Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.987,17.302,16.941,17.089,221199,0
2005-02-28,17.089,17.32,17.01,17.2,145500,0
2005-03-01,17.229,17.308,17.179,17.225,129313,0
2005-03-02,17.179,17.278,17.147,17.242,75871,0
2005-03-03,17.272,17.467,17.22,17.331,88510,0
2005-03-04,17.378,17.526,17.367,17.526,120883,0
2005-03-07,17.526,17.561,17.314,17.39,137240,0
2005-03-08,17.526,17.556,17.438,17.467,75871,0
2005-03-09,17.408,17.52,17.35,17.456,73342,0
2005-03-10,17.463,17.463,17.034,17.165,166405,0
2005-03-11,16.97,17.403,16.97,17.261,211422,0
2005-03-14,17.261,17.445,17.152,17.413,118358,0
2005-03-15,17.378,17.52,17.296,17.474,174167,0
2005-03-16,17.474,17.498,17.32,17.445,66765,0
2005-03-17,17.445,17.568,17.445,17.474,89863,0
2005-03-18,17.503,17.568,17.445,17.539,72328,0
2005-03-21,17.568,17.575,17.456,17.526,100148,0
2005-03-22,17.575,17.587,17.449,17.503,100485,0
2005-03-23,17.503,17.503,16.975,17.106,172815,0
2005-03-24,17.058,17.22,16.999,17.213,101663,0
2005-03-28,17.179,17.289,17.179,17.289,63056,0
2005-03-29,17.2,17.283,17.147,17.206,97620,0
2005-03-30,17.213,17.255,16.887,16.999,106383,0
2005-03-31,16.999,17.206,16.963,17.093,124762,0
2005-04-01,17.093,17.266,17.089,17.147,141624,0
2005-04-04,17.179,17.289,17.172,17.22,71822,0
2005-04-05,17.2,17.35,17.2,17.296,82443,0
2005-04-06,17.35,17.509,17.296,17.498,69801,0
2005-04-07,17.526,17.583,17.408,17.526,88852,0
2005-04-08,17.575,17.583,17.438,17.503,56311,0
2005-04-11,17.408,17.556,17.378,17.474,81095,0
2005-04-12,17.575,17.616,17.438,17.513,126278,0
2005-04-13,17.575,17.591,17.486,17.503,83794,0
2005-04-14,17.575,17.645,17.403,17.438,158144,0
2005-04-15,17.498,17.509,17.289,17.413,72834,0
2005-04-18,17.438,17.587,17.42,17.587,100988,0
2005-04-19,17.526,18.021,17.526,17.986,113972,0
2005-04-20,17.994,18.027,17.659,17.729,119869,0
2005-04-21,17.729,18.055,17.699,17.964,117513,0
2005-04-22,17.964,18.055,17.819,17.937,72666,0
2005-04-25,17.994,18.027,17.874,17.937,84468,0
2005-04-26,18.027,18.173,17.986,18.072,123073,0
2005-04-27,18.072,18.286,18.055,18.144,183941,0
2005-04-28,18.187,18.696,18.144,18.6,167081,0
2005-04-29,18.614,18.861,18.553,18.792,143815,0
2005-05-02,18.874,19.051,18.464,18.506,162529,0
2005-05-03,18.493,18.696,18.493,18.625,70810,0
2005-05-04,18.614,18.915,18.493,18.756,136397,0
2005-05-05,18.756,19.051,18.75,18.945,98798,0
2005-05-06,18.482,18.5,18.257,18.345,94584,0
2005-05-09,18.228,18.459,18.139,18.222,97958,0
2005-05-10,18.173,18.222,17.846,18.167,115152,0
2005-05-11,18.173,18.405,18.173,18.238,76710,0
2005-05-12,18.286,18.31,18.149,18.228,48722,0
2005-05-13,18.228,18.228,17.937,18.055,120208,0
2005-05-16,18.112,18.167,17.874,18.027,69125,0
2005-05-17,18.126,18.126,17.922,17.994,78229,0
2005-05-18,18.085,18.139,17.986,18.112,74014,0
2005-05-19,18.154,18.173,18.085,18.167,74014,0
2005-05-20,18.144,18.173,18.031,18.126,53274,0
2005-05-23,18.144,18.173,18.044,18.126,57661,0
2005-05-24,18.144,18.173,18.036,18.139,56650,0
2005-05-25,18.144,18.144,18.085,18.144,65586,0
2005-05-26,18.144,18.31,18.05,18.214,103181,0
2005-05-27,18.238,18.345,18.187,18.321,41809,0
2005-05-31,18.381,18.696,18.328,18.446,72158,0
2005-06-01,18.446,18.631,18.35,18.493,74183,0
2005-06-02,18.434,18.641,18.397,18.553,48556,0
2005-06-03,18.696,18.714,18.553,18.614,49404,0
2005-06-06,18.595,18.736,18.59,18.696,48722,0
2005-06-07,18.736,18.756,18.675,18.743,54626,0
2005-06-08,18.696,18.903,18.696,18.874,53104,0
2005-06-09,18.994,19.051,18.756,18.874,51427,0
2005-06-10,18.903,18.909,18.696,18.874,69294,0
2005-06-13,18.994,19.051,18.756,18.927,52266,0
2005-06-14,18.994,19.265,18.826,18.957,78397,0
2005-06-15,18.927,19.015,18.779,18.987,59854,0
2005-06-16,19.051,19.122,18.553,18.756,115999,0
