-04-20,15.298,15.74,15.195,15.74,18402,0
2010-04-21,15.732,15.954,15.487,15.851,26533,0
2010-04-22,15.669,16.167,15.669,16.161,30630,0
2010-04-23,16.015,16.015,15.554,15.737,72900,0
2010-04-26,15.707,15.931,15.446,15.573,73873,0
2010-04-27,15.47,15.78,15.203,15.298,26222,0
2010-04-28,15.351,15.596,15.274,15.337,19818,0
2010-04-29,15.454,15.914,15.345,15.851,44532,0
2010-04-30,15.803,15.803,14.325,14.325,136613,0
2010-05-03,14.522,15.021,14.395,14.965,61960,0
2010-05-04,14.72,14.83,14.435,14.515,31124,0
2010-05-05,14.476,14.547,14.309,14.348,25581,0
2010-05-06,14.317,14.489,13.445,14.055,46374,0
2010-05-07,13.983,14.616,13.795,14.357,62310,0
2010-05-10,14.689,15.565,14.53,15.462,106735,0
2010-05-11,15.146,15.821,14.887,15.654,40877,0
2010-05-12,15.654,16.024,15.384,16.009,35395,0
2010-05-13,15.914,15.961,15.559,15.827,22870,0
2010-05-14,15.47,15.725,15.093,15.47,33845,0
2010-05-17,15.623,15.7,15.257,15.418,23361,0
2010-05-18,15.661,15.661,15.117,15.25,17329,0
2010-05-19,15.478,15.511,15.195,15.274,26241,0
2010-05-20,14.855,15.132,14.357,14.411,44305,0
2010-05-21,14.206,14.902,14.153,14.538,66051,0
2010-05-24,14.484,14.632,13.858,14.048,30967,0
2010-05-25,13.803,14.055,13.716,13.953,31374,0
2010-05-26,14.048,14.484,13.946,14.237,86730,0
2010-05-27,14.569,14.991,14.364,14.982,79883,0
2010-05-28,14.895,15.014,14.339,14.435,27882,0
2010-06-01,14.357,14.847,13.858,13.858,65323,0
2010-06-02,13.914,14.775,13.85,14.586,33710,0
2010-06-03,14.555,14.807,14.489,14.68,21236,0
2010-06-04,14.293,14.616,13.724,13.835,77038,0
2010-06-07,13.872,14.144,13.724,13.777,37750,0
2010-06-08,13.881,14.008,13.533,13.841,38803,0
2010-06-09,14.015,14.348,13.716,13.787,22512,0
2010-06-10,14.048,14.381,13.953,14.317,30750,0
2010-06-11,14.277,14.476,14.159,14.459,32781,0
2010-06-14,14.555,14.555,14.325,14.404,18711,0
2010-06-15,14.53,14.712,14.228,14.672,38914,0
2010-06-16,14.489,14.712,14.489,14.538,16068,0
2010-06-17,14.601,14.632,14.435,14.515,13971,0
2010-06-18,14.616,14.616,14.476,14.506,80750,0
2010-06-21,14.658,14.658,14.087,14.087,26489,0
2010-06-22,14.119,14.515,13.937,13.937,27729,0
2010-06-23,13.946,14.213,13.898,14.008,19046,0
2010-06-24,13.914,14.181,13.708,13.724,31583,0
2010-06-25,13.82,14.623,13.762,14.555,173563,0
2010-06-28,14.301,14.814,14.173,14.56,39059,0
2010-06-29,14.277,14.325,13.85,14.127,92094,0
2010-06-30,14.059,14.133,13.318,13.481,110438,0
2010-07-01,13.496,13.496,13.262,13.352,55018,0
2010-07-02,13.487,13.505,13.209,13.209,30488,0
2010-07-06,13.47,13.652,13.453,13.614,55156,0
2010-07-07,13.692,14.096,13.692,14.096,40581,0
2010-07-08,14.228,14.246,14.087,14.228,84124,0
2010-07-09,14.213,14.632,14.153,14.623,46047,0
2010-07-12,14.601,14.822,14.237,14.27,36558,0
2010-07-13,14.515,14.991,14.515,14.982,58313,0
2010-07-14,14.965,15.146,14.497,14.689,28634,0
2010-07-15,14.665,14.759,14.263,14.404,15976,0
2010-07-16,14.263,14.27,13.931,14.008,76366,0
2010-07-19,14.104,14.206,13.961,14.181,91650,0
2010-07-20,14.032,14.65,14.032,14.641,62963,0
2010-07-21,14.698,14.704,14.364,14.476,38164,0
2010-07-22,14.752,15.146,14.467,15.139,51627,0
2010-07-23,15.084,15.351,14.538,15.345,53414,0
2010-07-26,15.427,15.898,15.226,15.89,58542,0
2010-07-27,15.961,16.2,15.693,15.859,57651,0
2010-07-28,15.867,15.977,15.487,15.528,36179,0
2010-07-29,15.693,15.693,15.17,15.337,21877,0
2010-07-30,15.075,15.685,15.075,15.314,61701,0
2010-08-02,15.605,15.693,15.298,15.677,63773,0
2010-08-03,15.559,15.883,15.402,15.409,28111,0
2010-08-04,15.478,15.725,15.322,15.614,21624,0
2010-08-05,15.537,15.565,15.226,15.235,25315,0
2010-08-06,15.066,15.195,14.658,15.139,35401,0
2010-08-09,15.211,15.605,14.887,15.559,31847,0
2010-08-10,15.337,15.446,15.124,15.132,23272,0
2010-08-11,14.783,14.94,14.515,14.744,104535,0
2010-08-12,14.609,14.822,14.555,14.601,62772,0
2010-08-13,14.56,14.982,14.426,14.547,45374,0
2010-08-16,14.435,14.736,14.435,14.522,36272,0
2010-08-17,14.689,15.084,14.65,14.791,109832,0
2010-08-18,14.727,14.879,14.569,14.632,93397,0
2010-08-19,14.53,14.727,14.364,14.435,61793,0
2010-08-20,14.331,14.601,14.237,14.538,70852,0
2010-08-23,14.704,14.799,14.317,14.435,63034,0
2010-08-24,14.19,14.555,14.19,14.293,40896,0
2010-08-25,14.228,14.689,14.228,14.623,40739,0
2010-08-26,14.65,14.672,14.404,14.459,50792,0
2010-08-27,14.658,15.021,14.555,14.973,25735,0
2010-08-30,14.949,14.949,14.055,14.135,50957,0
2010-08-31,14.14,14.476,14.14,14.307,30053,0
2010-09-01,14.56,14.982,14.331,14.949,42922,0
2010-09-02,14.879,14.965,14.609,14.855,20204,0
2010-09-03,14.991,15.084,14.736,14.94,25932,0
2010-09-07,14.917,14.917,14.442,14.506,16436,0
2010-09-08,14.538,14.752,14.395,14.476,19515,0
2010-09-09,14.689,14.689,14.357,14.522,33104,0
2010-09-10,14.497,14.578,14.331,14.506,25533,0
2010-09-13,14.609,15.366,14.594,15.265,44353,0
2010-09-14,15.17,15.17,14.863,15.021,18303,0
2010-09-15,15.006,15.29,14.791,15.203,29932,0
2010-09-16,15.117,15.117,14.775,14.814,12922,0
2010-09-17,15.044,15.044,14.586,14.658,47714,0
2010-09-20,14.672,15.257,14.467,15.218,44868,0
2010-09-21,14.791,15.195,14.752,14.94,20824,0
2010-09-22,14.91,14.932,14.555,14.698,22719,0
2010-09-23,14.632,14.973,14.467,14.489,25015,0
2010-09-24,14.72,15.345,14.72,15.329,27394,0
2010-09-27,15.298,15.306,14.712,14.744,21204,0
2010-09-28,14.68,14.997,14.489,14.973,25038,0
2010-09-29,14.879,15.139,14.855,15.052,42490,0
2010-09-30,15.154,15.283,14.954,15.122,24213,0
2010-10-01,15.218,15.265,15.059,15.257,11785,0
2010-10-04,15.25,15.25,14.658,14.658,24090,0
2010-10-05,14.814,15.427,14.68,15.409,49998,0
2010-10-06,15.329,15.393,15.132,15.351,26132,0
2010-10-07,15.427,15.427,14.895,15.014,21204,0
2010-10-08,15.028,15.427,15.028,15.409,26048,0
2010-10-11,15.351,15.427,15.235,15.366,8848,0
2010-10-12,15.274,15.418,15.186,15.366,6395,0
2010-10-13,15.402,15.756,15.146,15.661,51623,0
2010-10-14,15.581,15.764,15.366,15.732,22889,0
2010-10-15,15.859,15.859,15.384,15.384,54508,0
2010-10-18,15.439,15.992,15.306,15.986,30325,0
2010-10-19,15.693,15.939,15.345,15.446,28448,0
2010-10-20,15.581,15.844,15.519,15.596,17694,0
2010-10-21,15.716,15.716,15.014,15.186,21979,0
2010-10-22,15.195,15.462,15.178,15.375,13454,0
2010-10-25,15.446,15.551,15.351,15.402,13623,0
2010-10-26,15.265,15.573,15.265,15.511,16936,0
2010-10-27,15.322,15.528,14.949,15.124,30429,0
2010-10-28,15.329,15.409,15.203,15.211,30303,0
2010-10-29,15.206,16.175,15.141,15.89,112747,0
2010-11-01,15.859,15.939,15.573,15.905,57877,0
2010-11-02,15.898,16.161,15.875,16.153,53463,0
2010-11-03,15.969,16.208,15.931,16.208,16573,0
2010-11-04,16.214,16.981,16.208,16.968,54678,0
2010-11-05,17.046,17.189,16.768,16.953,23147,0
2010-11-08,16.885,17.141,16.562,17.046,23917,0
2010-11-09,16.687,16.968,16.548,16.658,36551,0
2010-11-10,16.761,16.968,16.571,16.935,21421,0
2010-11-11,16.713,16.885,16.578,16.636,13602,0
2010-11-12,16.454,16.652,16.381,16.437,19356,0
2010-11-15,16.491,16.739,16.467,16.562,33704,0
2010-11-16,16.467,16.491,16.118,16.231,23913,0
2010-11-17,16.31,16.397,16.167,16.365,15046,0
2010-11-18,16.602,16.997,16.397,16.652,33181,0
2010-11-19,16.673,16.775,16.548,16.696,33419,0
2010-11-22,16.673,16.768,16.429,16.687,11529,0
2010-11-23,16.445,16.636,16.374,16.374,47448,0
2010-11-24,16.593,16.696,16.499,16.673,23599,0
2010-11-26,16.524,16.548,16.341,16.404,29066,0
2010-11-29,16.279,16.658,16.2,16.593,19426,0
2010-11-30,16.375,16.606,16.175,16.598,47674,0
2010-12-01,16.798,17.106,16.374,16.885,47989,0
2010-12-02,16.877,16.953,16.792,16.87,20874,0
2010-12-03,16.792,16.968,16.665,16.877,14004,0
2010-12-06,16.792,17.093,16.783,16.997,34484,0
2010-12-07,17.173,17.441,16.885,17.165,33197,0
2010-12-08,17.266,17.464,17.149,17.42,14082,0
2010-12-09,17.615,17.661,17.013,17.559,33804,0
2010-12-10,17.456,17.962,17.393,17.756,30992,0
2010-12-13,17.736,17.756,17.495,17.567,39724,0
2010-12-14,17.711,17.813,17.456,17.711,42151,0
2010-12-15,17.719,17.868,17.661,17.668,25600,0
2010-12-16,17.545,17.756,17.433,17.728,30860,0
2010-12-17,17.756,17.756,17.283,17.441,48209,0
2010-12-20,17.576,17.608,17.26,17.299,12240,0
2010-12-21,17.433,17.685,17.299,17.615,37487,0
2010-12-22,17.63,17.829,17.576,17.719,8928,0
2010-12-23,17.728,17.772,17.479,17.536,12740,0
2010-12-27,17.495,17.946,17.069,17.805,27574,0
2010-12-28,17.796,17.796,17.536,17.661,38340,0
2010-12-29,17.688,17.76,17.439,17.64,23392,0
2010-12-30,17.661,17.8,17.6,17.632,11072,0
2010-12-31,17.471,17.683,17.29,17.307,15751,0
2011-01-03,17.512,17.813,17.426,17.743,52710,0
2011-01-04,17.845,17.845,17.291,17.402,45425,0
2011-01-05,17.385,17.743,17.133,17.736,26100,0
2011-01-06,17.703,18.232,17.441,17.584,43449,0
2011-01-07,17.646,17.805,17.291,17.385,126966,0
2011-01-10,17.243,17.521,16.953,17.456,18495,0
2011-01-11,17.584,17.661,17.479,17.593,14860,0
2011-01-12,17.787,17.787,17.411,17.521,22467,0
2011-01-13,17.479,17.787,16.944,16.962,77460,0
2011-01-14,17.013,17.106,16.681,16.974,38634,0
2011-01-18,16.843,17.099,16.747,17.099,15999,0
2011-01-19,17.099,17.099,16.333,16.365,26169,0
2011-01-20,16.792,16.792,16.248,16.262,47809,0
2011-01-21,16.593,16.593,16.089,16.103,15007,0
2011-01-24,16.255,16.421,16.135,16.349,11169,0
2011-01-25,16.248,16.555,16.248,16.508,26851,0
2011-01-26,16.555,17.115,16.491,16.87,49362,0
2011-01-27,16.792,16.988,16.295,16.602,49787,0
2011-01-28,16.555,16.792,16.144,16.381,105527,0
2011-01-31,16.475,16.606,15.685,15.818,422509,0
2011-02-01,15.954,16.31,15.867,16.255,48366,0
2011-02-02,16.167,16.467,16.058,16.262,22426,0
2011-02-03,16.2,16.349,16.017,16.295,24877,0
2011-02-04,16.231,16.365,16.144,16.317,26389,0
2011-02-07,16.413,16.713,16.413,16.696,27820,0
2011-02-08,16.807,17.173,16.73,17.022,66347,0
2011-02-09,16.894,16.935,16.619,16.834,42638,0
2011-02-10,16.721,17.115,16.721,17.115,24194,0
2011-02-11,16.968,17.559,16.944,17.559,28471,0
2011-02-14,17.536,17.593,17.243,17.464,18707,0
2011-02-15,17.355,17.703,17.227,17.685,33949,0
2011-02-16,17.743,17.796,17.551,17.779,49284,0
2011-02-18,17.694,17.787,17.63,17.703,7739,0
2011-02-22,17.6,17.787,17.593,17.719,58186,0
2011-02-23,17.719,17.764,17.593,17.719,73096,0
2011-02-24,17.787,17.971,17.719,17.971,55960,0
2011-02-25,17.787,18.232,17.756,18.232,30407,0
2011-02-28,18.268,18.358,17.896,18.18,35533,0
2011-03-01,18.162,18.162,17.736,17.821,32782,0
2011-03-02,17.718,17.908,17.606,17.892,26280,0
2011-03-03,17.996,18.356,17.956,18.34,29521,0
2011-03-04,18.328,18.328,17.694,17.861,22025,0
2011-03-07,17.668,18.16,17.189,17.197,30459,0
2011-03-08,17.26,17.736,17.26,17.624,15849,0
2011-03-09,17.559,17.868,17.536,17.736,12517,0
2011-03-10,17.491,17.508,17.039,17.086,28495,0
2011-03-11,17.167,17.324,17.056,17.229,20417,0
2011-03-14,17.076,17.21,16.783,16.834,25707,0
2011-03-15,16.885,17.551,16.619,17.449,59745,0
2011-03-16,17.426,17.6,16.918,16.927,34444,0
2011-03-17,17.341,17.477,17.063,17.302,38797,0
2011-03-18,17.406,17.837,17.317,17.837,76902,0
2011-03-21,17.884,18.571,17.884,18.571,26946,0
2011-03-22,18.61,18.61,18.299,18.356,20029,0
2011-03-23,18.348,18.747,18.117,18.675,27026,0
2011-03-24,18.817,18.817,18.484,18.627,19132,0
2011-03-25,18.691,19.744,18.586,19.025,118763,0
2011-03-28,19.043,19.137,18.691,18.705,32599,0
2011-03-29,18.755,18.969,18.642,18.723,30214,0
2011-03-30,18.85,19.154,18.825,18.969,39809,0
2011-03-31,18.909,18.959,18.869,18.95,27594,0
2011-04-01,19.12,19.12,18.817,19.034,43876,0
2011-04-04,19.002,19.161,18.891,18.985,33200,0
2011-04-05,18.985,18.985,18.675,18.738,41580,0
2011-04-06,18.698,18.859,18.698,18.747,42312,0
2011-04-07,18.771,18.993,18.636,18.675,18840,0
2011-04-08,18.859,18.859,18.1,18.125,50516,0
2011-04-11,18.083,18.34,17.845,17.861,25481,0
2011-04-12,17.795,17.829,17.534,17.534,31283,0
2011-04-13,17.701,17.778,17.372,17.372,53321,0
2011-04-14,17.286,17.621,17.286,17.573,17432,0
2011-04-15,17.651,17.845,17.526,17.786,32531,0
2011-04-18,17.556,17.692,17.22,17.651,20943,0
2011-04-19,17.771,17.853,17.397,17.675,28192,0
2011-04-20,17.925,18.475,17.821,17.956,46840,0
2011-04-21,18.091,18.252,17.727,17.972,19685,0
2011-04-25,17.884,17.925,17.718,17.755,11279,0
2011-04-26,17.884,18.571,17.868,18.484,32565,0
2011-04-27,18.402,18.556,18.402,18.53,12729,0
2011-04-28,18.53,18.683,18.419,18.683,17327,0
2011-04-29,18.702,18.834,18.365,18.702,34735,0
2011-05-02,18.969,19.146,18.059,18.075,32350,0
2011-05-03,18.068,18.395,18.068,18.243,26599,0
2011-05-04,18.243,18.259,18.059,18.083,24312,0
2011-05-05,17.94,18.34,17.845,17.963,20356,0
2011-05-06,17.778,18.522,17.736,17.845,16400,0
2011-05-09,17.829,17.996,17.573,17.94,30091,0
2011-05-10,18.132,18.196,17.947,18.196,13171,0
2011-05-11,18.125,18.284,17.861,18.044,33351,0
2011-05-12,18.125,18.291,17.963,18.155,23295,0
2011-05-13,18.125,18.203,18.02,18.068,29969,0
2011-05-16,17.988,18.14,17.853,17.876,35729,0
2011-05-17,17.837,17.908,17.644,17.666,20527,0
2011-05-18,17.718,18.14,17.718,18.132,22221,0
2011-05-19,18.252,18.513,18.243,18.461,27895,0
2011-05-20,18.155,18.468,18.155,18.348,50541,0
2011-05-23,18.044,18.132,17.763,17.763,17246,0
2011-05-24,17.736,17.892,17.317,17.317,52340,0
2011-05-25,17.317,17.763,17.317,17.718,24701,0
2011-05-26,17.651,18.171,17.581,18.125,20263,0
2011-05-27,18.203,18.356,18.037,18.259,10925,0
2011-05-31,18.424,18.725,18.18,18.718,65346,0
2011-06-01,18.562,18.571,17.795,17.837,51573,0
2011-06-02,17.931,18.028,17.644,17.786,17760,0
2011-06-03,17.59,17.845,17.484,17.517,39571,0
2011-06-06,17.477,17.718,17.286,17.302,37526,0
2011-06-07,17.455,17.874,17.18,17.455,18530,0
2011-06-08,17.364,18.036,17.364,17.697,27884,0
2011-06-09,17.776,17.923,17.584,17.679,30204,0
2011-06-10,17.576,17.661,17.35,17.416,55640,0
2011-06-13,17.542,17.542,17.334,17.334,27556,0
2011-06-14,17.556,17.861,17.237,17.813,24615,0
2011-06-15,17.598,17.747,17.357,17.461,29982,0
2011-06-16,17.471,17.923,17.165,17.739,38620,0
2011-06-17,18.083,18.276,17.945,18.276,73782,0
2011-06-20,18.213,18.405,18.213,18.389,24599,0
2011-06-21,18.422,18.632,18.228,18.575,38741,0
2011-06-22,18.488,18.68,18.285,18.285,36026,0
2011-06-23,18.019,18.43,17.882,18.389,29051,0
2011-06-24,18.447,18.543,17.688,17.746,197111,0
2011-06-27,17.826,18.162,17.731,18.132,69060,0
2011-06-28,18.254,18.946,18.14,18.946,82202,0
2011-06-29,18.696,19.13,18.373,18.382,27561,0
2011-06-30,18.467,18.702,18.391,18.513,24912,0
2011-07-01,18.364,18.702,18.276,18.496,38680,0
2011-07-05,18.496,18.496,18.14,18.3,31778,0
2011-07-06,18.22,18.503,18.125,18.455,29574,0
2011-07-07,18.599,18.787,18.438,18.72,50262,0
2011-07-08,18.405,18.696,18.213,18.607,19312,0
2011-07-11,18.503,18.688,18.35,18.509,21416,0
2011-07-12,18.517,18.711,18.364,18.43,49723,0
2011-07-13,18.543,18.599,18.326,18.533,46165,0
2011-07-14,18.615,18.615,18.382,18.455,79671,0
2011-07-15,18.503,18.702,18.405,18.543,41505,0
2011-07-18,18.552,18.552,18.148,18.18,24642,0
2011-07-19,18.3,18.56,18.213,18.47,54261,0
2011-07-20,18.26,18.624,18.26,18.438,425275,0
2011-07-21,18.543,18.673,18.342,18.655,75070,0
2011-07-22,18.655,18.794,18.517,18.68,45060,0
2011-07-25,18.438,18.68,18.389,18.624,37599,0
2011-07-26,18.467,18.638,18.449,18.556,38541,0
2011-07-27,18.503,18.503,18.09,18.171,63999,0
2011-07-28,18.26,18.455,18.189,18.35,28129,0
2011-07-29,18.18,18.831,18.171,18.366,60226,0
2011-08-01,18.56,18.56,18.22,18.447,37737,0
2011-08-02,18.278,18.677,18.278,18.366,50734,0
2011-08-03,18.447,19.067,18.317,18.922,33511,0
2011-08-04,18.696,18.93,18.196,18.238,58942,0
2011-08-05,18.463,18.607,17.889,18.342,51351,0
2011-08-08,17.874,18.702,15.932,16.663,87159,0
2011-08-09,16.73,18.64,15.962,18.18,99442,0
2011-08-10,17.945,17.945,16.01,16.131,81423,0
2011-08-11,16.342,17.198,16.246,16.922,85389,0
2011-08-12,16.879,17.123,16.269,16.366,44436,0
2011-08-15,16.599,16.784,16.39,16.761,20250,0
2011-08-16,16.657,16.687,16.165,16.35,44525,0
2011-08-17,16.52,16.867,16.423,16.47,11243,0
2011-08-18,16.122,16.303,15.453,15.608,72434,0
2011-08-19,15.608,15.994,15.157,15.221,39967,0
2011-08-22,15.672,15.746,15.23,15.487,31137,0
2011-08-23,15.704,16.56,15.681,16.544,42179,0
2011-08-24,16.567,16.808,15.453,16.776,31430,0
2011-08-25,16.713,17.045,15.89,15.949,33317,0
2011-08-26,15.842,16.423,15.769,16.285,24441,0
2011-08-29,16.461,17.269,16.303,17.254,69117,0
2011-08-30,17.062,17.439,16.867,17.277,28038,0
2011-08-31,17.43,17.438,16.869,17.405,48463,0
2011-09-01,17.416,17.593,16.512,16.672,54791,0
2011-09-02,17.502,17.502,15.751,15.85,37636,0
2011-09-06,15.557,16.167,15.557,15.98,67660,0
2011-09-07,16.338,16.755,16.201,16.606,42515,0
2011-09-08,16.402,16.606,16.201,16.273,47831,0
2011-09-09,16.117,16.256,15.736,15.897,90002,0
2011-09-12,15.962,16.172,15.634,16.122,21195,0
2011-09-13,16.181,16.739,15.842,16.246,32940,0
2011-09-14,16.47,16.845,16.165,16.695,30011,0
2011-09-15,16.845,16.845,16.512,16.799,18471,0
2011-09-16,16.934,17.162,16.633,17.162,84868,0
2011-09-19,16.827,16.827,16.529,16.607,14655,0
2011-09-20,16.696,16.762,16.208,16.248,44172,0
2011-09-21,16.282,16.338,15.402,15.411,34756,0
2011-09-22,15.206,15.678,15.051,15.482,64532,0
2011-09-23,15.5,15.956,15.5,15.71,36614,0
2011-09-26,16.028,16.454,15.655,16.362,21066,0
2011-09-27,16.338,17.187,16.314,16.657,49931,0
2011-09-28,16.722,16.838,15.596,15.623,42095,0
2011-09-29,16.117,16.769,15.906,16.696,35151,0
2011-09-30,16.307,16.662,16.076,16.115,50511,0
2011-10-03,15.956,16.282,15.206,15.222,83457,0
2011-10-04,15.359,17.364,15.173,17.316,82930,0
2011-10-05,17.014,17.521,16.704,17.094,40702,0
2011-10-06,16.943,17.005,16.583,16.961,76311,0
2011-10-07,16.925,16.925,16.167,16.289,34104,0
2011-10-10,16.704,17.503,16.461,17.478,34734,0
2011-10-11,17.31,17.682,17.147,17.627,51144,0
2011-10-12,17.755,18.424,17.642,18.204,47977,0
2011-10-13,17.961,18.131,17.627,18.057,27614,0
2011-10-14,18.353,18.361,17.742,18.048,59613,0
2011-10-17,17.771,17.929,17.364,17.439,54232,0
2011-10-18,17.586,18.806,17.586,18.62,48175,0
2011-10-19,18.246,18.562,18.246,18.293,34302,0
2011-10-20,18.383,18.677,17.855,18.579,17205,0
2011-10-21,19.132,19.347,18.521,19.174,58572,0
2011-10-24,19.132,19.679,18.922,19.581,70450,0
2011-10-25,19.247,19.247,18.065,18.31,73230,0
2011-10-26,18.669,18.904,18.246,18.793,66484,0
2011-10-27,19.434,20.143,19.312,19.939,121457,0
2011-10-28,19.72,20.12,19.532,19.591,68661,0
2011-10-31,19.48,19.678,19.081,19.129,51223,0
2011-11-01,18.752,19.069,18.336,18.375,63261,0
2011-11-02,18.694,19.174,18.547,19.036,47357,0
2011-11-03,19.279,19.525,18.7,19.442,65751,0
2011-11-04,19.131,19.271,18.646,19.008,39622,0
2011-11-07,19.004,19.232,18.547,19.151,41070,0
2011-11-08,19.425,19.573,18.89,19.461,30226,0
2011-11-09,18.913,19.182,18.538,18.538,76921,0
2011-11-10,18.913,19.036,18.645,18.882,15804,0
2011-11-11,19.208,19.378,19.019,19.182,30830,0
2011-11-14,19.01,19.151,18.538,18.685,31854,0
2011-11-15,18.579,19.232,18.302,19.151,104206,0
2011-11-16,18.873,19.494,18.645,18.685,46470,0
2011-11-17,18.76,18.913,18.467,18.538,88535,0
2011-11-18,18.733,19.004,18.562,18.922,24778,0
2011-11-21,18.596,18.777,18.336,18.353,25254,0
2011-11-22,18.328,18.538,18.116,18.336,62380,0
2011-11-23,18.293,18.293,17.65,17.763,50127,0
2011-11-25,17.627,17.911,17.357,17.357,15315,0
2011-11-28,17.778,18.065,17.682,17.968,42582,0
2011-11-29,17.977,17.977,17.682,17.796,16941,0
2011-11-30,18.492,19.404,18.364,19.404,147323,0
2011-12-01,19.312,19.581,18.986,19.182,48382,0
2011-12-02,19.532,19.556,19.191,19.364,20321,0
2011-12-05,19.688,19.834,19.434,19.728,34471,0
2011-12-06,19.61,19.906,19.558,19.773,25135,0
2011-12-07,19.783,19.863,19.215,19.723,29970,0
2011-12-08,19.444,19.444,18.771,18.795,31503,0
2011-12-09,18.918,19.453,18.918,19.32,66256,0
2011-12-12,18.97,19.052,18.793,18.939,19772,0
2011-12-13,19.191,19.232,18.424,18.512,54388,0
2011-12-14,18.366,19.256,18.366,19.191,59876,0
2011-12-15,19.272,19.532,18.986,19.337,45638,0
2011-12-16,19.312,19.634,19.198,19.296,97354,0
2011-12-19,19.151,19.364,18.709,18.76,37061,0
2011-12-20,19.232,19.394,19.052,19.224,84155,0
2011-12-21,19.173,19.733,19.098,19.658,29557,0
2011-12-22,19.518,19.757,19.518,19.683,33659,0
2011-12-23,19.61,19.757,19.511,19.584,12917,0
2011-12-27,19.534,19.757,19.364,19.665,13945,0
2011-12-28,19.683,19.683,19.288,19.312,16406,0
2011-12-29,19.462,19.741,19.462,19.707,10261,0
2011-12-30,19.618,19.741,19.453,19.626,43241,0
2012-01-03,19.741,20.085,19.634,19.847,84198,0
2012-01-04,19.651,20.07,19.61,19.757,43965,0
2012-01-05,19.634,20.151,19.534,19.97,17864,0
2012-01-06,20.012,20.012,19.486,19.511,55861,0
2012-01-09,19.511,19.584,19.347,19.403,19715,0
2012-01-10,19.658,19.87,19.239,19.496,35371,0
2012-01-11,19.355,19.618,19.084,19.575,17199,0
2012-01-12,19.575,19.723,19.453,19.592,33323,0
2012-01-13,19.173,19.435,19.173,19.41,24311,0
2012-01-17,19.527,19.741,19.355,19.453,35750,0
2012-01-18,19.379,19.847,19.372,19.807,21933,0
2012-01-19,19.683,19.898,19.558,19.651,11194,0
2012-01-20,19.651,19.831,19.575,19.783,39351,0
2012-01-23,19.733,19.815,19.426,19.815,9161,0
2012-01-24,19.534,19.889,19.372,19.783,29537,0
2012-01-25,19.799,20.243,19.799,20.102,12141,0
2012-01-26,20.102,20.243,19.823,20.053,22480,0
2012-01-27,20.003,20.259,19.97,20.243,28114,0
2012-01-30,20.012,20.531,20.012,20.424,15982,0
2012-01-31,20.474,20.559,20.301,20.301,28769,0
2012-02-01,20.315,21.088,20.208,21.006,51584,0
2012-02-02,20.729,21.088,20.603,20.934,27478,0
2012-02-03,20.943,22.011,20.943,21.633,45556,0
2012-02-06,21.518,21.59,20.595,20.784,34331,0
2012-02-07,20.71,20.966,20.547,20.603,12826,0
2012-02-08,20.868,20.966,20.654,20.827,9346,0
2012-02-09,20.898,20.898,20.234,20.307,21342,0
2012-02-10,20.208,20.416,19.854,19.921,52806,0
2012-02-13,20.022,20.301,19.847,20.293,18602,0
2012-02-14,20.243,20.349,19.87,20.07,31541,0
2012-02-15,20.169,20.243,19.831,19.854,55277,0
2012-02-16,19.915,20.479,19.691,20.391,42103,0
2012-02-17,20.391,20.391,20.151,20.151,20206,0
2012-02-21,20.142,20.186,19.879,19.906,17417,0
2012-02-22,19.898,19.929,19.312,19.338,28444,0
2012-02-23,19.716,19.938,19.372,19.929,35821,0
2012-02-24,19.87,19.995,19.426,19.486,17941,0
2012-02-27,19.304,19.372,19.122,19.329,29734,0
2012-02-28,19.329,19.387,19.207,19.347,42068,0
2012-02-29,19.332,19.431,19.207,19.34,77478,0
2012-03-01,19.435,19.749,19.329,19.329,55615,0
2012-03-02,19.38,19.404,19.245,19.32,69175,0
2012-03-05,19.329,19.444,19.288,19.41,111529,0
2012-03-06,19.162,19.711,18.923,19.138,60467,0
2012-03-07,19.388,19.41,19.096,19.395,34360,0