2005-06-17,18.783,19.098,18.708,19.098,47880,0
2005-06-20,19.045,19.2,18.909,19.2,38275,0
2005-06-21,19.122,19.23,18.867,18.867,54286,0
2005-06-22,18.886,18.994,18.779,18.961,41475,0
2005-06-23,18.815,18.967,18.756,18.903,69967,0
2005-06-24,18.994,18.994,18.756,18.839,43839,0
2005-06-27,18.756,18.855,18.614,18.708,66428,0
2005-06-28,18.674,18.915,18.614,18.861,39116,0
2005-06-29,18.801,18.931,18.675,18.931,39957,0
2005-06-30,18.874,19.271,18.818,19.241,85479,0
2005-07-01,19.299,19.34,19.081,19.093,48722,0
2005-07-05,19.204,19.461,19.122,19.419,68959,0
2005-07-06,19.373,19.489,19.252,19.252,60361,0
2005-07-07,19.252,19.282,19.076,19.241,51929,0
2005-07-08,19.182,19.373,19.17,19.17,53104,0
2005-07-11,19.11,19.222,18.903,19.04,81266,0
2005-07-12,19.021,19.2,18.931,19.2,58674,0
2005-07-13,19.139,19.259,19.035,19.11,43330,0
2005-07-14,19.252,19.282,19.051,19.056,61706,0
2005-07-15,19.17,19.2,19.009,19.187,55129,0
2005-07-18,19.139,19.182,18.994,19.009,39454,0
2005-07-19,19.009,19.164,18.674,19.029,111615,0
2005-07-20,18.903,19.128,18.756,19.087,44848,0
2005-07-21,19.021,19.164,18.903,18.903,63730,0
2005-07-22,18.874,19.093,18.874,19.093,28999,0
2005-07-25,19.151,19.241,19.051,19.212,41135,0
2005-07-26,19.241,19.34,19.076,19.076,71487,0
2005-07-27,19.194,19.414,19.128,19.312,65076,0
2005-07-28,19.282,19.519,19.222,19.437,56142,0
2005-07-29,19.558,19.64,19.519,19.604,60361,0
2005-08-01,19.613,19.899,19.579,19.887,105713,0
2005-08-02,19.928,20.195,19.912,20.106,81437,0
2005-08-03,20.248,20.512,20.124,20.364,122398,0
2005-08-04,20.486,20.518,19.834,19.917,85311,0
2005-08-05,19.87,20.274,19.87,20.07,72834,0
2005-08-08,19.634,19.809,18.919,18.919,146682,0
2005-08-09,18.874,18.961,17.674,18.961,417955,0
2005-08-10,19.081,19.774,19.015,19.349,122234,0
2005-08-11,19.34,19.483,18.35,18.523,270598,0
2005-08-12,18.405,18.565,17.874,18.405,230808,0
2005-08-15,18.424,18.736,18.085,18.708,178040,0
2005-08-16,18.855,18.855,18.173,18.387,168094,0
2005-08-17,18.286,18.464,17.87,18.275,213951,0
2005-08-18,18.286,18.446,17.874,18.314,209401,0
2005-08-19,18.614,18.994,18.464,18.523,98969,0
2005-08-22,18.459,19.003,18.459,18.85,113634,0
2005-08-23,18.723,18.994,18.723,18.903,70138,0
2005-08-24,18.783,19.051,18.783,18.879,56989,0
2005-08-25,19.029,19.34,18.994,18.994,76710,0
2005-08-26,19.11,19.34,19.051,19.252,128640,0
2005-08-29,19.222,19.335,18.874,19.021,78903,0
2005-08-30,19.312,19.312,19.051,19.104,44171,0
2005-08-31,19.328,19.461,19.087,19.307,82950,0
2005-09-01,19.307,20.101,19.307,19.781,169440,0
2005-09-02,19.87,19.899,19.62,19.815,55637,0
2005-09-06,19.928,19.928,19.551,19.928,106046,0
2005-09-07,19.781,19.787,19.34,19.34,259812,0
2005-09-08,19.34,19.349,19.139,19.139,1444550,0
2005-09-09,19.139,19.252,19.139,19.2,186467,0
2005-09-12,19.2,19.271,19.139,19.145,205859,0
2005-09-13,19.2,19.2,19.139,19.194,181077,0
2005-09-14,19.204,19.252,19.051,19.11,362149,0
2005-09-15,19.081,19.34,19.051,19.245,323203,0
2005-09-16,19.17,19.34,19.093,19.176,151736,0
2005-09-19,19.319,19.34,19.17,19.271,294543,0
2005-09-20,19.187,19.349,19.187,19.2,147354,0
2005-09-21,19.288,19.373,19.2,19.349,156121,0
2005-09-22,19.2,19.479,19.2,19.335,262507,0
2005-09-23,19.218,19.34,19.11,19.11,190008,0
2005-09-26,19.139,19.259,19.051,19.104,98291,0
2005-09-27,19.069,19.145,18.931,19.035,146008,0
2005-09-28,18.886,18.919,18.523,18.886,172647,0
2005-09-29,18.931,19.081,18.792,19.051,97958,0
2005-09-30,18.994,19.081,18.818,18.861,69464,0
2005-10-03,18.874,19.076,18.861,19.076,84639,0
2005-10-04,18.931,19.076,18.844,18.903,88347,0
2005-10-05,18.844,18.961,18.614,18.625,117008,0
2005-10-06,18.614,18.75,17.819,18.067,239749,0
2005-10-07,18.195,18.405,17.949,18.334,121726,0
2005-10-10,18.405,18.59,18.173,18.397,99475,0
2005-10-11,18.614,18.614,18.181,18.275,95763,0
2005-10-12,18.286,18.355,17.591,17.819,180063,0
2005-10-13,17.964,17.964,16.429,16.894,669000,0
2005-10-14,16.649,17.117,16.443,16.999,373275,0
2005-10-17,17.213,17.583,16.975,16.999,258293,0
2005-10-18,17.147,17.278,16.761,16.866,152412,0
2005-10-19,16.899,17.438,16.797,17.426,187312,0
2005-10-20,17.278,17.371,16.88,17.093,181077,0
2005-10-21,16.999,17.028,16.649,16.791,152246,0
2005-10-24,16.761,17.004,16.702,16.922,195911,0
2005-10-25,16.88,17.07,16.733,16.97,172647,0
2005-10-26,16.975,16.975,16.708,16.768,130158,0
2005-10-27,16.708,17.058,16.708,16.715,128978,0
2005-10-28,16.821,16.899,16.702,16.738,136732,0
2005-10-31,16.858,17.147,16.858,17.058,168430,0
2005-11-01,16.909,17.089,16.761,16.831,182591,0
2005-11-02,16.894,17.159,16.821,16.88,202318,0
2005-11-03,16.97,17.2,16.935,17.089,221876,0
2005-11-04,17.179,17.438,17.041,17.077,174332,0
2005-11-07,17.2,17.308,17.017,17.041,215807,0
2005-11-08,16.684,16.88,16.609,16.816,157642,0
2005-11-09,16.791,16.935,16.537,16.774,180737,0
2005-11-10,16.733,16.838,16.568,16.59,136732,0
2005-11-11,16.5,16.625,16.299,16.5,196922,0
2005-11-14,16.649,16.68,16.411,16.505,218167,0
2005-11-15,16.673,16.673,15.884,16.003,375807,0
2005-11-16,16.003,16.661,16.003,16.661,315955,0
2005-11-17,16.733,16.75,16.303,16.595,179558,0
2005-11-18,16.738,16.826,16.477,16.708,208894,0
2005-11-21,16.761,16.999,16.733,16.887,236039,0
2005-11-22,16.975,16.987,16.821,16.905,144487,0
2005-11-23,16.845,16.993,16.821,16.922,113634,0
2005-11-25,16.905,16.987,16.858,16.987,33722,0
2005-11-28,16.999,16.999,16.655,16.75,186804,0
2005-11-29,16.768,16.858,16.562,16.59,126278,0
2005-11-30,16.618,16.68,16.459,16.673,110600,0
2005-12-01,16.696,16.702,16.505,16.568,77555,0
2005-12-02,16.471,16.649,16.443,16.59,84970,0
2005-12-05,16.613,16.803,16.505,16.744,140444,0
2005-12-06,16.821,16.88,16.673,16.816,177197,0
2005-12-07,16.941,17.093,16.791,16.956,210581,0
2005-12-08,17.046,17.13,16.88,16.975,139600,0
2005-12-09,16.909,17.172,16.909,17.023,105544,0
2005-12-12,17.498,17.498,17.093,17.147,178884,0
2005-12-13,17.141,17.32,17.1,17.278,132517,0
2005-12-14,17.343,17.426,17.077,17.147,130328,0
2005-12-15,17.229,17.438,17.028,17.147,240929,0
2005-12-16,17.255,17.255,17.028,17.028,139095,0
2005-12-19,17.028,17.179,17.028,17.046,139261,0
2005-12-20,17.004,17.1,16.768,16.774,130997,0
2005-12-21,16.774,16.852,16.5,16.655,207877,0
2005-12-22,16.613,16.816,16.59,16.655,132180,0
2005-12-23,16.638,16.852,16.471,16.702,98124,0
2005-12-27,16.649,16.702,16.537,16.625,150557,0
2005-12-28,16.761,16.761,16.382,16.542,206703,0
2005-12-29,16.531,16.68,16.387,16.401,162865,0
2005-12-30,16.429,16.618,16.353,16.571,183097,0
2006-01-03,16.542,17.028,16.542,17.004,178884,0
2006-01-04,17.004,17.2,16.999,17.058,94078,0
2006-01-05,17.01,17.2,16.999,17.089,81437,0
2006-01-06,17.089,17.283,17.089,17.206,71148,0
2006-01-09,17.188,17.526,17.188,17.314,126788,0
2006-01-10,17.2,17.467,17.179,17.302,90703,0
2006-01-11,17.35,17.539,17.308,17.509,101663,0
2006-01-12,17.575,17.587,17.467,17.467,103519,0
2006-01-13,17.503,17.616,17.467,17.556,83454,0
2006-01-17,17.556,17.645,17.467,17.583,74351,0
2006-01-18,17.583,17.665,17.498,17.526,77555,0
2006-01-19,17.478,17.729,17.456,17.699,78229,0
2006-01-20,17.681,17.722,17.296,17.539,217828,0
2006-01-23,17.716,17.777,17.474,17.741,142467,0
2006-01-24,17.729,17.833,17.583,17.782,107905,0
2006-01-25,17.812,17.83,17.633,17.693,90540,0
2006-01-26,17.699,17.91,17.693,17.777,92392,0
2006-01-27,17.699,17.846,17.534,17.534,119370,0
2006-01-30,17.534,17.751,17.534,17.651,144824,0
2006-01-31,17.734,17.757,17.602,17.706,64743,0