2012-03-08,19.41,19.41,19.006,19.263,33235,0
2012-03-09,19.245,19.587,19.245,19.47,68930,0
2012-03-12,19.469,19.469,19.296,19.364,36146,0
2012-03-13,19.41,19.707,19.288,19.469,84426,0
2012-03-14,19.379,19.453,19.14,19.223,75890,0
2012-03-15,19.435,19.799,19.122,19.799,91016,0
2012-03-16,19.744,19.868,19.454,19.728,133944,0
2012-03-19,19.658,20.142,19.453,19.977,68116,0
2012-03-20,19.778,19.903,19.577,19.811,92003,0
2012-03-21,19.852,20.035,19.637,19.811,40650,0
2012-03-22,19.605,19.778,19.454,19.637,21055,0
2012-03-23,19.552,20.043,19.552,20.043,24701,0
2012-03-26,20.168,20.734,20.001,20.7,42678,0
2012-03-27,20.458,20.725,20.177,20.208,27224,0
2012-03-28,20.308,20.633,20.128,20.293,47686,0
2012-03-29,20.078,20.301,19.926,20.199,14985,0
2012-03-30,20.217,20.41,19.913,20.043,56052,0
2012-04-02,19.913,20.541,19.913,20.41,30033,0
2012-04-03,20.316,20.325,19.769,19.826,49000,0
2012-04-04,19.694,19.82,19.552,19.669,33261,0
2012-04-05,19.702,19.885,19.605,19.843,17355,0
2012-04-09,19.338,19.72,19.32,19.32,48840,0
2012-04-10,19.38,19.427,18.955,19.197,69945,0
2012-04-11,19.445,19.752,19.271,19.561,28652,0
2012-04-12,19.552,19.935,19.552,19.802,25953,0
2012-04-13,19.736,19.826,19.254,19.445,49458,0
2012-04-16,19.48,19.662,19.245,19.587,14289,0
2012-04-17,19.736,20.26,19.72,20.026,31907,0
2012-04-18,19.935,19.943,19.364,19.364,26635,0
2012-04-19,19.454,19.507,19.09,19.129,31104,0
2012-04-20,19.646,19.744,19.304,19.507,50697,0
2012-04-23,19.188,19.388,19.03,19.113,37838,0
2012-04-24,19.129,19.711,19.129,19.637,25419,0
2012-04-25,19.852,20.286,19.619,19.876,35709,0
2012-04-26,19.82,19.968,19.752,19.895,26130,0
2012-04-27,19.903,20.192,19.544,20.168,40804,0
2012-04-30,19.984,20.051,19.587,19.653,23070,0
2012-05-01,19.711,20.134,19.711,19.795,45554,0
2012-05-02,19.637,20.026,19.497,20.026,39878,0
2012-05-03,19.926,19.976,19.662,19.802,35577,0
2012-05-04,19.678,19.702,19.304,19.436,36507,0
2012-05-07,19.404,19.943,19.356,19.72,38599,0
2012-05-08,19.52,20.02,19.52,19.826,42487,0
2012-05-09,19.628,19.885,19.388,19.752,76090,0
2012-05-10,19.976,20.16,19.678,20.101,33848,0
2012-05-11,19.836,20.01,19.687,19.876,49657,0
2012-05-14,19.577,19.811,19.497,19.513,36318,0
2012-05-15,19.47,19.744,19.304,19.356,39967,0
2012-05-16,19.418,19.646,19.279,19.38,28529,0
2012-05-17,19.347,19.72,19.263,19.613,45374,0
2012-05-18,19.497,19.761,19.372,19.427,53605,0
2012-05-21,19.561,19.826,19.312,19.669,35757,0
2012-05-22,19.587,19.885,19.372,19.454,27214,0
2012-05-23,19.304,19.544,19.147,19.462,25514,0
2012-05-24,19.488,19.662,19.138,19.646,38335,0
2012-05-25,19.595,19.82,19.254,19.535,21752,0
2012-05-29,19.662,19.694,19.404,19.569,37941,0
2012-05-30,19.395,19.513,19.23,19.287,37120,0
2012-05-31,19.312,19.694,19.197,19.561,40688,0
2012-06-01,19.113,19.427,18.74,18.791,42190,0
2012-06-04,19.013,19.039,18.705,18.963,32189,0
2012-06-05,18.811,19.224,18.811,19.081,23018,0
2012-06-06,19.056,19.18,18.996,19.09,34713,0
2012-06-07,19.313,19.431,18.988,19.096,46225,0
2012-06-08,19.012,19.399,18.988,19.047,52180,0
2012-06-11,19.222,19.395,18.847,18.864,57578,0
2012-06-12,19.006,19.263,18.774,19.239,31736,0
2012-06-13,19.147,19.304,18.774,18.898,26395,0
2012-06-14,18.847,19.263,18.847,19.222,43236,0
2012-06-15,19.021,19.565,19.021,19.391,72530,0
2012-06-18,19.156,19.47,19.156,19.32,47282,0
2012-06-19,19.38,19.761,19.356,19.678,56151,0
2012-06-20,19.613,19.843,19.388,19.507,74096,0
2012-06-21,19.548,19.634,18.954,19.113,30759,0
2012-06-22,19.232,19.793,19.232,19.75,117940,0
2012-06-25,19.459,19.809,19.121,19.725,26828,0
2012-06-26,19.767,19.926,19.524,19.634,30076,0
2012-06-27,19.609,19.985,19.609,19.943,35808,0
2012-06-28,19.826,19.985,19.449,19.953,51448,0
2012-06-29,20.304,20.437,20.129,20.437,53453,0
2012-07-02,20.515,20.673,19.993,20.665,46626,0
2012-07-03,20.597,20.976,20.43,20.976,83561,0
2012-07-05,20.834,20.95,20.757,20.812,22461,0
2012-07-06,20.548,20.916,20.421,20.834,24041,0
2012-07-09,20.689,20.789,20.515,20.733,18822,0
2012-07-10,20.934,21.035,20.781,20.976,24494,0
2012-07-11,20.934,21.126,20.781,21.059,20101,0
2012-07-12,20.976,21.091,20.682,21.016,26725,0
2012-07-13,21.126,21.669,21.059,21.436,98192,0
2012-07-16,21.335,21.538,21.143,21.191,10976,0
2012-07-17,21.394,21.394,20.85,21.184,45821,0
2012-07-18,21.184,21.662,21.068,21.629,31700,0
2012-07-19,21.679,21.679,21.152,21.538,32422,0
2012-07-20,21.361,21.585,21.16,21.28,85108,0
2012-07-23,20.89,21.184,20.614,20.897,22692,0
2012-07-24,21.042,21.042,20.421,20.515,22531,0
2012-07-25,20.724,21.006,20.532,20.571,47974,0
2012-07-26,20.976,20.976,20.539,20.632,27065,0
2012-07-27,20.757,21.168,20.614,20.976,29416,0
2012-07-30,21.042,21.109,20.724,20.789,19064,0
2012-07-31,20.673,21.051,20.673,20.807,29994,0
2012-08-01,21.042,21.059,20.539,20.539,51396,0
2012-08-02,20.311,20.556,20.263,20.337,21336,0
2012-08-03,20.656,21.109,20.632,20.807,34811,0
2012-08-06,21.083,21.269,20.95,21.016,10438,0
2012-08-07,20.925,21.168,20.906,20.967,37285,0
2012-08-08,20.882,21.006,20.74,20.85,12275,0
2012-08-09,20.89,21.135,20.89,20.976,17495,0
2012-08-10,20.789,21.006,20.548,20.705,20260,0
2012-08-13,20.623,21.025,20.254,20.882,47629,0
2012-08-14,20.976,20.976,20.581,20.765,10253,0
2012-08-15,20.648,20.873,20.589,20.673,12430,0
2012-08-16,20.648,20.925,20.398,20.925,9708,0
2012-08-17,20.89,21.292,20.648,21.252,46679,0
2012-08-20,21.16,21.292,20.867,21.051,22690,0
2012-08-21,21.068,21.377,21.035,21.277,42609,0
2012-08-22,21.244,21.344,21.051,21.292,7315,0
2012-08-23,21.126,21.319,20.665,20.799,51704,0
2012-08-24,20.689,20.85,20.689,20.842,6221,0
2012-08-27,20.967,21.016,20.765,20.934,10231,0
2012-08-28,20.959,21.2,20.824,21.068,32383,0
2012-08-29,21.051,21.368,20.943,21.042,49330,0
2012-08-30,21,21.136,20.705,20.976,8901,0
2012-08-31,21.091,21.168,20.757,20.757,24208,0
2012-09-04,20.765,20.867,20.455,20.781,48095,0
2012-09-05,20.89,20.89,20.476,20.757,24965,0
2012-09-06,20.984,21.319,20.834,21.209,46006,0
2012-09-07,21.292,21.292,20.992,21.152,32257,0
2012-09-10,21.176,21.209,20.976,21.025,18007,0
2012-09-11,20.959,21.252,20.925,21.083,13130,0
2012-09-12,21.083,21.168,20.95,21.042,16011,0
2012-09-13,21.152,21.377,20.967,21.218,49660,0
2012-09-14,21.328,22.031,21.284,22.015,62054,0
2012-09-17,21.756,21.949,21.344,21.863,22543,0
2012-09-18,21.779,22.299,21.729,22.149,35561,0
2012-09-19,22.217,22.358,22.006,22.015,31367,0
2012-09-20,21.956,22.006,21.594,21.888,17475,0
2012-09-21,22.299,22.366,21.797,22.165,84043,0
2012-09-24,22.124,22.895,22.049,22.693,27819,0
2012-09-25,22.861,23.265,22.208,22.273,59452,0
2012-09-26,22.334,22.642,22.172,22.458,19011,0
2012-09-27,22.483,23.051,22.357,22.39,29868,0
2012-09-28,22.215,22.796,21.882,22.224,28151,0
2012-10-01,22.416,22.551,22.087,22.264,15875,0
2012-10-02,22.365,22.627,22.224,22.373,29370,0
2012-10-03,22.475,22.611,22.245,22.342,19942,0
2012-10-04,22.466,22.493,22.121,22.493,27777,0
2012-10-05,22.509,22.627,22.365,22.451,5600,0
2012-10-08,22.466,22.951,22.466,22.687,31816,0
2012-10-09,22.778,23.017,22.493,22.568,21922,0
2012-10-10,22.535,22.907,22.535,22.796,26216,0
2012-10-11,23.026,23.227,22.856,23.043,18733,0
2012-10-12,23.043,23.153,22.644,22.652,56376,0
2012-10-15,22.824,23.026,22.502,22.723,42337,0
2012-10-16,22.814,22.932,22.543,22.652,21804,0
2012-10-17,22.763,23.092,22.763,22.914,12280,0
2012-10-18,22.966,23.109,21.91,22.044,38970,0
2012-10-19,21.966,22.381,21.762,22.215,73530,0
2012-10-22,22.121,22.298,21.993,22.036,17692,0
2012-10-23,21.993,22.315,21.808,22.315,46307,0
2012-10-24,22.373,22.611,22.315,22.502,21195,0
2012-10-25,22.611,22.687,22.348,22.561,14847,0
2012-10-26,22.627,22.738,22.306,22.535,17871,0
2012-10-31,22.62,22.856,22.466,22.833,44728,0
2012-11-01,22.778,22.966,22.315,22.731,47758,0
2012-11-02,22.872,22.914,22.306,22.434,26317,0
2012-11-05,22.443,22.763,22.224,22.342,19297,0
2012-11-06,22.342,22.848,22.342,22.763,64812,0
2012-11-07,22.416,22.475,21.555,21.621,35579,0
2012-11-08,21.657,21.824,21.164,21.259,33176,0
2012-11-09,21.223,21.773,21.223,21.46,35867,0
2012-11-12,21.485,21.842,21.359,21.555,14586,0
2012-11-13,21.519,21.671,20.953,21.01,22542,0
2012-11-14,21.113,21.113,20.176,20.294,37714,0
2012-11-15,20.351,20.42,20.184,20.302,16655,0
2012-11-16,20.267,20.436,19.878,20.166,42085,0
2012-11-19,20.469,20.971,20.469,20.971,19895,0
2012-11-20,20.937,20.971,20.436,20.836,36763,0
2012-11-21,20.971,20.978,20.623,20.827,9662,0
2012-11-23,20.963,21.02,20.741,20.929,7793,0
2012-11-26,20.929,21.148,20.767,21.113,31723,0
2012-11-27,21.132,21.135,20.817,20.937,16546,0
2012-11-28,20.929,20.929,20.436,20.809,16514,0
2012-11-29,21.113,21.383,20.978,21.351,17850,0
2012-11-30,21.436,21.436,20.978,21.333,51518,0
2012-12-03,21.351,21.41,21.054,21.317,16924,0
2012-12-04,20.987,21.367,20.971,21.326,43160,0
2012-12-05,21.46,21.46,21.046,21.428,12136,0
2012-12-06,21.418,21.919,21.141,21.671,36299,0
2012-12-07,21.816,22.232,21.441,21.944,43376,0
2012-12-10,22.02,22.077,21.594,21.764,14237,0
2012-12-11,21.944,22.289,21.891,22.281,25247,0
2012-12-12,22.187,22.232,21.401,21.476,29025,0
2012-12-13,21.563,21.865,21.418,21.436,18465,0
2012-12-14,21.317,21.781,21.282,21.444,20068,0
2012-12-17,21.68,22.121,21.586,22.02,30799,0
2012-12-18,22.129,22.399,22.036,22.381,35882,0
2012-12-19,22.154,22.443,22.138,22.255,34425,0
2012-12-20,22.205,22.662,22.187,22.662,40580,0
2012-12-21,22.483,22.806,22.069,22.255,124337,0
2012-12-24,22.129,22.695,22.069,22.425,48432,0
2012-12-26,22.627,22.754,21.731,22.027,37296,0
2012-12-27,22.036,22.39,21.714,22.357,24747,0
2012-12-28,22.321,22.473,21.977,22.03,45467,0
2012-12-31,21.662,22.473,21.662,22.465,37487,0
2013-01-02,23.131,23.292,22.605,23.011,68140,0
2013-01-03,23.064,23.064,22.482,22.55,35096,0
2013-01-04,22.611,22.892,22.21,22.764,53167,0
2013-01-07,22.843,22.977,22.619,22.714,25550,0
2013-01-08,22.705,22.764,22.303,22.533,26831,0
2013-01-09,22.413,22.652,22.2,22.354,23535,0
2013-01-10,22.482,22.482,22.038,22.431,54302,0
2013-01-11,22.5,22.604,22.2,22.396,27492,0
2013-01-14,22.339,22.686,22.26,22.611,26599,0
2013-01-15,22.567,22.779,22.492,22.619,13821,0
2013-01-16,22.619,22.619,22.097,22.106,16994,0
2013-01-17,22.235,22.423,22.097,22.404,12304,0
2013-01-18,22.346,22.379,22.064,22.25,17886,0
2013-01-22,22.276,22.276,22.158,22.242,19597,0
2013-01-23,22.276,22.294,22.03,22.03,25413,0
2013-01-24,22.124,22.37,22.124,22.267,35813,0
2013-01-25,22.33,22.33,21.946,22.064,49328,0
2013-01-28,22.132,22.441,21.8,22.37,40860,0
2013-01-29,22.413,22.465,22.294,22.388,26051,0
2013-01-30,22.473,22.5,21.954,22.038,19949,0
2013-01-31,22.022,22.524,21.954,22.508,35774,0
2013-02-01,22.635,23.046,22.575,22.883,24066,0
2013-02-04,22.764,22.908,22.37,22.441,25778,0
2013-02-05,22.67,22.732,22.294,22.482,28422,0
2013-02-06,22.334,22.465,22.168,22.303,45257,0
2013-02-07,22.321,22.37,22.2,22.21,13590,0
2013-02-08,22.303,22.303,22.173,22.303,25054,0
2013-02-11,22.303,22.575,22.303,22.404,16852,0
2013-02-12,22.524,22.638,22.473,22.541,54259,0
2013-02-13,22.627,22.994,22.363,22.678,16337,0
2013-02-14,22.678,22.908,22.67,22.714,22354,0
2013-02-15,22.746,22.977,22.465,22.611,30246,0
2013-02-19,22.661,22.977,22.661,22.968,35693,0