2006-02-01,17.747,18.144,17.747,17.937,148200,0
2006-02-02,17.937,18.161,17.888,17.989,229633,0
2006-02-03,17.91,18.293,17.91,18.293,162361,0
2006-02-06,18.34,18.605,18.314,18.417,252732,0
2006-02-07,18.661,18.661,18.214,18.314,199118,0
2006-02-08,17.902,17.902,17.35,17.52,200125,0
2006-02-09,17.331,17.846,17.331,17.583,190854,0
2006-02-10,17.438,17.467,17.289,17.42,126448,0
2006-02-13,17.152,17.438,17.152,17.39,114818,0
2006-02-14,17.39,17.438,17.141,17.403,146008,0
2006-02-15,17.467,17.568,17.378,17.52,98969,0
2006-02-16,17.403,17.587,17.403,17.575,58167,0
2006-02-17,17.513,17.699,17.492,17.699,99976,0
2006-02-21,17.699,17.87,17.568,17.854,134878,0
2006-02-22,17.902,17.902,17.757,17.819,102843,0
2006-02-23,17.91,17.91,17.757,17.812,144995,0
2006-02-24,17.874,17.986,17.824,17.978,108914,0
2006-02-27,18.055,18.161,17.824,17.874,101830,0
2006-02-28,17.916,18.021,17.874,17.964,116164,0
2006-03-01,17.922,18.027,17.91,17.944,69801,0
2006-03-02,17.986,18.027,17.874,17.896,63559,0
2006-03-03,17.896,17.937,17.757,17.824,46191,0
2006-03-06,17.616,17.629,17.474,17.575,119030,0
2006-03-07,17.467,17.556,17.172,17.179,126955,0
2006-03-08,17.229,17.336,17.017,17.331,135048,0
2006-03-09,17.272,17.509,17.229,17.408,100485,0
2006-03-10,17.35,17.526,17.165,17.356,70810,0
2006-03-13,17.236,17.426,17.236,17.35,101496,0
2006-03-14,17.35,17.549,17.296,17.378,103015,0
2006-03-15,17.467,17.645,17.431,17.609,112960,0
2006-03-16,17.629,17.693,17.526,17.587,102002,0
2006-03-17,17.583,17.699,17.361,17.42,89692,0
2006-03-20,17.42,17.467,17.194,17.229,132180,0
2006-03-21,17.2,17.278,16.571,16.845,238398,0
2006-03-22,17.147,17.229,17.004,17.137,72666,0
2006-03-23,17.261,17.283,17.112,17.2,104187,0
2006-03-24,17.147,17.32,17.137,17.248,63730,0
2006-03-27,17.261,17.378,16.845,17.296,188158,0
2006-03-28,17.35,17.456,17.147,17.188,63056,0
2006-03-29,17.2,17.478,17.188,17.302,96270,0
2006-03-30,17.289,17.526,17.278,17.35,80590,0
2006-03-31,17.378,17.583,17.378,17.539,120383,0
2006-04-03,17.539,17.874,17.438,17.868,210409,0
2006-04-04,17.819,17.874,17.757,17.789,79749,0
2006-04-05,17.846,17.874,17.716,17.763,79413,0
2006-04-06,17.729,17.896,17.699,17.699,64234,0
2006-04-07,17.729,17.874,17.681,17.699,66090,0
2006-04-10,17.681,17.87,17.633,17.789,87168,0
2006-04-11,17.699,17.782,17.587,17.729,41135,0
2006-04-12,17.674,17.782,17.587,17.716,65245,0
2006-04-13,17.722,17.729,17.526,17.616,49404,0
2006-04-17,17.587,17.645,17.498,17.616,44848,0
2006-04-18,17.609,17.937,17.591,17.84,102002,0
2006-04-19,17.819,17.916,17.777,17.819,66259,0
2006-04-20,17.789,17.937,17.674,17.729,65413,0
2006-04-21,17.706,17.861,17.686,17.819,49902,0
2006-04-24,17.722,18.021,17.722,17.896,53617,0
2006-04-25,17.937,18.376,17.699,18.376,208723,0
2006-04-26,18.376,18.376,18.251,18.293,100988,0
2006-04-27,18.263,18.355,18.119,18.119,99642,0
2006-04-28,18.173,18.173,17.944,18.027,61706,0
2006-05-01,17.937,17.989,17.757,17.789,92051,0
2006-05-02,17.757,17.952,17.711,17.789,133867,0
2006-05-03,17.846,17.91,17.591,17.645,111103,0
2006-05-04,17.645,17.819,17.596,17.729,123246,0
2006-05-05,17.699,17.854,17.674,17.824,106722,0
2006-05-08,17.624,17.693,17.539,17.645,115826,0
2006-05-09,17.616,17.659,17.438,17.52,103181,0
2006-05-10,17.438,17.583,17.261,17.336,110432,0
2006-05-11,17.326,17.384,17.2,17.296,65586,0
2006-05-12,17.179,17.289,16.97,16.982,106219,0
2006-05-15,17.261,17.261,16.852,16.999,115657,0
2006-05-16,17.051,17.089,16.866,17.028,63905,0
2006-05-17,17.058,17.093,16.744,16.852,114985,0
2006-05-18,17.058,17.058,16.838,16.852,89020,0
2006-05-19,16.999,17.229,16.88,16.928,123751,0
2006-05-22,16.951,17.082,16.665,16.665,135215,0
2006-05-23,16.733,17.124,16.733,16.821,113805,0
2006-05-24,16.909,16.982,16.571,16.609,100319,0
2006-05-25,16.68,16.715,16.577,16.625,100652,0
2006-05-26,16.702,16.821,16.649,16.81,65586,0
2006-05-30,16.88,16.999,16.761,16.78,74183,0
2006-05-31,16.78,17.046,16.78,16.999,104187,0
2006-06-01,16.982,17.112,16.928,17.089,54792,0
2006-06-02,17.117,17.302,17.051,17.152,61203,0
2006-06-05,17.229,17.431,17.093,17.172,110768,0
2006-06-06,17.229,17.331,16.999,17.058,78064,0
2006-06-07,17.051,17.498,17.051,17.35,211253,0
2006-06-08,17.438,17.568,17.283,17.371,137408,0
2006-06-09,17.438,17.639,17.431,17.52,68115,0
2006-06-12,17.526,17.633,17.498,17.587,92730,0
2006-06-13,17.498,17.587,17.141,17.184,114476,0
2006-06-14,17.117,17.343,17.028,17.117,101158,0
2006-06-15,17.179,17.526,17.179,17.408,129821,0
2006-06-16,17.408,17.757,17.242,17.729,204176,0
2006-06-19,17.729,17.729,17.438,17.556,89863,0
2006-06-20,17.498,17.568,17.413,17.413,48722,0
2006-06-21,17.289,17.438,17.2,17.336,82950,0
2006-06-22,17.179,17.229,16.999,17.117,137240,0
2006-06-23,17.051,17.159,16.999,17.141,62045,0
2006-06-26,17.112,17.283,17.058,17.229,126788,0
2006-06-27,17.261,17.283,17.13,17.179,78903,0
2006-06-28,17.152,17.242,17.058,17.117,67105,0
2006-06-29,17.028,17.255,16.947,17.229,104187,0
2006-06-30,17.147,17.308,17.051,17.242,109420,0
2006-07-03,17.229,17.39,17.229,17.343,26301,0
2006-07-05,17.408,17.42,17.229,17.35,48051,0
2006-07-06,17.336,17.438,17.236,17.302,116330,0
2006-07-07,17.242,17.408,17.242,17.35,60020,0
2006-07-10,17.384,17.445,17.336,17.397,39957,0
2006-07-11,17.467,17.503,17.32,17.498,83119,0
2006-07-12,17.526,17.568,17.32,17.486,75871,0
2006-07-13,17.438,17.539,17.32,17.343,57997,0
2006-07-14,17.367,17.556,17.35,17.503,93064,0
2006-07-17,17.498,17.609,17.467,17.478,93064,0
2006-07-18,17.498,17.651,17.413,17.474,43497,0
2006-07-19,17.456,17.722,17.456,17.639,121726,0
2006-07-20,17.757,17.782,17.616,17.633,48556,0
2006-07-21,17.699,17.751,17.624,17.67,49902,0
2006-07-24,17.645,17.846,17.639,17.747,63056,0
2006-07-25,17.734,17.87,17.734,17.846,39116,0
2006-07-26,17.819,17.994,17.798,17.896,67440,0
2006-07-27,17.994,18.027,17.805,17.846,77383,0
2006-07-28,17.854,17.971,17.819,17.874,67777,0
2006-07-31,17.881,18.112,17.874,18.061,83119,0
2006-08-01,18.055,18.173,18.027,18.031,57661,0
2006-08-02,18.112,18.139,18.031,18.085,88010,0
2006-08-03,18.085,18.119,17.994,18.103,70645,0
2006-08-04,18.107,18.314,18.107,18.303,121392,0
2006-08-07,18.257,18.328,18.195,18.293,115152,0
2006-08-08,17.846,18.05,17.741,17.812,98969,0
2006-08-09,17.757,17.84,17.587,17.633,103858,0
2006-08-10,17.556,17.596,17.296,17.438,110432,0
2006-08-11,17.587,17.591,17.242,17.408,122909,0
2006-08-14,17.35,17.526,17.272,17.35,76375,0
2006-08-15,17.757,17.757,17.52,17.729,164385,0
2006-08-16,17.757,17.798,17.674,17.763,108914,0
2006-08-17,17.729,17.782,17.651,17.693,58500,0
2006-08-18,17.819,17.994,17.693,17.833,85138,0
2006-08-21,17.994,18.112,17.874,18.055,230137,0
2006-08-22,17.959,18.126,17.83,18.05,111449,0
2006-08-23,17.964,18.027,17.734,17.734,52432,0
2006-08-24,17.729,17.729,17.616,17.699,50915,0
2006-08-25,17.729,17.846,17.616,17.729,43159,0
2006-08-28,17.751,17.824,17.639,17.686,65586,0
2006-08-29,17.686,17.87,17.686,17.819,59346,0
2006-08-30,17.874,17.874,17.751,17.868,58337,0
2006-08-31,17.87,17.896,17.77,17.84,83624,0
2006-09-01,17.824,17.944,17.819,17.874,41135,0
2006-09-05,17.964,18.031,17.812,17.861,30348,0
2006-09-06,17.824,18.027,17.706,17.751,74014,0
2006-09-07,17.699,17.87,17.583,17.587,90035,0
2006-09-08,17.937,17.937,17.591,17.602,72328,0
2006-09-11,17.591,17.729,17.503,17.575,71487,0
2006-09-12,17.556,17.681,17.498,17.591,64406,0
2006-09-13,17.729,17.83,17.659,17.777,127794,0