2013-02-20,22.945,22.994,22.413,22.508,32106,0
2013-02-21,22.575,22.834,22.285,22.321,18223,0
2013-02-22,22.33,22.643,22.307,22.619,14902,0
2013-02-25,22.772,22.807,21.842,21.977,28652,0
2013-02-26,22.124,22.516,22.124,22.346,20027,0
2013-02-27,22.388,22.661,22.388,22.516,19853,0
2013-02-28,22.457,22.834,22.457,22.575,26586,0
2013-03-01,22.354,22.732,22.25,22.723,16238,0
2013-03-04,22.604,22.994,22.604,22.968,16857,0
2013-03-05,22.954,23.158,22.797,23.038,60707,0
2013-03-06,23.046,23.344,22.954,23.183,21307,0
2013-03-07,23.251,23.301,23.096,23.26,15603,0
2013-03-08,23.498,23.498,23.114,23.26,18317,0
2013-03-11,23.26,23.344,22.834,23.243,24875,0
2013-03-12,23.224,23.251,22.788,23.029,12213,0
2013-03-13,23.011,23.286,23.011,23.215,20846,0
2013-03-14,23.286,23.456,23.104,23.438,25816,0
2013-03-15,23.586,23.858,23.498,23.737,110341,0
2013-03-18,23.531,23.86,23.123,23.388,21330,0
2013-03-19,23.515,23.634,23.286,23.335,17004,0
2013-03-20,23.54,23.65,23.523,23.568,16305,0
2013-03-21,23.438,23.703,23.438,23.66,19563,0
2013-03-22,23.805,23.882,23.703,23.805,24937,0
2013-03-25,23.907,23.907,23.754,23.882,16538,0
2013-03-26,23.907,23.907,23.531,23.823,25809,0
2013-03-27,23.728,23.891,23.575,23.778,20783,0
2013-03-28,23.865,23.891,23.59,23.59,33418,0
2013-04-01,23.479,23.658,22.987,23.142,33892,0
2013-04-02,23.425,23.658,23.134,23.209,13987,0
2013-04-03,23.359,23.384,22.796,22.796,23616,0
2013-04-04,22.936,23.107,22.858,23.081,24938,0
2013-04-05,22.874,23.209,22.874,23.134,17294,0
2013-04-08,23.003,23.4,22.917,23.359,15174,0
2013-04-09,23.33,23.651,23.161,23.177,12788,0
2013-04-10,23.309,23.57,23.237,23.471,137332,0
2013-04-11,23.511,23.511,23.219,23.304,12934,0
2013-04-12,23.219,23.59,22.936,23.495,40468,0
2013-04-15,23.391,23.495,22.437,22.513,45071,0
2013-04-16,22.771,23.209,22.401,22.796,39585,0
2013-04-17,22.625,23.057,22.53,22.641,33705,0
2013-04-18,22.745,23.089,22.617,22.892,37979,0
2013-04-19,22.754,23.254,22.754,23.177,30845,0
2013-04-22,23.177,23.177,22.28,22.762,48721,0
2013-04-23,23.003,23.081,22.745,23.081,28119,0
2013-04-24,22.995,23.349,22.917,23.209,17373,0
2013-04-25,23.349,23.462,22.955,23.081,23946,0
2013-04-26,23.117,23.288,22.796,22.842,35709,0
2013-04-29,22.901,23.089,22.713,22.866,15587,0
2013-04-30,22.917,23.101,22.703,23.047,21615,0
2013-05-01,22.901,23.012,22.151,22.349,79391,0
2013-05-02,22.401,23.227,22.401,22.713,46808,0
2013-05-03,23.022,23.264,22.858,22.961,32386,0
2013-05-06,22.995,23.425,22.945,23.359,22971,0
2013-05-07,23.598,23.746,23.453,23.728,36210,0
2013-05-08,23.598,24.089,23.566,23.952,27150,0
2013-05-09,23.977,24.366,23.788,24.115,34177,0
2013-05-10,24.08,24.711,24.08,24.134,30195,0
2013-05-13,24.167,24.296,23.977,24.03,15591,0
2013-05-14,24.107,24.287,23.797,24.115,26599,0
2013-05-15,23.977,24.564,23.859,24.245,24135,0
2013-05-16,24.245,24.821,24.143,24.478,33198,0
2013-05-17,24.624,24.902,24.406,24.564,56096,0
2013-05-20,24.478,24.985,24.426,24.641,19841,0
2013-05-21,24.572,24.967,24.53,24.735,16351,0
2013-05-22,24.829,25.029,24.27,24.374,52960,0
2013-05-23,24.236,24.711,24.236,24.348,22889,0
2013-05-24,24.27,24.726,24.1,24.461,23690,0
2013-05-28,24.433,25.056,24.313,24.544,28719,0
2013-05-29,24.4,24.554,24.21,24.338,24854,0
2013-05-30,24.393,24.554,24.255,24.338,11565,0
2013-05-31,24.156,24.386,23.992,24.017,26122,0
2013-06-03,24.115,24.406,24.004,24.21,76494,0
2013-06-04,24.313,24.572,23.952,23.952,29866,0
2013-06-05,24.115,24.115,23.702,23.961,23313,0
2013-06-06,23.9,24.143,23.891,24.039,13727,0
2013-06-07,24.263,24.263,23.865,24.004,19517,0
2013-06-10,24.383,24.383,24.064,24.245,45547,0
2013-06-11,24.039,24.711,24.039,24.255,15885,0
2013-06-12,24.358,24.452,24.124,24.124,12761,0
2013-06-13,24.115,24.406,24.02,24.358,37316,0
2013-06-14,24.313,24.323,23.797,23.859,54058,0
2013-06-17,24.115,24.167,23.702,23.9,17081,0
2013-06-18,23.9,24.167,23.702,24.039,35621,0
2013-06-19,24.115,24.202,23.926,23.926,14054,0
2013-06-20,23.658,24.101,23.658,23.859,23531,0
2013-06-21,23.977,24.53,23.831,24.416,93609,0
2013-06-24,24.219,24.763,23.943,24.219,33904,0
2013-06-25,24.202,24.406,23.359,24.167,106089,0
2013-06-26,24.426,24.433,23.943,24.08,22999,0
2013-06-27,24.289,24.638,24.134,24.499,27711,0
2013-06-28,24.499,24.845,24.15,24.795,150833,0
2013-07-01,25.072,25.384,24.925,25.213,36536,0
2013-07-02,25.264,25.39,24.629,25.203,38279,0
2013-07-03,24.9,25.333,24.772,25.297,18693,0
2013-07-05,25.741,26.29,25.498,26.22,42971,0
2013-07-08,26.508,26.75,26.193,26.193,42632,0
2013-07-09,26.324,26.611,25.983,26.611,41635,0
2013-07-10,26.646,26.732,26.445,26.69,31986,0
2013-07-11,26.803,26.864,26.43,26.469,52692,0
2013-07-12,26.518,26.742,26.518,26.63,51780,0
2013-07-15,26.725,27.141,26.725,26.983,30750,0
2013-07-16,27.089,27.35,26.812,27.219,42411,0
2013-07-17,27.28,27.811,27.054,27.167,35710,0
2013-07-18,27.176,27.256,27.072,27.167,27225,0
2013-07-19,27.125,27.167,27.054,27.141,26344,0
2013-07-22,26.951,27.167,26.951,27.037,40862,0
2013-07-23,27.037,27.125,26.863,26.992,27846,0
2013-07-24,27.037,27.081,26.878,27.037,26832,0
2013-07-25,26.969,27.045,26.887,26.951,59449,0
2013-07-26,26.756,27.384,26.756,27.35,67744,0
2013-07-29,27.384,27.698,27.185,27.55,86051,0
2013-07-30,27.802,27.82,27.48,27.636,101717,0
2013-07-31,27.783,28.376,27.569,28.114,44676,0
2013-08-01,28.369,28.369,27.958,28.183,26888,0
2013-08-02,28.063,28.237,27.715,27.864,23761,0
2013-08-05,27.783,28.133,27.76,28.123,15515,0
2013-08-06,27.975,28.109,27.837,27.968,16625,0
2013-08-07,27.958,28.028,27.61,27.792,38016,0
2013-08-08,27.985,28.079,27.783,27.916,8211,0
2013-08-09,27.916,28.165,27.42,27.679,29681,0
2013-08-12,27.679,28.088,27.679,27.993,21714,0
2013-08-13,27.993,28.4,27.864,28.27,16287,0
2013-08-14,28.263,28.767,28.212,28.237,23064,0
2013-08-15,28.001,28.202,27.185,27.515,23045,0
2013-08-16,27.367,28.183,26.961,28.019,30684,0
2013-08-19,28.114,28.123,27.298,27.55,29570,0
2013-08-20,27.732,28.673,27.679,28.496,32296,0
2013-08-21,28.504,28.541,27.679,27.76,34927,0
2013-08-22,27.776,28.56,27.776,28.247,19263,0
2013-08-23,28.22,28.329,27.627,27.864,34819,0
2013-08-26,27.925,28.107,27.126,27.802,16155,0
2013-08-27,27.602,27.602,26.272,26.395,26954,0
2013-08-28,26.479,26.969,26.405,26.725,26425,0
2013-08-29,27.037,27.341,26.671,26.887,16401,0
2013-08-30,26.784,26.784,25.905,26.089,29040,0
2013-09-03,26.384,26.639,25.909,26.322,51273,0
2013-09-04,26.269,26.691,26.094,26.305,27276,0
2013-09-05,26.419,26.871,26.314,26.437,17977,0
2013-09-06,26.611,26.647,25.658,26.243,31153,0
2013-09-09,26.405,27.037,26.342,26.822,15778,0
2013-09-10,27.049,27.4,26.832,27.338,17880,0
2013-09-11,27.324,27.667,26.863,27.627,19097,0
2013-09-12,27.698,27.698,26.951,27.02,34863,0
2013-09-13,27.146,27.665,27.094,27.33,22740,0
2013-09-16,27.783,27.783,26.717,26.992,48111,0
2013-09-17,26.954,27.12,26.89,26.954,62180,0
2013-09-18,26.954,27.286,26.856,27.224,68552,0
2013-09-19,27.12,27.12,26.776,26.954,15718,0
2013-09-20,26.954,27.085,26.881,26.971,101778,0
2013-09-23,27.085,27.163,26.848,27.076,37341,0
2013-09-24,27.12,27.803,27.085,27.47,29446,0
2013-09-25,27.47,27.821,27.338,27.636,17138,0
2013-09-26,27.741,28.022,27.357,27.698,37306,0
2013-09-27,27.495,27.811,27.348,27.348,10723,0
2013-09-30,27.163,27.872,27.163,27.55,67542,0
2013-10-01,27.627,28.049,27.364,27.847,18483,0
2013-10-02,27.698,27.829,27.224,27.252,40157,0
2013-10-03,27.163,27.322,26.726,27.005,24755,0
2013-10-04,26.938,27.592,26.938,27.382,33200,0
2013-10-07,27.189,27.584,27.189,27.243,16657,0
2013-10-08,27.364,27.665,26.963,27.172,27557,0
2013-10-09,27.172,27.97,27.172,27.428,33200,0
2013-10-10,27.794,28.454,27.627,28.425,22589,0
2013-10-11,28.454,29.626,28.233,29.567,39472,0
2013-10-14,29.529,29.741,29.162,29.434,45292,0
2013-10-15,29.453,29.599,28.672,28.722,28521,0
2013-10-16,28.707,29.356,28.548,28.925,19624,0
2013-10-17,28.758,29.046,28.758,29.038,28750,0
2013-10-18,31.238,31.238,28.415,29.329,47461,0
2013-10-21,29.453,29.662,28.96,29.178,42457,0
2013-10-22,29.461,30.485,29.152,30.327,39703,0
2013-10-23,30.1,30.442,30.066,30.301,51288,0
2013-10-24,30.319,30.397,30.108,30.163,17798,0
2013-10-25,30.24,30.908,29.801,29.888,18827,0
2013-10-28,29.993,30.25,29.529,30.25,38106,0
2013-10-29,30.388,30.686,29.776,30.021,31374,0
2013-10-30,30.116,30.116,29.591,29.662,23731,0
2013-10-31,29.679,29.679,28.82,28.827,42128,0
2013-11-01,28.75,29.136,28.207,28.812,57498,0
2013-11-04,28.803,29.188,28.548,28.988,36850,0
2013-11-05,28.925,29.276,28.925,29.064,33428,0
2013-11-06,29.478,29.591,29.284,29.301,18025,0
2013-11-07,29.284,29.599,28.635,28.884,30349,0
2013-11-08,28.898,29.809,28.672,29.662,28862,0
2013-11-11,29.705,29.705,28.689,29.083,75411,0
2013-11-12,29.073,29.319,28.758,29.136,15404,0
2013-11-13,28.996,29.415,28.996,29.259,12663,0
2013-11-14,29.31,29.434,28.96,29.129,13575,0
2013-11-15,29.083,29.234,28.925,29.111,29550,0
2013-11-18,29.178,29.567,28.97,29.162,9161,0
2013-11-19,29.259,29.599,28.845,29.243,23503,0
2013-11-20,29.276,29.567,29.023,29.144,17569,0
2013-11-21,29.373,29.898,29.188,29.888,39133,0
2013-11-22,29.818,30.677,29.801,30.548,22019,0
2013-11-25,30.775,31.213,30.635,30.984,30805,0
2013-11-26,30.984,31.475,30.984,31.396,15644,0
2013-11-27,31.336,32.001,31.151,31.755,26812,0
2013-11-29,32.011,32.29,31.739,32.134,11934,0
2013-12-02,32.028,32.028,30.926,31.038,20649,0
2013-12-03,31.468,31.468,30.469,31.031,37595,0
2013-12-04,30.818,31.581,30.818,31.031,60352,0
2013-12-05,30.984,31.494,30.984,31.066,15859,0
2013-12-06,31.406,31.852,31.406,31.67,21115,0
2013-12-09,31.802,31.802,31.066,31.089,18875,0
2013-12-10,31.17,31.223,30.898,31.031,36370,0
2013-12-11,31.107,31.416,30.668,30.741,29208,0
2013-12-12,30.818,31.336,30.388,30.677,38332,0
2013-12-13,30.775,30.853,30.469,30.627,26809,0
2013-12-16,31.188,31.416,30.668,31.353,23038,0
2013-12-17,31.44,31.44,30.66,30.836,17912,0
2013-12-18,30.966,31.802,30.748,31.634,38332,0
2013-12-19,31.703,31.773,31.433,31.433,17341,0
2013-12-20,31.589,32.808,31.589,32.614,95551,0
2013-12-23,32.597,33.325,32.597,32.845,21894,0
2013-12-24,32.975,33.281,32.8,33.175,12380,0
2013-12-26,33.352,33.352,32.817,32.941,14965,0
2013-12-27,33.09,33.123,32.572,32.845,14147,0
2013-12-30,32.922,33.142,32.577,32.869,14453,0
2013-12-31,32.96,33.241,32.64,32.861,21183,0
2014-01-02,32.66,32.728,32.058,32.058,24761,0
2014-01-03,32.092,32.535,32.014,32.235,10419,0
2014-01-06,32.471,32.621,31.414,31.608,25714,0
2014-01-07,31.643,32.313,31.643,32.155,22852,0
2014-01-08,32.049,32.341,31.765,31.898,14792,0
2014-01-09,32.101,32.159,31.202,31.369,24902,0
2014-01-10,31.448,31.448,29.373,30.874,63654,0
2014-01-13,30.725,30.998,30.07,30.637,33760,0
2014-01-14,30.856,30.937,30.379,30.902,14609,0
2014-01-15,30.937,31.529,30.937,31.341,25826,0
2014-01-16,31.386,31.475,30.707,30.893,26391,0
2014-01-17,30.944,31.697,30.883,30.912,31221,0
2014-01-21,31.341,31.493,30.893,31.369,25938,0
2014-01-22,31.21,31.21,30.865,31.113,16198,0
2014-01-23,30.865,31.431,30.734,31.299,20047,0
2014-01-24,31.543,31.543,30.46,30.61,27637,0
2014-01-27,30.912,31.543,30.097,30.169,25600,0
2014-01-28,30.355,30.355,29.648,29.727,45307,0
2014-01-29,29.251,30.406,28.915,29.029,42361,0