2006-09-14,17.757,17.87,17.757,17.812,53446,0
2006-09-15,17.846,17.916,17.686,17.699,89863,0
2006-09-18,17.706,17.846,17.616,17.659,80085,0
2006-09-19,17.639,17.833,17.639,17.757,127126,0
2006-09-20,17.747,17.846,17.674,17.681,82780,0
2006-09-21,17.651,17.84,17.651,17.798,113805,0
2006-09-22,17.757,17.874,17.757,17.846,78397,0
2006-09-25,17.805,17.916,17.757,17.791,110094,0
2006-09-26,17.789,17.874,17.789,17.84,57158,0
2006-09-27,17.805,18.067,17.805,18.007,83284,0
2006-09-28,17.971,18.112,17.971,18.085,57158,0
2006-09-29,18.078,18.144,18.031,18.092,57158,0
2006-10-02,18.055,18.085,17.964,17.994,56989,0
2006-10-03,17.937,18.036,17.819,17.846,73678,0
2006-10-04,17.874,17.986,17.789,17.964,85987,0
2006-10-05,18.055,18.092,17.994,18.055,58337,0
2006-10-06,18.055,18.112,17.994,18.112,92223,0
2006-10-09,18.112,18.132,18.007,18.103,58167,0
2006-10-10,18.055,18.055,17.888,17.964,75028,0
2006-10-11,18.055,18.055,17.874,17.874,58337,0
2006-10-12,17.881,17.929,17.824,17.874,126955,0
2006-10-13,17.874,17.888,17.819,17.854,68279,0
2006-10-16,17.854,18.132,17.83,18.055,130158,0
2006-10-17,18.112,18.195,18.027,18.161,56650,0
2006-10-18,18.195,18.286,18.085,18.144,60862,0
2006-10-19,18.112,18.238,18.021,18.228,77220,0
2006-10-20,18.195,18.279,18.173,18.228,54626,0
2006-10-23,18.286,18.314,18.187,18.314,68115,0
2006-10-24,18.257,18.558,18.228,18.493,134376,0
2006-10-25,18.464,18.571,18.345,18.558,108412,0
2006-10-26,18.434,18.647,18.434,18.614,97281,0
2006-10-27,18.614,18.833,18.523,18.641,83624,0
2006-10-30,18.641,18.801,18.571,18.625,136397,0
2006-10-31,18.641,18.743,18.565,18.723,139095,0
2006-11-01,18.674,18.855,18.582,18.766,98798,0
2006-11-02,18.783,18.844,18.674,18.766,115657,0
2006-11-03,18.783,18.994,18.783,18.961,103519,0
2006-11-06,18.961,19.212,18.961,19.2,137578,0
2006-11-07,19.222,19.373,19.2,19.349,163539,0
2006-11-08,19.282,19.282,18.696,18.756,146008,0
2006-11-09,18.994,18.994,18.714,18.723,94078,0
2006-11-10,18.696,18.861,18.641,18.75,71148,0
2006-11-13,18.674,18.897,18.674,18.855,132685,0
2006-11-14,18.879,18.927,18.783,18.783,81768,0
2006-11-15,19.081,19.122,18.844,19.122,86490,0
2006-11-16,19.051,19.051,18.482,18.482,120208,0
2006-11-17,18.405,18.723,17.986,18.723,99976,0
2006-11-20,18.756,18.855,18.605,18.756,109925,0
2006-11-21,18.844,18.961,18.708,18.815,100988,0
2006-11-22,18.874,18.931,18.756,18.808,63559,0
2006-11-24,18.874,18.945,18.815,18.945,46026,0
2006-11-27,18.815,18.931,18.758,18.758,62214,0
2006-11-28,18.783,18.919,18.641,18.772,124255,0
2006-11-29,18.756,19.045,18.696,18.994,159492,0
2006-11-30,18.931,19.176,18.756,19.076,133194,0
2006-12-01,18.994,19.164,18.939,19.098,64573,0
2006-12-04,19.098,19.299,18.998,19.299,118859,0
2006-12-05,19.279,19.335,19.17,19.252,50073,0
2006-12-06,19.17,19.335,19.17,19.282,41475,0
2006-12-07,19.222,19.265,19.104,19.139,51929,0
2006-12-08,19.145,19.34,19.139,19.271,64234,0
2006-12-11,19.222,19.34,19.158,19.245,69967,0
2006-12-12,19.139,19.335,19.117,19.288,66935,0
2006-12-13,19.402,19.402,19.222,19.36,115657,0
2006-12-14,19.252,19.39,19.2,19.2,101158,0
2006-12-15,19.222,19.307,19.145,19.17,72834,0
2006-12-18,19.2,19.222,18.945,18.994,73678,0
2006-12-19,18.998,19.051,18.886,18.961,61370,0
2006-12-20,18.994,19.076,18.919,18.994,56142,0
2006-12-21,18.994,19.222,18.994,19.076,60189,0
2006-12-22,19.076,19.139,19.051,19.056,47880,0
2006-12-26,19.051,19.241,19.051,19.081,63730,0
2006-12-27,19.076,19.252,19.076,19.176,52774,0
2006-12-28,19.081,19.279,19.081,19.158,40969,0
2006-12-29,19.158,19.241,19.063,19.069,90201,0
2007-01-03,19.11,19.218,18.85,18.927,145500,0
2007-01-04,18.903,19.035,18.798,18.798,156289,0
2007-01-05,18.815,18.839,18.434,18.434,223901,0
2007-01-08,18.523,18.696,18.446,18.547,120040,0