2014-01-30,29.339,29.806,29.045,29.514,29222,0
2014-01-31,28.89,29.178,28.89,29.082,54968,0
2014-02-03,28.862,29.735,27.776,28.19,54761,0
2014-02-04,28.439,28.728,28.381,28.506,29365,0
2014-02-05,28.429,28.525,28.253,28.475,44136,0
2014-02-06,28.534,28.986,28.534,28.832,28089,0
2014-02-07,28.948,29.004,28.64,28.89,43731,0
2014-02-10,28.871,28.871,28.649,28.764,30042,0
2014-02-11,28.881,29.532,28.881,29.33,19246,0
2014-02-12,29.454,29.948,29.407,29.593,40191,0
2014-02-13,29.407,30.097,29.045,29.928,19429,0
2014-02-14,29.938,30.77,29.894,30.416,54103,0
2014-02-18,30.637,31.076,30.477,30.821,22702,0
2014-02-19,30.628,30.804,29.938,30.018,34884,0
2014-02-20,30.005,30.821,30.005,30.194,22947,0
2014-02-21,30.397,30.539,29.948,30.355,37838,0
2014-02-24,30.495,31.13,30.495,30.969,29904,0
2014-02-25,30.865,31.113,30.477,30.654,23507,0
2014-02-26,30.76,31.483,30.76,30.998,27205,0
2014-02-27,30.883,31.076,30.725,31.026,28060,0
2014-02-28,31.069,31.784,30.952,31.069,34506,0
2014-03-03,30.856,30.979,30.22,30.602,18144,0
2014-03-04,31.085,32.437,31.085,32.208,70072,0
2014-03-05,32.04,32.411,31.677,31.962,24234,0
2014-03-06,31.994,32.331,31.608,32.092,22053,0
2014-03-07,32.198,32.507,31.812,32.427,23529,0
2014-03-10,32.367,32.613,31.968,32.499,27130,0
2014-03-11,32.489,32.489,31.431,31.803,23470,0
2014-03-12,31.697,32.64,31.608,32.507,26575,0
2014-03-13,32.595,32.754,32.235,32.313,28236,0
2014-03-14,32.465,32.57,32.068,32.322,14402,0
2014-03-17,32.331,32.932,32.331,32.66,19547,0
2014-03-18,32.772,33.002,32.577,32.772,24339,0
2014-03-19,32.808,32.808,32.525,32.57,23622,0
2014-03-20,32.427,33.083,32.235,32.827,25255,0
2014-03-21,33.073,33.902,32.993,33.434,63398,0
2014-03-24,33.171,33.453,32.96,32.993,35354,0
2014-03-25,33.161,33.241,32.686,33.178,22589,0
2014-03-26,33.478,33.523,32.686,32.694,34886,0
2014-03-27,33.125,33.893,32.471,32.808,47745,0
2014-03-28,32.808,33.439,31.748,32.905,42348,0
2014-03-31,33.172,33.785,32.514,33.341,60316,0
2014-04-01,33.501,34.17,33.36,33.983,39209,0
2014-04-02,34.001,34.17,33.68,34.063,23371,0
2014-04-03,33.983,34.214,33.484,33.794,30819,0
2014-04-04,34.142,34.142,32.407,32.836,34264,0
2014-04-07,31.872,32.923,31.872,32.337,38599,0
2014-04-08,32.477,33.724,32.477,32.552,29549,0
2014-04-09,32.477,33.011,31.946,32.523,31020,0
2014-04-10,32.611,32.611,31.172,31.348,43220,0
2014-04-11,31.18,31.634,30.727,31.081,52431,0
2014-04-14,31.455,31.588,30.967,31.172,33692,0
2014-04-15,31.481,31.795,30.727,31.634,21245,0
2014-04-16,31.9,32.417,31.58,32.078,32517,0
2014-04-17,32.034,32.514,31.936,32.23,26775,0
2014-04-21,31.697,32.266,31.501,31.964,23855,0
2014-04-22,32.087,32.175,31.552,32.141,29662,0
2014-04-23,32.132,32.381,31.893,32.132,27632,0
2014-04-24,32.29,32.319,31.598,31.615,26837,0
2014-04-25,31.588,31.882,30.689,31.135,30372,0
2014-04-28,31.286,31.58,30.564,30.931,17410,0
2014-04-29,31.225,31.847,30.424,30.549,17936,0
2014-04-30,30.477,30.813,30.149,30.432,38773,0
2014-05-01,30.29,30.611,29.978,30.388,70344,0
2014-05-02,30.647,30.806,30.158,30.602,35377,0
2014-05-05,30.45,30.68,30.334,30.592,24050,0
2014-05-06,30.504,30.602,30.005,30.084,40603,0
2014-05-07,30.227,30.746,29.747,30.549,37627,0
2014-05-08,30.602,30.906,30.005,30.032,18736,0
2014-05-09,29.915,30.924,29.809,30.806,41648,0
2014-05-12,30.983,31.955,30.983,31.91,36471,0
2014-05-13,31.598,31.986,31.383,31.421,48160,0
2014-05-14,31.383,32.025,29.971,30.05,38839,0
2014-05-15,29.757,29.898,29.16,29.65,36964,0
2014-05-16,29.562,29.782,29.259,29.774,33671,0
2014-05-19,29.782,30.525,29.65,30.264,18769,0
2014-05-20,30.271,30.271,29.515,29.694,47882,0
2014-05-21,29.845,30.255,29.622,29.978,45424,0
2014-05-22,30.129,30.271,30.005,30.139,21640,0
2014-05-23,30.362,30.896,29.974,30.797,31093,0
2014-05-27,31.126,31.233,30.905,31.126,37006,0
2014-05-28,30.956,30.956,30.37,30.746,17553,0
2014-05-29,31.002,31.108,30.592,30.68,25490,0
2014-05-30,30.823,30.971,30.362,30.441,25721,0
2014-06-02,30.592,30.592,29.962,30.415,26797,0
2014-06-03,30.264,30.549,30.264,30.308,26765,0
2014-06-04,30.246,30.555,30.137,30.424,30701,0
2014-06-05,30.564,31.607,30.468,31.58,42785,0
2014-06-06,31.837,32.506,31.837,32.221,25669,0
2014-06-09,32.034,32.808,32.034,32.47,26077,0
2014-06-10,32.39,32.477,32.167,32.356,20115,0
2014-06-11,32.363,32.363,31.634,31.785,17511,0
2014-06-12,31.348,31.756,31.037,31.375,16928,0
2014-06-13,31.607,31.775,31.09,31.225,20530,0
2014-06-16,31.098,31.225,30.694,31.056,13071,0
2014-06-17,31.03,31.642,31.002,31.465,21797,0
2014-06-18,31.588,32.15,31.455,32.123,21824,0
2014-06-19,32.167,32.552,32.115,32.183,15380,0
2014-06-20,32.533,32.817,32.327,32.745,88774,0
2014-06-23,32.736,32.845,32.576,32.772,20733,0
2014-06-24,32.719,33.37,32.417,32.417,23433,0
2014-06-25,32.15,32.685,32.141,32.629,13762,0
2014-06-26,32.745,33.219,32.034,32.719,16029,0
2014-06-27,32.504,33.364,32.485,32.685,93072,0
2014-06-30,32.512,33.014,32.324,32.979,26877,0
2014-07-01,32.963,34.173,32.567,33.679,40814,0
2014-07-02,32.988,33.85,32.988,33.436,26313,0
2014-07-03,33.752,33.821,33.175,33.381,18283,0
2014-07-07,33.274,33.274,32.801,32.853,16839,0
2014-07-08,32.772,33.097,32.378,32.619,28639,0
2014-07-09,32.862,33.032,32.295,32.475,8924,0
2014-07-10,31.688,32.295,31.643,31.857,24838,0
2014-07-11,31.949,32.451,31.697,32.277,40080,0
2014-07-14,32.638,32.836,32.295,32.362,30995,0
2014-07-15,32.198,32.362,31.848,31.922,25870,0
2014-07-16,32.001,32.262,31.839,31.857,23661,0
2014-07-17,31.615,31.749,30.934,31.086,39961,0
2014-07-18,30.899,31.671,30.899,31.651,32526,0
2014-07-21,31.293,32.246,31.213,31.373,16749,0
2014-07-22,30.835,32.009,30.835,30.899,24094,0
2014-07-23,30.942,31.438,30.799,31.213,50577,0
2014-07-24,31.177,31.588,30.7,30.765,26672,0
2014-07-25,30.63,31.069,30.46,30.64,29570,0
2014-07-28,30.871,31.391,30.495,31.177,32765,0
2014-07-29,31.4,31.625,30.88,30.942,11276,0
2014-07-30,30.973,31.339,30.524,31.204,53125,0
2014-07-31,30.934,31.025,30.709,30.853,41906,0
2014-08-01,31.382,31.382,30.55,30.765,33079,0
2014-08-04,30.89,31.007,29.876,30.279,30355,0
2014-08-05,30.001,30.277,29.723,29.975,14439,0
2014-08-06,29.821,30.54,29.625,30.333,16683,0
2014-08-07,30.432,30.432,29.893,30.028,8868,0
2014-08-08,30.081,30.415,30.041,30.307,17200,0
2014-08-11,30.234,30.909,30.234,30.691,14262,0
2014-08-12,30.63,30.691,30.189,30.253,18555,0
2014-08-13,30.208,30.307,30.066,30.27,14490,0
2014-08-14,30.279,30.755,30.279,30.531,8228,0
2014-08-15,30.395,30.918,30.056,30.513,32843,0
2014-08-18,30.853,31.148,30.297,31.148,14559,0
2014-08-19,31.124,31.391,30.942,31.313,41108,0
2014-08-20,31.168,31.382,31.124,31.33,25749,0
2014-08-21,31.195,31.48,30.899,31.41,16262,0
2014-08-22,31.464,31.527,31.124,31.428,20254,0
2014-08-25,31.472,31.723,31.178,31.472,11047,0
2014-08-26,31.615,32.065,31.571,31.742,29194,0
2014-08-27,31.634,32.038,31.391,31.509,8698,0
2014-08-28,31.49,31.58,31.213,31.23,14403,0
2014-08-29,31.195,31.571,31.168,31.552,13420,0
2014-09-02,31.768,31.965,31.321,31.848,19395,0
2014-09-03,32.065,32.065,31.284,31.382,19263,0
2014-09-04,31.562,31.678,31.195,31.195,10171,0
2014-09-05,31.042,31.588,31.042,31.246,10081,0
2014-09-08,31.365,31.588,31.23,31.562,12271,0
2014-09-09,31.588,31.588,30.719,30.755,20075,0
2014-09-10,30.909,31.186,30.799,31.186,12446,0
2014-09-11,30.862,31.438,30.862,31.33,17163,0
2014-09-12,31.303,31.428,30.765,31.069,14923,0
2014-09-15,31.076,31.076,30.54,30.738,16908,0
2014-09-16,30.709,30.907,30.342,30.477,13379,0
2014-09-17,30.55,30.969,30.45,30.691,18912,0
2014-09-18,30.862,31.365,30.649,31.293,18068,0
2014-09-19,31.41,31.552,30.871,31.069,54569,0
2014-09-22,30.765,31.246,30.672,30.773,25637,0
2014-09-23,30.773,31.069,30.377,30.45,26420,0
2014-09-24,30.495,30.89,30.361,30.531,18062,0
2014-09-25,30.55,30.565,30.046,30.234,21841,0
2014-09-26,30.209,30.656,30.209,30.603,18296,0
2014-09-29,30.367,30.739,29.941,30.512,19369,0
2014-09-30,30.448,30.775,29.871,29.871,45412,0
2014-10-01,29.896,30.286,29.596,29.596,28981,0
2014-10-02,29.571,30.359,29.571,30.267,27585,0
2014-10-03,30.522,30.649,29.653,29.961,70755,0
2014-10-06,29.937,30.086,29.481,29.697,16211,0
2014-10-07,29.605,29.687,29.18,29.189,25984,0
2014-10-08,29.153,30.458,29.153,30.349,24464,0
2014-10-09,30.467,30.467,29.615,29.643,28193,0
2014-10-10,29.487,30.24,29.487,29.67,21210,0
2014-10-13,29.615,31.072,29.615,30.574,23776,0
2014-10-14,30.937,31.328,30.503,31.328,43841,0
2014-10-15,30.921,31.716,30.63,31.552,62282,0
2014-10-16,31.072,32.06,31.066,31.907,30458,0
2014-10-17,32.44,32.44,31.29,31.635,24050,0
2014-10-20,31.372,32.138,31.328,32.115,21396,0
2014-10-21,32.593,32.593,31.804,32.342,43207,0
2014-10-22,32.285,32.504,32.185,32.252,22623,0
2014-10-23,32.593,33.429,32.43,33.172,46362,0
2014-10-24,33.137,33.672,32.831,33.019,41821,0
2014-10-27,33.002,33.133,32.711,33.019,22662,0
2014-10-28,33.238,34.468,33.037,34.453,52834,0
2014-10-29,34.178,34.712,33.707,34.152,43205,0
2014-10-30,33.887,34.36,33.887,34.178,46025,0
2014-10-31,34.17,34.785,34.161,34.74,53018,0
2014-11-03,34.74,34.894,34.287,34.485,28909,0
2014-11-04,34.261,34.522,34.033,34.443,16912,0
2014-11-05,34.677,34.82,34.404,34.612,17301,0
2014-11-06,34.759,34.759,34.305,34.404,31656,0
2014-11-07,34.404,34.404,34.188,34.404,15111,0
2014-11-10,34.404,34.413,34.053,34.413,31778,0
2014-11-11,34.485,34.631,34.205,34.631,47971,0
2014-11-12,34.641,34.82,34.443,34.768,45968,0
2014-11-13,34.622,34.811,34.462,34.468,21497,0
2014-11-14,34.595,34.759,34.17,34.17,26210,0
2014-11-17,34.152,34.261,33.717,33.787,13563,0
2014-11-18,33.887,34.142,33.631,33.755,22921,0
2014-11-19,33.745,33.745,32.939,33.009,18982,0
2014-11-20,32.968,33.59,32.831,33.554,12592,0
2014-11-21,33.988,33.988,33.182,33.336,19205,0
2014-11-24,33.536,33.933,33.436,33.797,22752,0
2014-11-25,33.887,34.043,33.554,33.763,14360,0
2014-11-26,33.717,34.087,33.49,33.59,15048,0
2014-11-28,33.717,33.717,32.766,32.766,15739,0
2014-12-01,32.803,32.811,32.404,32.45,23432,0
2014-12-02,32.475,33.455,32.475,33.346,19683,0
2014-12-03,33.356,33.772,33.103,33.608,17357,0
2014-12-04,33.527,33.787,33.245,33.545,19513,0
2014-12-05,33.527,34.404,33.527,34.386,21968,0
2014-12-08,34.386,34.631,33.825,33.923,29063,0
2014-12-09,33.98,34.849,33.465,34.83,26969,0
2014-12-10,33.932,34.66,33.932,33.933,23605,0
2014-12-11,34.043,34.631,34.007,34.043,20361,0
2014-12-12,33.755,34.053,33.365,33.707,24452,0
2014-12-15,33.916,34.178,33.216,33.39,52304,0
2014-12-16,33.2,34.277,33.002,33.933,34451,0
2014-12-17,33.916,34.732,33.074,34.712,39937,0
2014-12-18,34.631,34.948,34.404,34.749,33617,0
2014-12-19,34.595,35.211,34.152,35.112,74781,0
2014-12-22,34.996,35.727,34.996,35.664,24929,0
2014-12-23,35.818,36.561,35.129,35.744,34805,0
2014-12-24,35.853,36.325,35.329,35.8,12531,0
2014-12-26,36.044,36.659,35.89,36.425,10484,0
2014-12-29,36.633,37.212,36.351,36.822,18060,0
2014-12-30,36.674,37.361,36.622,36.859,13130,0
2014-12-31,36.722,37.307,36.574,36.668,29428,0
2015-01-02,36.95,36.95,35.674,36.147,16529,0
2015-01-05,35.955,35.992,34.8,35.162,24434,0
2015-01-06,35.263,35.362,33.92,34.029,30507,0
2015-01-07,34.312,34.452,33.967,34.312,14981,0
2015-01-08,34.541,35.41,34.425,34.685,18882,0
2015-01-09,34.677,35.134,33.888,34.112,23833,0
2015-01-12,34.003,34.331,33.784,34.275,18478,0
2015-01-13,34.642,35.554,34.092,34.871,29118,0
2015-01-14,34.652,34.943,34.432,34.596,22358,0
2015-01-15,34.596,35.264,33.819,33.957,22138,0
2015-01-16,33.829,35.17,33.774,35.089,21089,0
2015-01-20,35.235,35.235,34.504,34.695,26115,0
2015-01-21,34.514,34.913,34.02,34.176,22459,0
2015-01-22,34.596,35.727,34.422,35.626,48568,0
2015-01-23,35.745,35.801,35.052,35.052,32090,0
2015-01-26,34.751,35.326,34.551,35.198,26085,0
2015-01-27,34.724,36.083,34.368,35.216,25198,0
2015-01-28,34.586,34.709,34.039,34.039,60388,0
2015-01-29,34.359,34.913,33.839,34.586,56163,0
2015-01-30,34.249,34.394,33.336,33.419,35923,0
2015-02-02,33.784,34.403,33.072,34.268,32816,0
2015-02-03,34.412,34.833,33.605,34.577,29044,0
2015-02-04,34.57,34.57,34.112,34.167,53820,0
2015-02-05,34.312,34.97,34.092,34.879,28792,0
2015-02-06,35.07,35.089,34.677,35.042,45471,0
2015-02-09,34.761,35.034,33.976,34.075,28152,0
2015-02-10,34.039,34.632,33.875,34.385,39480,0
2015-02-11,34.275,34.751,34.221,34.461,29602,0
2015-02-12,34.77,35.198,34.577,35.17,17886,0
2015-02-13,35.362,35.527,35.179,35.334,26285,0
2015-02-17,35.298,35.567,35.225,35.489,22410,0
2015-02-18,35.453,35.691,34.804,34.952,29585,0
2015-02-19,34.998,35.316,34.704,34.852,32427,0
2015-02-20,34.913,34.913,34.452,34.531,28245,0
2015-02-23,34.403,34.456,34.049,34.268,30022,0
2015-02-24,34.403,34.57,34.112,34.468,24881,0
2015-02-25,34.341,34.577,34.221,34.412,20213,0
2015-02-26,34.351,34.677,34.312,34.541,18975,0
2015-02-27,34.422,34.833,34.176,34.268,20509,0
2015-03-02,34.369,34.823,34.212,34.623,45367,0
2015-03-03,34.541,34.586,34.312,34.322,21587,0
2015-03-04,34.241,34.468,33.647,33.739,17970,0
2015-03-05,33.883,33.892,33.29,33.665,44490,0
2015-03-06,33.365,34.029,33.365,33.928,31449,0
2015-03-09,34.092,34.285,34.029,34.212,15448,0
2015-03-10,33.791,33.976,33.346,33.419,23668,0
2015-03-11,33.591,33.701,33.309,33.556,29258,0
2015-03-12,33.829,34.871,33.647,34.814,26518,0
2015-03-13,34.904,35.254,34.185,35.079,18190,0
2015-03-16,34.998,35.509,34.961,35.179,22900,0
2015-03-17,34.961,35.216,34.586,34.733,49091,0
2015-03-18,34.514,35.308,34.485,34.704,35505,0
2015-03-19,34.514,34.871,34.212,34.742,22572,0
2015-03-20,34.933,35.28,34.933,35.188,70790,0
2015-03-23,35.271,35.41,34.923,35.263,27066,0
2015-03-24,35.225,35.225,34.943,35.042,16106,0
2015-03-25,35.4,35.4,34.231,34.312,54682,0
2015-03-26,34.221,34.889,33.993,34.724,29476,0
2015-03-27,34.714,35.034,34.331,34.652,51613,0
2015-03-30,34.752,35.417,34.642,35.269,48216,0
2015-03-31,35.24,35.24,34.806,35.165,24578,0
2015-04-01,34.964,35.553,34.796,35.517,20309,0
2015-04-02,35.546,35.737,34.483,35.526,20309,0
2015-04-06,35.064,35.285,34.576,34.946,20199,0
2015-04-07,34.806,34.881,34.53,34.677,43727,0
2015-04-08,34.816,35.028,34.55,35.028,65052,0
2015-04-09,34.78,34.825,34.132,34.705,31576,0
2015-04-10,34.762,34.907,34.473,34.762,19982,0
2015-04-13,34.873,35.018,34.623,34.964,16290,0
2015-04-14,34.483,35.165,34.483,34.955,31277,0
2015-04-15,35.259,35.259,34.762,35.203,48271,0
2015-04-16,35.174,35.397,35.018,35.231,29804,0
2015-04-17,35.323,35.323,34.483,34.503,39203,0
2015-04-20,34.685,35.093,34.685,34.936,22981,0
2015-04-21,34.946,35.108,34.835,34.881,15917,0
2015-04-22,34.695,35.083,34.54,34.881,47546,0
2015-04-23,34.652,34.78,34.42,34.613,31604,0
2015-04-24,34.576,34.816,34.392,34.743,64734,0
2015-04-27,34.863,35.102,34.172,34.56,32036,0
2015-04-28,34.576,35.001,34.483,34.816,34316,0
2015-04-29,34.762,34.946,34.53,34.569,25956,0
2015-04-30,34.401,34.41,33.775,34.087,60707,0
2015-05-01,34.291,34.392,33.388,33.582,62989,0
2015-05-04,33.6,33.97,33.517,33.62,26823,0
2015-05-05,33.582,33.692,32.828,33.038,50389,0
2015-05-06,33.114,33.665,32.947,33.517,48112,0
2015-05-07,33.49,33.802,33.316,33.647,26526,0
2015-05-08,33.97,33.97,33.591,33.802,23021,0
2015-05-11,33.821,34.265,33.802,34.079,48216,0
2015-05-12,33.978,34.265,33.885,34.245,49502,0
2015-05-13,34.19,34.483,34.061,34.136,20850,0
2015-05-14,34.301,34.661,34.291,34.483,17594,0
2015-05-15,34.44,34.44,34.07,34.163,31084,0
2015-05-18,34.18,34.955,34.144,34.695,26479,0
2015-05-19,34.677,34.916,34.44,34.54,24796,0
2015-05-20,34.705,34.705,34.273,34.473,22695,0
2015-05-21,34.483,34.752,34.483,34.669,15205,0
2015-05-22,34.715,34.835,34.366,34.503,35621,0
2015-05-26,34.401,34.503,33.941,34.245,38927,0
2015-05-27,34.245,34.771,34.172,34.725,24001,0
2015-05-28,34.715,34.973,34.555,34.816,27992,0
2015-05-29,34.881,34.936,34.576,34.603,40074,0
2015-06-01,34.844,34.898,34.488,34.743,37545,0
2015-06-02,34.473,35.332,34.473,35.001,20458,0
2015-06-03,34.992,35.269,34.825,35.184,47891,0
2015-06-04,34.992,35.073,34.56,34.863,38009,0
2015-06-05,34.796,35.212,34.796,35.148,38225,0
2015-06-08,35.01,35.174,34.891,34.964,27801,0
2015-06-09,34.825,35.25,34.705,35.055,27266,0
2015-06-10,34.964,35.756,34.964,35.304,35445,0
2015-06-11,35.517,35.802,35.193,35.765,30266,0
2015-06-12,35.598,35.718,35.46,35.553,21720,0
2015-06-15,35.451,35.681,35.221,35.359,51368,0
2015-06-16,35.221,35.691,35.221,35.608,24544,0
2015-06-17,35.746,35.746,35.407,35.407,27258,0
2015-06-18,35.423,35.857,35.269,35.792,41593,0
2015-06-19,35.894,36.39,35.802,36.336,110011,0
2015-06-22,36.538,37.136,36.538,37.082,56255,0
2015-06-23,37.108,37.65,37.082,37.441,32576,0
2015-06-24,37.294,37.523,36.814,37.294,39965,0
2015-06-25,37.441,37.663,37.016,37.385,30841,0
2015-06-26,37.589,37.81,37.218,37.614,105884,0
2015-06-29,37.402,37.663,36.659,36.676,42324,0
2015-06-30,37.122,37.132,36.361,36.659,33813,0
2015-07-01,36.874,37.198,36.427,36.928,41679,0
2015-07-02,36.984,36.984,36.186,36.317,60307,0
2015-07-06,36.056,36.715,36.056,36.558,58478,0
2015-07-07,36.567,37.021,35.759,36.743,76679,0
2015-07-08,36.427,36.65,36.325,36.548,43616,0
2015-07-09,36.901,37.172,36.51,36.724,34355,0
2015-07-10,37.122,37.589,37.021,37.365,33709,0
2015-07-13,37.856,37.884,37.337,37.41,19708,0
2015-07-14,37.496,37.884,37.243,37.579,30311,0
2015-07-15,37.476,38.109,37.317,37.699,32795,0
2015-07-16,37.923,38.22,37.476,37.614,150128,0
2015-07-17,37.68,37.69,37.152,37.42,28646,0
2015-07-20,37.243,37.42,36.753,37.094,57401,0
2015-07-21,39.232,39.232,37.243,38.488,136557,0
2015-07-22,38.479,39.223,38.442,38.99,77542,0
2015-07-23,39.147,39.147,37.793,37.941,46954,0
2015-07-24,37.812,37.812,37.112,37.346,93910,0
2015-07-27,37.086,37.383,36.835,37.162,43185,0
2015-07-28,37.282,37.439,36.213,36.659,54493,0
2015-07-29,36.676,36.974,36.232,36.567,56430,0
2015-07-30,36.307,36.993,36.213,36.826,36187,0
2015-07-31,37.002,37.234,36.669,36.928,28646,0
2015-08-03,37.051,37.142,36.399,37.041,39134,0
2015-08-04,37.162,37.531,36.817,36.965,25632,0
2015-08-05,37.002,37.392,36.743,37.234,25202,0
2015-08-06,37.392,37.517,36.763,36.835,18156,0
2015-08-07,36.574,37.234,36.418,36.614,14324,0
2015-08-10,36.928,37.094,36.528,36.882,38986,0
2015-08-11,36.622,37.735,36.357,36.753,50737,0
2015-08-12,36.446,36.52,35.963,36.259,27785,0
2015-08-13,36.186,36.594,36.01,36.278,29294,0
2015-08-14,36.353,37.112,36.24,37.086,15832,0
2015-08-17,36.891,37.291,36.779,37.122,29508,0
2015-08-18,37.094,37.208,36.676,36.984,18092,0
2015-08-19,37.051,37.051,36.379,36.614,18092,0
2015-08-20,36.259,36.538,35.6,35.61,57293,0
2015-08-21,35.172,36.213,35.155,35.759,49001,0
2015-08-24,34.383,35.963,34.207,35.284,83172,0
2015-08-25,35.331,36.298,35.275,35.461,57184,0
2015-08-26,36.195,36.195,35.423,35.935,74956,0
2015-08-27,36.131,36.131,35.164,35.943,55678,0
2015-08-28,35.776,35.796,35.378,35.721,28215,0
2015-08-31,35.527,35.943,35.387,35.851,38554,0
2015-09-01,35.397,35.917,34.578,34.82,62248,0
2015-09-02,35.118,35.508,34.96,35.451,25202,0
2015-09-03,35.61,35.61,35.071,35.201,23370,0
2015-09-04,34.756,35.359,34.729,35.109,37370,0
2015-09-08,35.451,35.814,35.397,35.572,33063,0
2015-09-09,35.712,35.87,35.293,35.433,30479,0
2015-09-10,35.359,35.749,35.359,35.518,12431,0
2015-09-11,35.284,35.518,35.118,35.48,23263,0
2015-09-14,35.471,35.943,34.84,35.442,51047,0
2015-09-15,35.433,36.232,35.433,36.046,39524,0
2015-09-16,36.131,36.344,35.62,36.259,24231,0
2015-09-17,36.195,36.957,36.131,36.298,49345,0
2015-09-18,35.861,35.926,35.451,35.833,46417,0
2015-09-21,36.083,36.325,35.749,36.158,17016,0
2015-09-22,35.824,36.056,35.498,35.693,33818,0
2015-09-23,35.833,35.963,35.201,35.917,24487,0
2015-09-24,35.666,36.135,35.284,35.972,31087,0
2015-09-25,35.972,36.168,35.527,35.581,42863,0
2015-09-28,35.387,35.768,35.229,35.572,39119,0
2015-09-29,35.694,35.911,35.572,35.798,19962,0
2015-09-30,35.984,36.106,35.639,36.023,37146,0
2015-10-01,36.182,36.35,35.291,36.041,39814,0
2015-10-02,35.703,35.703,34.44,35.554,73437,0
2015-10-05,35.572,36.327,35.554,36.256,23220,0
2015-10-06,36.088,36.509,36.069,36.106,32127,0
2015-10-07,36.229,36.65,36.229,36.65,20922,0
2015-10-08,36.454,37.054,36.454,36.809,25619,0
2015-10-09,36.894,36.987,36.387,36.435,18680,0
2015-10-12,36.314,37.239,36.305,37.176,25723,0
2015-10-13,36.987,37.597,36.987,37.054,38746,0
2015-10-14,37.157,37.605,36.725,36.78,60521,0
2015-10-15,36.885,37.569,36.818,37.521,44189,0
2015-10-16,37.643,37.954,37.278,37.886,25939,0
2015-10-19,37.85,38.297,37.741,37.794,20893,0
2015-10-20,36.669,37.475,35.629,37.089,81160,0
2015-10-21,37.064,37.249,36.397,36.463,59240,0
2015-10-22,36.677,37.867,36.677,37.117,50168,0
2015-10-23,37.259,37.512,36.799,37.418,48033,0
2015-10-26,37.466,37.475,37.064,37.089,43442,0
2015-10-27,37.054,37.167,36.154,36.314,37466,0
2015-10-28,36.463,38.037,36.463,37.98,70448,0
2015-10-29,37.83,38.103,37.521,37.803,21133,0
2015-10-30,37.876,37.876,36.256,36.35,31596,0
2015-11-02,36.387,37.117,36.246,36.866,34453,0
2015-11-03,36.876,37.457,36.716,37.316,29672,0
2015-11-04,37.408,37.539,36.876,36.996,24719,0
2015-11-05,37.035,37.663,36.876,37.549,31916,0
2015-11-06,37.653,38.41,37.614,38.41,31168,0
2015-11-09,38.12,38.317,37.85,37.954,32188,0
2015-11-10,37.935,38.504,37.876,38.375,42802,0
2015-11-11,38.41,38.514,37.944,38.027,33837,0
2015-11-12,37.775,37.867,37.324,37.437,14730,0
2015-11-13,37.269,37.363,36.78,36.914,26684,0
2015-11-16,36.914,37.588,36.632,37.53,34690,0
2015-11-17,37.512,38.271,37.447,37.84,46324,0
2015-11-18,37.867,38.41,37.521,38.337,42055,0
2015-11-19,38.139,38.393,37.709,37.84,25832,0
2015-11-20,38.075,38.495,38.037,38.287,27859,0
2015-11-23,38.244,38.41,38.017,38.168,26577,0
2015-11-24,37.98,38.495,37.83,38.402,17185,0
2015-11-25,38.168,38.579,38.168,38.449,19747,0
2015-11-27,38.524,38.646,38.41,38.439,12062,0
2015-11-30,38.469,38.739,38.186,38.279,53157,0
2015-12-01,38.271,38.739,38.23,38.608,38265,0
2015-12-02,38.588,38.729,37.915,37.944,30969,0
2015-12-03,37.971,37.971,36.977,37.072,44456,0
2015-12-04,37.054,37.605,37.054,37.239,44937,0
2015-12-07,37.147,37.316,36.266,36.677,30207,0
2015-12-08,36.359,36.799,36.078,36.164,33485,0
2015-12-09,36.126,36.377,35.581,35.957,31596,0
2015-12-10,35.854,36.023,35.236,35.657,33089,0
2015-12-11,35.048,35.6,35.03,35.265,45792,0
2015-12-14,35.246,36.183,35.246,35.835,53828,0
2015-12-15,36.061,36.828,35.947,36.547,14303,0
2015-12-16,36.876,37.117,35.911,36.856,30741,0
2015-12-17,37.194,37.194,36.051,36.134,24124,0