2007-01-09,18.493,18.815,18.392,18.493,170958,0
2007-01-10,18.464,18.815,18.363,18.428,79915,0
2007-01-11,18.523,18.605,18.345,18.5,116666,0
2007-01-12,18.471,18.553,18.405,18.482,123585,0
2007-01-16,18.614,18.723,18.464,18.493,149043,0
2007-01-17,18.553,18.647,18.493,18.506,126788,0
2007-01-18,18.493,18.605,18.434,18.523,92223,0
2007-01-19,18.464,18.666,18.464,18.641,91377,0
2007-01-22,18.674,18.73,18.641,18.681,99140,0
2007-01-23,18.708,18.919,18.708,18.915,106891,0
2007-01-24,18.927,18.974,18.867,18.915,70810,0
2007-01-25,18.994,19.222,18.897,19.056,103690,0
2007-01-26,19.051,19.222,18.674,19.117,82614,0
2007-01-29,18.815,19.34,18.59,19.23,138248,0
2007-01-30,19.312,19.34,19.104,19.236,82614,0
2007-01-31,19.34,19.34,19.139,19.23,114476,0
2007-02-01,19.34,19.34,19.2,19.241,119030,0
2007-02-02,19.282,19.34,19.2,19.34,99810,0
2007-02-05,19.335,19.572,19.335,19.567,231485,0
2007-02-06,19.579,19.928,19.551,19.887,219344,0
2007-02-07,19.84,19.84,19.182,19.187,149379,0
2007-02-08,19.11,19.519,19.11,19.502,127459,0
2007-02-09,19.402,19.592,19.2,19.402,112960,0
2007-02-12,19.461,19.461,19.158,19.245,190345,0
2007-02-13,19.241,19.432,19.222,19.402,113980,0
2007-02-14,19.402,19.442,19.218,19.271,146560,0
2007-02-15,19.36,19.36,19.23,19.265,78229,0
2007-02-16,19.325,19.325,19.104,19.265,77555,0
2007-02-20,19.265,19.299,18.98,19.081,151065,0
2007-02-21,19.2,19.212,19.051,19.063,144995,0
2007-02-22,19.051,19.17,18.808,18.808,202657,0
2007-02-23,18.844,19.009,18.772,18.779,98462,0
2007-02-26,18.756,18.815,18.59,18.674,108575,0
2007-02-27,18.756,18.815,18.464,18.5,138584,0
2007-02-28,18.5,18.798,18.464,18.714,105376,0
2007-03-01,18.553,19.021,18.528,18.783,131338,0
2007-03-02,18.903,19.021,18.614,18.614,156797,0
2007-03-05,18.523,18.723,18.493,18.512,85818,0
2007-03-06,18.506,18.833,18.506,18.743,117513,0
2007-03-07,18.723,18.736,18.474,18.506,141113,0
2007-03-08,18.523,18.625,18.459,18.493,271612,0
2007-03-09,18.464,18.553,18.334,18.453,127628,0
2007-03-12,18.376,18.571,18.376,18.553,82614,0
2007-03-13,18.424,18.6,18.417,18.471,89358,0
2007-03-14,18.464,18.595,18.417,18.553,85818,0
2007-03-15,18.605,18.605,18.471,18.595,42319,0
2007-03-16,18.614,18.635,18.517,18.59,49735,0
2007-03-19,18.582,18.666,18.493,18.528,89863,0
2007-03-20,18.553,18.756,18.471,18.75,89358,0
2007-03-21,18.756,18.951,18.702,18.879,84297,0
2007-03-22,18.903,18.951,18.801,18.886,56142,0
2007-03-23,18.815,19.051,18.801,18.915,89191,0
2007-03-26,19.051,19.081,18.951,19.035,120383,0
2007-03-27,18.931,19.11,18.801,19.087,62382,0
2007-03-28,18.994,19.151,18.861,19.11,47376,0
2007-03-29,19.194,19.222,18.994,19.182,50411,0
2007-03-30,19.312,19.319,19.11,19.139,56989,0
2007-04-02,19.139,19.373,19.135,19.288,72666,0
2007-04-03,19.288,19.288,19.117,19.164,65586,0
2007-04-04,19.145,19.293,19.145,19.265,41309,0
2007-04-05,19.34,19.526,19.187,19.479,94756,0
2007-04-09,19.479,19.608,19.34,19.461,93742,0
2007-04-10,19.519,19.64,19.467,19.634,75702,0
2007-04-11,19.537,19.64,19.34,19.34,75363,0
2007-04-12,19.489,19.509,19.34,19.448,62382,0
2007-04-13,19.519,19.64,19.34,19.585,79582,0
2007-04-16,19.723,19.857,19.64,19.83,129481,0
2007-04-17,19.899,19.928,19.769,19.846,86830,0
2007-04-18,19.781,19.876,19.675,19.774,85479,0
2007-04-19,19.774,19.928,19.703,19.809,52603,0
2007-04-20,19.815,20.213,19.815,20.07,124932,0
2007-04-23,19.947,20.248,19.947,20.172,88010,0
2007-04-24,20.165,20.22,19.96,20.053,106891,0
2007-04-25,20.106,21.104,20.077,20.96,439029,0
2007-04-26,21.216,21.685,20.896,21.312,279537,0
2007-04-27,21.145,22.005,21.145,21.833,281055,0
2007-04-30,21.981,22.795,21.981,22.242,303645,0
2007-05-01,22.569,22.569,21.459,21.802,216651,0
2007-05-02,21.774,22.094,21.774,21.981,143646,0