2015-12-18,35.966,36.377,35.207,35.31,62977,0
2015-12-21,35.376,35.639,34.767,35.367,38425,0
2015-12-22,35.676,35.864,34.767,35.807,38680,0
2015-12-23,36.154,36.154,35.572,35.872,15583,0
2015-12-24,35.788,36.182,35.554,35.872,10572,0
2015-12-28,35.629,36.004,35.291,35.984,17069,0
2015-12-29,35.966,36.941,35.919,36.904,35301,0
2015-12-30,37.944,38.369,37.366,38.227,56869,0
2015-12-31,37.998,38.207,37.252,37.301,35698,0
2016-01-04,36.573,36.573,35.544,35.693,39964,0
2016-01-05,35.92,36.675,35.721,36.043,36897,0
2016-01-06,35.467,36.554,35.467,36.459,29149,0
2016-01-07,35.844,36.336,35.534,35.656,23397,0
2016-01-08,35.798,36.213,34.918,34.957,22196,0
2016-01-11,35.013,35.608,34.957,35.334,25862,0
2016-01-12,35.693,35.693,34.55,35.078,26336,0
2016-01-13,35.147,35.155,34.219,34.447,43128,0
2016-01-14,34.721,35.127,34.275,34.304,49181,0
2016-01-15,33.529,34.135,32.934,33.832,75849,0
2016-01-19,34.275,34.645,33.322,33.671,44338,0
2016-01-20,33.284,34.466,33.227,34.125,33180,0
2016-01-21,34.135,34.181,33.37,33.539,33775,0
2016-01-22,33.87,34.228,33.218,33.822,36194,0
2016-01-25,33.738,34.14,32.849,33.132,68294,0
2016-01-26,33.416,34.834,32.99,34.56,70557,0
2016-01-27,35.666,36.772,34.904,35.428,51733,0
2016-01-28,35.93,36.422,35.778,36.289,23794,0
2016-01-29,36.382,37.479,36.346,37.281,29029,0
2016-02-01,37.242,37.301,36.601,37.007,25499,0
2016-02-02,36.772,36.772,35.958,36.109,21171,0
2016-02-03,36.279,36.279,35.069,35.211,45408,0
2016-02-04,35.108,35.57,34.668,34.815,31117,0
2016-02-05,34.824,34.966,34.115,34.115,44575,0
2016-02-08,33.974,34.805,33.812,34.417,58239,0
2016-02-09,34.191,35.118,34.191,34.795,13265,0
2016-02-10,35.295,35.702,34.474,34.664,33205,0
2016-02-11,34.163,34.928,33.915,34.635,16435,0
2016-02-12,35.201,35.675,34.843,35.127,25124,0
2016-02-16,35.544,36.034,35.137,35.666,22311,0
2016-02-17,36.09,36.09,35.027,35.059,26721,0
2016-02-18,35.419,35.608,34.746,34.918,18755,0
2016-02-19,34.928,35.76,34.928,35.353,37601,0
2016-02-22,35.598,35.627,34.872,34.918,17189,0
2016-02-23,35.108,35.391,34.758,35.069,26327,0
2016-02-24,34.691,35.334,34.588,35.221,17365,0
2016-02-25,35.485,35.589,35.069,35.494,11389,0
2016-02-26,35.75,35.835,35.241,35.286,20468,0
2016-02-29,35.494,35.806,35.023,35.069,36090,0
2016-03-01,35.155,36.373,35.155,36.09,21453,0
2016-03-02,36.006,36.382,35.77,36.318,16089,0
2016-03-03,36.373,36.763,36.204,36.62,24015,0
2016-03-04,36.817,36.959,36.137,36.336,22787,0
2016-03-07,36.364,36.827,36.289,36.704,24427,0
2016-03-08,36.817,36.817,36.119,36.119,23528,0
2016-03-09,36.581,36.667,35.844,35.996,28818,0
2016-03-10,36.147,36.232,35.411,35.457,52450,0
2016-03-11,35.579,36.213,35.529,35.902,42117,0
2016-03-14,35.778,35.864,35.325,35.391,41755,0
2016-03-15,35.373,35.618,35.164,35.172,36423,0
2016-03-16,35.164,35.494,34.456,34.588,41701,0
2016-03-17,34.625,36.364,34.521,36.167,123868,0
2016-03-18,36.346,36.808,35.499,36.318,84207,0
2016-03-21,36.327,36.544,35.757,36.053,32738,0
2016-03-22,36.129,36.129,35.552,35.618,25175,0
2016-03-23,35.721,35.721,35.164,35.164,39521,0
2016-03-24,35.108,35.182,34.824,35.147,47254,0
2016-03-28,35.277,35.771,35.182,35.411,24783,0
2016-03-29,35.467,36.071,35.201,36.024,28881,0
2016-03-30,36.272,36.411,35.881,35.901,21996,0
2016-03-31,35.966,36.081,35.539,35.604,29647,0
2016-04-01,35.262,35.585,35.174,35.556,16032,0
2016-04-04,35.395,35.548,35.184,35.213,16466,0
2016-04-05,35.033,35.213,34.535,34.574,28859,0
2016-04-06,34.469,34.864,34.307,34.737,32420,0
2016-04-07,34.718,35.035,33.725,34.059,33913,0
2016-04-08,34.307,34.535,33.929,34.183,28873,0
2016-04-11,34.201,34.917,33.982,34.012,39279,0
2016-04-12,34.174,34.478,33.934,34.307,41135,0
2016-04-13,34.383,35.548,34.383,35.193,55117,0
2016-04-14,35.193,35.672,35.119,35.298,37528,0
2016-04-15,35.059,35.681,35.041,35.147,32594,0
2016-04-18,35.109,35.461,35.055,35.376,34650,0
2016-04-19,35.298,35.585,35.203,35.347,21868,0
2016-04-20,35.432,36.252,35.432,36.13,22963,0
2016-04-21,36.148,36.242,35.594,35.604,14837,0
2016-04-22,35.718,36.138,35.547,36.053,20177,0
2016-04-25,35.881,35.881,35.395,35.489,34873,0
2016-04-26,35.539,35.919,35.318,35.633,38736,0
2016-04-27,35.738,35.919,35.395,35.643,34997,0
2016-04-28,35.471,35.566,34.956,34.994,83125,0
2016-04-29,35.013,35.109,34.746,34.947,37133,0
2016-05-02,34.965,35.432,34.832,35.203,29673,0
2016-05-03,35.013,35.824,34.473,34.641,17152,0
2016-05-04,34.478,34.651,34.012,34.431,63436,0
2016-05-05,34.603,34.764,34.345,34.345,15461,0
2016-05-06,34.193,34.498,33.954,34.25,30488,0
2016-05-09,34.26,34.508,34.012,34.059,65578,0
2016-05-10,34.155,34.641,33.974,34.441,45693,0
2016-05-11,34.316,34.737,34.096,34.183,19321,0
2016-05-12,34.335,34.345,33.772,33.878,43255,0
2016-05-13,33.86,33.916,33.343,33.391,26135,0
2016-05-16,33.41,34.155,33.2,34.04,54576,0
2016-05-17,33.878,33.954,33,33.257,84522,0
2016-05-18,33.247,34.708,33.247,34.669,219915,0
2016-05-19,34.525,35.109,34.183,34.965,58957,0
2016-05-20,34.984,35.852,34.984,35.539,58249,0
2016-05-23,35.652,35.747,35.138,35.556,82135,0
2016-05-24,35.852,36.644,35.415,36.529,71528,0
2016-05-25,36.701,36.806,36.302,36.539,46563,0
2016-05-26,36.617,36.617,35.747,36.339,18626,0
2016-05-27,36.312,36.825,36.242,36.787,32761,0
2016-05-31,36.988,36.997,36.539,36.559,66424,0
2016-06-01,36.262,37.656,35.686,37.225,70754,0
2016-06-02,37.209,37.209,36.701,37.15,29080,0
2016-06-03,37.074,37.225,36.348,37.16,65052,0
2016-06-06,37.13,37.616,37.066,37.244,26824,0
2016-06-07,37.18,37.235,36.635,36.663,17171,0
2016-06-08,36.635,37.322,36.562,37.12,32097,0
2016-06-09,36.949,37.026,36.635,36.884,23777,0
2016-06-10,36.682,37.026,36.419,36.92,23264,0
2016-06-13,36.701,37.5,36.701,37.15,64987,0
2016-06-14,37.18,37.521,36.73,36.92,36599,0
2016-06-15,36.958,37.189,36.597,36.644,22819,0
2016-06-16,36.386,36.893,36.138,36.682,25863,0
2016-06-17,36.72,37.239,36.034,36.426,61217,0
2016-06-20,36.76,37.199,36.682,36.75,38245,0
2016-06-21,36.74,37.15,36.396,36.949,22483,0
2016-06-22,37.016,37.199,36.711,36.94,22925,0
2016-06-23,37.235,37.78,37.235,37.77,28582,0
2016-06-24,36.32,36.939,35.556,35.709,99835,0
2016-06-27,35.405,35.405,34.631,34.851,48953,0
2016-06-28,35.289,35.539,34.879,35.203,30797,0
2016-06-29,35.358,35.974,35.199,35.647,32727,0
2016-06-30,35.82,36.581,35.532,36.533,23868,0
2016-07-01,36.341,36.513,35.974,36.023,17856,0
2016-07-05,36.014,36.042,35.647,35.763,15578,0
2016-07-06,35.569,36.206,35.542,36.042,19424,0
2016-07-07,36.004,36.475,35.704,36.206,39220,0
2016-07-08,36.572,36.995,36.08,36.716,23132,0
2016-07-11,36.938,37.459,36.767,37.054,36381,0
2016-07-12,37.1,37.941,37.1,37.728,32130,0
2016-07-13,37.854,38.056,37.544,37.997,17149,0
2016-07-14,38.285,38.44,37.679,38.18,45722,0
2016-07-15,38.355,38.355,37.756,38.036,27726,0
2016-07-18,38.066,38.355,37.689,37.776,19570,0
2016-07-19,37.806,38.151,37.744,38.026,21379,0
2016-07-20,38.267,38.267,37.854,38.006,21886,0
2016-07-21,38.132,38.161,37.612,37.632,16201,0
2016-07-22,37.824,38.374,37.622,37.901,27161,0
2016-07-25,38.113,38.113,37.776,37.862,11539,0
2016-07-26,37.574,37.695,35.088,36.428,95411,0
2016-07-27,36.513,37.381,36.438,37.209,38148,0
2016-07-28,37.199,37.199,36.677,36.947,18299,0
2016-07-29,36.957,37.209,36.563,36.563,18269,0
2016-08-01,36.63,37.516,36.466,37.18,32267,0
2016-08-02,37.1,37.1,36.495,36.581,16651,0
2016-08-03,36.793,36.812,36.456,36.756,21253,0
2016-08-04,36.697,37.091,36.668,36.89,11120,0
2016-08-05,37.216,38.161,37.216,37.806,31851,0
2016-08-08,37.951,38.394,37.612,37.978,12216,0
2016-08-09,37.871,38.22,37.42,37.911,18820,0
2016-08-10,38.085,38.09,37.439,37.594,19660,0
2016-08-11,37.806,38.176,37.664,37.871,16106,0
2016-08-12,37.862,38.075,37.477,37.786,20593,0
2016-08-15,38.016,38.45,37.689,38.259,31266,0
2016-08-16,38.403,38.528,38.141,38.403,17023,0
2016-08-17,38.528,38.528,38.161,38.239,33257,0
2016-08-18,38.42,39.057,38.117,38.808,50506,0
2016-08-19,38.749,38.971,38.663,38.768,42202,0
2016-08-22,38.913,38.913,38.44,38.683,24101,0
2016-08-23,38.893,39.491,38.692,39.202,39127,0
2016-08-24,39.443,39.779,39.192,39.779,27451,0
2016-08-25,39.654,39.993,39.654,39.953,29979,0
2016-08-26,39.897,40.319,39.713,40.012,36895,0
2016-08-29,40.068,40.367,39.963,40.04,26427,0
2016-08-30,40.194,40.888,40.065,40.522,30386,0
2016-08-31,40.705,40.888,40.213,40.608,37099,0
2016-09-01,40.82,40.869,39.933,40.675,29992,0
2016-09-02,40.705,40.897,40.601,40.763,24141,0
2016-09-06,40.753,40.772,40.195,40.436,35398,0
2016-09-07,40.512,40.792,40.454,40.792,18843,0
2016-09-08,40.772,41.186,40.532,41.09,28727,0
2016-09-09,40.975,41.138,40.753,40.763,31921,0
2016-09-12,40.744,41.302,40.628,41.293,33854,0
2016-09-13,41.109,41.109,40.367,40.532,37603,0
2016-09-14,40.628,40.773,40.117,40.204,14669,0
2016-09-15,40.117,40.859,40.117,40.772,24222,0
2016-09-16,40.936,41.476,40.695,40.936,59205,0
2016-09-19,41.205,42.246,40.83,40.917,71469,0
2016-09-20,40.58,41.028,40.003,40.021,125452,0
2016-09-21,40.031,40.272,39.462,39.664,59602,0
2016-09-22,40.021,40.675,39.871,40.599,44983,0
2016-09-23,40.454,40.648,40.078,40.117,36425,0
2016-09-26,40.088,40.088,39.337,39.424,52235,0
2016-09-27,39.5,39.848,39.136,39.77,43417,0
2016-09-28,40.003,40.062,39.261,39.848,74195,0
2016-09-29,39.906,39.974,38.798,38.798,36303,0
2016-09-30,39.02,39.692,38.992,39.099,53540,0
2016-10-03,38.573,38.749,37.835,38.165,97888,0
2016-10-04,38.165,38.682,38.029,38.331,64843,0
2016-10-05,38.4,39.099,38.4,38.739,44721,0
2016-10-06,38.884,39.226,38.628,39.166,38554,0
2016-10-07,39.002,39.176,38.884,39.129,38822,0
2016-10-10,39.322,39.741,39.08,39.342,15668,0
2016-10-11,39.42,39.555,39.08,39.303,22447,0
2016-10-12,39.196,39.722,39.119,39.595,24052,0
2016-10-13,39.332,39.332,38.492,38.924,27403,0
2016-10-14,39.216,39.731,39.109,39.274,23062,0
2016-10-17,39.176,39.566,39.119,39.129,21870,0
2016-10-18,39.566,39.761,39.03,39.129,19305,0
2016-10-19,39.322,40.051,39.322,39.858,25462,0
2016-10-20,39.712,40.246,39.614,40.15,28219,0
2016-10-21,39.761,40.125,39.662,40.004,21044,0
2016-10-24,40.051,41.17,40.051,41.121,37457,0
2016-10-25,42.337,46.03,42.337,44.279,127140,0
2016-10-26,43.988,45.058,43.503,44.717,77725,0
2016-10-27,45.058,45.204,44.329,44.815,51960,0
2016-10-28,44.815,44.815,44.037,44.379,31126,0
2016-10-31,44.425,44.863,44.233,44.621,40885,0
2016-11-01,44.717,44.717,43.697,44.087,35037,0
2016-11-02,44.087,44.087,42.871,43.211,36984,0
2016-11-03,43.211,43.551,43.163,43.503,24747,0
2016-11-04,43.503,44.475,43.065,43.259,41898,0
2016-11-07,43.988,44.425,43.308,44.279,30054,0
2016-11-08,44.183,44.379,43.746,44.037,28289,0
2016-11-09,44.183,46.905,43.843,46.662,53952,0
2016-11-10,47.148,48.023,46.667,47.391,78987,0
2016-11-11,47.391,49.044,46.03,48.996,114113,0
2016-11-14,49.044,50.503,48.217,49.482,70299,0
2016-11-15,48.85,50.793,46.857,50.696,76477,0
2016-11-16,50.503,51.037,48.573,50.549,60276,0
2016-11-17,51.231,53.225,50.236,50.988,49161,0
2016-11-18,50.696,51.085,50.211,51.037,48816,0
2016-11-21,51.085,52.301,49.432,50.793,37590,0
2016-11-22,51.182,51.182,50.549,51.085,62732,0
2016-11-23,51.327,51.718,50.939,51.473,43668,0
2016-11-25,51.327,51.473,51.085,51.182,22188,0
2016-11-28,50.939,51.572,49.919,50.016,39034,0
2016-11-29,50.258,50.549,49.87,50.065,91631,0
2016-11-30,50.404,50.549,49.481,49.529,60999,0
2016-12-01,49.482,50.549,49.482,50.549,80452,0
2016-12-02,50.112,51.06,49.529,50.404,96827,0
2016-12-05,50.793,51.669,50.793,51.572,79493,0
2016-12-06,51.718,53.03,50.852,52.787,47698,0
2016-12-07,52.738,53.564,52.544,53.418,35279,0
2016-12-08,53.468,55.168,53.079,55.168,67985,0
2016-12-09,55.363,56.189,54.731,55.994,78843,0
2016-12-12,55.898,56.286,54.245,54.731,48298,0
2016-12-13,54.877,55.752,54.536,54.877,75684,0
2016-12-14,54.779,55.41,54.22,54.39,33889,0
2016-12-15,54.731,55.752,54.245,55.509,63970,0
2016-12-16,55.46,56.286,54.536,54.634,84340,0
2016-12-19,54.877,54.974,53.71,53.953,126723,0
2016-12-20,53.953,55.8,53.953,55.655,64480,0
2016-12-21,55.606,55.606,54.925,55.266,35887,0
2016-12-22,55.314,55.62,54.496,54.974,33459,0
2016-12-23,55.168,55.556,54.925,55.071,24730,0
2016-12-27,55.168,55.556,55.026,55.41,19567,0
2016-12-28,55.627,56.018,54.647,54.794,60851,0
2016-12-29,54.844,55.968,54.746,55.137,25694,0
2016-12-30,55.235,55.235,54.599,54.844,20879,0
2017-01-03,55.283,55.627,54.11,54.55,70917,0
2017-01-04,54.501,55.137,54.159,54.746,64770,0
2017-01-05,54.647,55.088,53.328,53.572,44279,0
2017-01-06,53.669,54.061,53.083,53.475,31686,0
2017-01-09,53.083,53.083,51.761,52.104,54396,0
2017-01-10,52.007,52.984,52.007,52.691,75007,0
2017-01-11,52.447,52.691,51.811,52.398,81013,0
2017-01-12,52.251,52.251,50.587,51.321,39457,0
2017-01-13,51.713,52.642,50.929,52.007,60732,0
2017-01-17,51.713,51.713,50.343,50.392,47425,0
2017-01-18,50.734,51.175,50.293,50.979,46407,0
2017-01-19,50.979,50.979,50.293,50.734,26698,0
2017-01-20,51.076,51.86,51.028,51.223,35338,0
2017-01-23,51.126,51.86,51.028,51.614,32723,0
2017-01-24,51.713,52.447,51.028,52.3,33117,0
2017-01-25,52.838,53.375,52.447,52.984,40324,0
2017-01-26,55.235,57.045,54.55,56.556,69363,0
2017-01-27,56.996,56.996,54.991,55.283,46072,0
2017-01-30,54.941,55.675,53.475,53.475,44321,0
2017-01-31,53.278,53.719,52.398,53.328,58665,0
2017-02-01,54.061,54.55,52.617,52.74,47568,0
2017-02-02,52.789,52.789,51.321,51.713,44300,0
2017-02-03,52.3,53.034,52.055,52.936,37590,0
2017-02-06,52.838,52.838,51.566,51.664,31043,0
2017-02-07,51.86,52.545,51.42,51.761,26060,0
2017-02-08,51.614,51.614,50.685,51.273,40596,0
2017-02-09,51.614,52.202,51.175,51.761,24991,0
2017-02-10,52.348,52.789,51.86,52.789,27991,0
2017-02-13,52.838,54.256,52.838,53.669,53312,0
2017-02-14,53.572,54.746,53.572,54.207,88184,0
2017-02-15,54.55,54.794,53.816,54.159,34413,0
2017-02-16,54.11,54.403,53.572,54.306,23451,0
2017-02-17,54.061,54.403,53.768,54.403,29035,0
2017-02-21,54.55,54.697,54.067,54.453,19600,0
2017-02-22,54.354,55.137,53.866,54.647,53742,0
2017-02-23,55.186,55.235,54.012,54.647,62004,0
2017-02-24,54.159,54.403,53.475,53.816,50232,0
2017-02-27,53.768,53.866,53.425,53.669,25855,0
2017-02-28,53.572,53.621,52.447,53.034,50425,0
2017-03-01,53.816,54.11,53.352,53.669,70853,0
2017-03-02,53.914,53.914,52.3,52.348,33859,0
2017-03-03,52.593,53.034,52.007,52.789,32471,0
2017-03-06,52.593,53.253,52.3,52.887,24252,0
2017-03-07,52.838,53.278,52.74,52.838,16556,0
2017-03-08,53.229,53.816,52.202,52.202,26532,0
2017-03-09,52.251,52.887,51.664,51.761,23994,0
2017-03-10,52.398,52.398,50.929,51.664,35914,0
2017-03-13,51.86,52.3,51.126,51.664,24827,0
2017-03-14,51.517,51.957,50.685,51.467,24211,0
2017-03-15,51.614,51.86,51.126,51.42,33025,0
2017-03-16,51.664,52.104,51.42,52.007,39819,0
2017-03-17,52.007,52.691,51.321,52.007,121237,0
2017-03-20,51.957,52.495,51.664,51.761,25275,0
2017-03-21,52.251,52.251,48.826,48.924,57347,0
2017-03-22,49.12,49.12,47.26,48.238,39619,0
2017-03-23,48.337,49.266,48.288,48.435,47115,0
2017-03-24,48.679,49.168,48.337,48.777,40115,0
2017-03-27,47.798,48.532,47.358,48.385,47703,0
2017-03-28,48.385,49.218,47.847,49.021,26343,0
2017-03-29,48.973,49.071,48.288,48.679,30277,0
2017-03-30,48.906,49.892,48.363,49.646,47036,0
2017-03-31,49.695,49.695,48.511,48.61,62689,0
2017-04-03,48.807,49.152,48.117,48.709,35681,0
2017-04-04,48.363,49.251,48.363,48.906,46478,0
2017-04-05,48.906,49.646,47.969,48.117,64710,0
2017-04-06,48.117,48.61,47.624,48.561,45473,0
2017-04-07,48.463,48.906,47.92,48.413,54056,0
2017-04-10,48.659,48.906,47.624,48.117,21268,0
2017-04-11,48.117,48.758,47.575,48.709,18446,0
2017-04-12,48.659,49.029,48.019,48.167,29293,0
2017-04-13,48.019,48.401,47.279,47.279,29068,0
2017-04-17,47.279,48.17,47.279,48.117,19285,0
2017-04-18,47.871,48.61,47.279,48.561,36446,0
2017-04-19,49.005,50.04,48.857,49.498,57220,0
2017-04-20,49.942,50.632,49.399,50.582,41620,0
2017-04-21,50.533,51.125,50.286,50.434,43716,0
2017-04-24,51.223,53.047,50.705,51.469,72649,0
2017-04-25,51.569,51.617,50.78,50.829,56530,0
2017-04-26,50.878,52.012,50.878,51.223,61733,0
2017-04-27,51.322,51.322,49.99,50.09,38852,0
2017-04-28,50.138,50.385,48.413,48.511,54254,0
2017-05-01,48.906,49.35,48.265,48.561,66787,0
2017-05-02,48.758,49.251,48.511,49.054,40716,0
2017-05-03,49.054,49.892,48.906,49.646,33753,0
2017-05-04,50.09,50.286,49.671,49.842,22571,0
2017-05-05,50.09,50.09,49.054,49.399,28703,0
2017-05-08,49.399,50.138,49.103,49.892,28840,0
2017-05-09,50.04,50.78,49.448,49.892,41852,0
2017-05-10,49.842,50.09,49.448,49.695,30845,0
2017-05-11,49.448,50.04,48.561,48.758,43407,0
2017-05-12,48.659,49.152,48.315,48.511,20470,0
2017-05-15,48.807,49.558,48.807,49.054,18937,0
2017-05-16,49.054,49.103,48.413,49.005,22527,0
2017-05-17,48.067,48.511,47.033,47.378,53891,0
2017-05-18,47.427,48.265,47.378,47.723,41158,0
2017-05-19,47.723,48.167,46.885,47.181,38944,0
2017-05-22,47.575,48.019,46.983,47.871,29581,0
2017-05-23,47.92,48.413,47.378,48.215,29167,0
2017-05-24,48.215,48.511,47.575,48.167,28200,0
2017-05-25,48.265,48.511,47.46,47.92,27679,0
2017-05-26,47.871,48.709,47.577,47.969,31042,0
2017-05-30,47.772,47.821,46.885,47.23,28616,0
2017-05-31,47.525,47.673,46.342,47.082,42012,0
2017-06-01,47.329,47.969,46.836,47.871,36539,0
2017-06-02,47.575,49.3,47.575,48.363,39732,0
2017-06-05,48.363,48.709,47.969,47.969,29474,0
2017-06-06,47.673,47.871,47.23,47.525,29101,0
2017-06-07,47.624,48.413,47.378,48.117,37851,0
2017-06-08,48.315,50.188,48.117,49.498,34774,0
2017-06-09,49.942,50.977,49.942,50.681,62350,0
2017-06-12,50.632,51.913,50.09,50.336,49762,0
2017-06-13,50.632,50.73,49.94,50.385,35365,0
2017-06-14,49.99,50.977,49.35,50.829,61424,0
2017-06-15,50.188,50.878,49.892,50.385,22531,0
2017-06-16,49.842,50.385,49.842,49.99,62267,0
2017-06-19,50.138,50.434,49.35,49.646,38298,0
2017-06-20,49.35,49.498,48.659,48.659,33160,0
2017-06-21,48.906,49.842,47.92,48.019,30869,0
2017-06-22,48.117,48.857,47.92,48.807,39306,0
2017-06-23,49.202,49.646,48.807,49.547,94084,0
2017-06-26,49.695,50.306,49.35,50.09,58960,0
2017-06-27,50.09,50.73,49.892,50.286,32078,0
2017-06-28,50.681,51.717,50.434,51.667,45726,0
2017-06-29,52.243,52.591,51.399,52.193,50319,0
2017-06-30,52.342,52.342,51.2,51.25,48989,0
2017-07-03,51.498,52.293,51.15,51.995,24240,0
2017-07-05,51.895,51.895,50.852,51.448,25451,0
2017-07-06,51.399,52.044,50.952,51.101,28756,0
2017-07-07,51.051,52.64,51.051,52.193,38369,0
2017-07-10,52.193,52.193,51.299,51.399,36757,0
2017-07-11,51.448,51.448,50.405,50.952,22716,0
2017-07-12,50.902,51.399,50.753,51.101,15452,0
2017-07-13,51.001,51.215,50.554,50.852,14164,0
2017-07-14,50.356,51.001,50.157,50.753,31511,0
2017-07-17,50.455,51.25,50.405,50.654,15900,0
2017-07-18,50.455,50.654,50.008,50.554,19574,0
2017-07-19,50.455,51.101,50.108,50.505,21730,0
2017-07-20,50.455,50.902,49.462,50.803,13764,0
2017-07-21,51.101,51.101,49.959,50.058,25005,0
2017-07-24,50.058,50.851,49.611,50.108,30031,0
2017-07-25,51.001,55.868,50.927,53.633,98197,0
2017-07-26,53.633,53.956,52.74,52.789,42249,0
2017-07-27,52.789,53.634,51.895,52.69,39936,0
2017-07-28,52.69,53.236,52.268,53.186,32376,0
2017-07-31,53.584,54.407,53.087,54.08,38078,0
2017-08-01,54.378,54.676,53.335,54.676,44996,0
2017-08-02,54.676,54.676,53.882,53.981,21461,0
2017-08-03,54.13,54.13,52.243,52.442,22331,0
2017-08-04,52.839,52.938,52.094,52.193,32750,0
2017-08-07,52.342,52.442,51.895,51.945,15019,0
2017-08-08,51.846,53.137,51.448,51.895,20533,0
2017-08-09,51.498,51.895,50.952,51.25,20316,0
2017-08-10,51.001,51.001,50.108,50.257,26081,0
2017-08-11,50.306,50.554,49.462,50.157,36970,0
2017-08-14,50.554,51.498,50.455,51.498,25613,0
2017-08-15,51.597,51.597,50.058,50.207,31091,0
2017-08-16,50.654,50.803,49.611,49.76,29794,0
2017-08-17,49.412,49.859,48.866,48.965,31910,0
2017-08-18,48.568,49.76,48.568,49.164,40265,0
2017-08-21,48.767,49.611,48.519,49.512,22667,0
2017-08-22,49.81,50.257,49.71,49.909,14048,0
2017-08-23,49.363,50.257,49.363,49.859,21801,0
2017-08-24,50.108,50.108,49.71,49.959,13684,0
2017-08-25,50.008,50.703,49.462,50.257,22814,0
2017-08-28,50.207,50.604,49.859,50.554,22530,0
2017-08-29,50.058,50.679,49.81,50.306,13706,0
2017-08-30,50.554,50.753,50.207,50.654,18266,0
2017-08-31,50.703,51.001,50.455,51.001,39769,0
2017-09-01,50.852,51.399,50.852,51.101,18666,0
2017-09-05,50.753,50.902,49.859,50.108,32554,0
2017-09-06,50.257,50.803,50.118,50.257,26666,0
2017-09-07,50.306,50.306,48.817,49.214,22766,0
2017-09-08,49.263,50.157,49.164,49.81,26412,0
2017-09-11,50.157,51.101,49.214,50.554,25530,0
2017-09-12,50.604,51.647,50.604,51.15,30709,0
2017-09-13,51.001,51.15,50.703,51.051,34916,0
2017-09-14,51.15,51.647,50.902,51.051,24679,0
2017-09-15,51.2,51.945,51.101,51.746,69644,0
2017-09-18,52.144,52.789,51.004,52.442,27503,0
2017-09-19,52.591,52.938,52.243,52.541,16302,0
2017-09-20,52.342,53.236,52.293,52.69,31290,0
2017-09-21,52.789,54.577,52.64,54.279,42030,0
2017-09-22,54.229,55.868,53.981,55.322,55249,0
2017-09-25,55.024,55.173,54.577,54.776,32383,0
2017-09-26,55.024,55.198,54.627,54.726,48418,0
2017-09-27,55.322,56.514,54.925,55.67,70537,0
2017-09-28,55.868,57.159,55.57,57.06,35123,0
2017-09-29,57.3,57.45,56.3,57.25,48229,0
2017-10-02,57.4,57.95,56.95,57.9,37878,0
2017-10-03,58.25,58.7,57.15,57.55,39493,0
2017-10-04,57.65,57.65,56.45,56.6,31003,0
2017-10-05,56.75,57.05,56.3,56.9,52811,0
2017-10-06,57.5,57.6,56.7166,57.25,34296,0
2017-10-09,57.35,57.6,56.75,57,35760,0
2017-10-10,57.05,59.1,57.05,59.1,73145,0
2017-10-11,58.9,58.95,58.35,58.4,36327,0
2017-10-12,58.35,58.8574,58.1,58.3,32175,0
2017-10-13,58.35,59,58.15,58.3,32111,0
2017-10-16,58.35,58.8,58.175,58.7,16874,0
2017-10-17,58.65,59.05,58,58.05,18376,0
2017-10-18,58.1,58.95,58.05,58.4,21600,0
2017-10-19,58.2,58.4753,56.83,58.25,36876,0
2017-10-20,58.95,58.95,58.1,58.35,35809,0
2017-10-23,58.3,58.542,56.85,57,38508,0
2017-10-24,54.35,55.9,52.05,54.4,103609,0
2017-10-25,54.45,55.85,54.2,55.65,75408,0
2017-10-26,55.95,57.006,55.95,56.25,35378,0
2017-10-27,55.75,57.1,55.2,56.5,65171,0
2017-10-30,56.25,56.5,54.35,54.55,26421,0
2017-10-31,54.9,56.275,54.85,55.5,44619,0
2017-11-01,55.55,55.9,54.4,54.75,24457,0
2017-11-02,54.85,56.15,54.5,56.05,29303,0
2017-11-03,56.05,56.05,54.95,55.2,37091,0
2017-11-06,55.25,55.5,54.745,55.05,25786,0
2017-11-07,54.9,54.9,53.8,53.85,44516,0
2017-11-08,53.4,53.5,52.75,53.35,25021,0
2017-11-09,52.85,53.85,52.3,53,17996,0
2017-11-10,52.95,53.6992,52.85,52.85,16750,0