2007-05-03,22.017,22.158,21.886,22.158,89358,0
2007-05-04,22.158,22.347,22.059,22.208,121222,0
2007-05-07,22.13,22.503,22.13,22.135,206366,0
2007-05-08,21.739,21.863,21.508,21.746,180063,0
2007-05-09,21.802,21.97,21.685,21.904,150895,0
2007-05-10,21.578,22.07,21.578,22.07,153255,0
2007-05-11,21.952,22.135,21.753,22.07,111948,0
2007-05-14,21.981,22.301,21.833,22.26,96437,0
2007-05-15,22.451,22.451,22.017,22.065,114650,0
2007-05-16,21.981,22.094,21.618,21.802,121054,0
2007-05-17,21.679,21.97,21.609,21.921,70138,0
2007-05-18,21.921,21.921,21.685,21.821,120883,0
2007-05-21,21.921,22.277,21.692,22.165,185122,0
2007-05-22,22.046,22.265,22.046,22.178,89692,0
2007-05-23,22.076,22.451,22.04,22.301,128640,0
2007-05-24,22.249,22.569,21.839,21.886,190178,0
2007-05-25,21.816,21.911,21.708,21.886,92730,0
2007-05-29,21.774,22.296,21.714,22.229,127794,0
2007-05-30,22.213,22.272,21.992,22.272,87672,0
2007-05-31,22.187,22.254,22.082,22.219,70810,0
2007-06-01,22.13,22.432,22.13,22.432,61706,0
2007-06-04,22.432,22.458,22.284,22.424,59854,0
2007-06-05,22.291,22.403,22.158,22.389,56989,0
2007-06-06,22.187,22.272,22.082,22.219,84639,0
2007-06-07,22.1,22.1,21.257,21.422,209570,0
2007-06-08,21.401,21.839,21.163,21.839,138756,0
2007-06-11,21.893,22.036,21.833,21.952,64234,0
2007-06-12,21.981,22.052,21.318,21.325,147187,0
2007-06-13,21.245,21.513,20.896,21.476,201473,0
2007-06-14,21.459,21.774,21.459,21.667,85644,0
2007-06-15,21.631,22.272,21.631,21.869,71487,0
2007-06-18,21.911,22.023,21.679,21.679,65245,0
2007-06-19,21.746,21.839,21.47,21.66,112622,0
2007-06-20,21.541,21.774,21.406,21.422,86830,0
2007-06-21,21.393,21.618,21.257,21.442,109590,0
2007-06-22,21.334,21.413,21.091,21.109,86658,0
2007-06-25,21.109,21.115,20.601,20.705,170453,0
2007-06-26,20.776,20.985,20.522,20.688,136732,0
2007-06-27,20.688,20.776,20.22,20.772,139430,0
2007-06-28,20.776,21.097,20.741,20.973,76207,0
2007-06-29,21.104,21.518,21.091,21.192,88852,0
2007-07-02,21.306,21.513,21.192,21.393,52432,0
2007-07-03,21.596,21.679,21.376,21.459,26639,0
2007-07-05,21.459,21.685,21.419,21.56,64068,0
2007-07-06,21.513,21.513,21.277,21.292,68279,0
2007-07-09,21.306,21.672,21.306,21.611,57661,0
2007-07-10,21.618,21.746,21.358,21.513,181240,0
2007-07-11,21.454,21.685,21.163,21.245,97789,0
2007-07-12,21.365,21.536,21.192,21.406,107398,0
2007-07-13,21.277,21.536,21.233,21.47,52098,0
2007-07-16,21.541,21.732,21.442,21.442,52603,0
2007-07-17,21.393,21.75,21.393,21.631,77727,0
2007-07-18,21.631,21.732,21.541,21.555,46026,0
2007-07-19,21.565,21.75,21.56,21.667,43159,0
2007-07-20,21.667,21.739,21.578,21.685,49902,0
2007-07-23,21.732,21.992,21.714,21.76,84807,0
2007-07-24,21.571,21.727,21.325,21.393,160674,0
2007-07-25,21.422,21.911,21.393,21.483,69125,0
2007-07-26,21.245,21.413,20.843,21.306,104360,0
2007-07-27,21.104,21.739,21.038,21.358,89692,0
2007-07-30,21.277,21.325,20.719,21.181,89863,0
2007-07-31,21.192,21.796,21.192,21.518,71148,0
2007-08-01,21.893,22.272,21.541,21.75,207713,0
2007-08-02,21.893,22.201,21.454,21.454,199621,0
2007-08-03,21.419,21.714,21.055,21.163,172480,0
2007-08-06,21.163,21.27,18.523,19.64,1167210,0
2007-08-07,19.781,21.08,19.661,20.106,547437,0
2007-08-08,19.781,20.19,19.509,20.077,310894,0
2007-08-09,19.093,20.444,19.093,19.69,241601,0
2007-08-10,19.634,19.912,18.779,19.84,323711,0
2007-08-13,19.787,20.369,19.787,20.254,168094,0
2007-08-14,20.404,20.659,20.226,20.242,86490,0
2007-08-15,20.369,20.601,19.822,19.857,154775,0
2007-08-16,19.424,19.424,18.424,19.164,342084,0
2007-08-17,19.335,19.876,18.897,19.158,217828,0
2007-08-20,20.077,20.226,19.397,19.763,163370,0
2007-08-21,20.226,20.45,19.928,20.029,157136,0
2007-08-22,20.457,20.457,20.048,20.422,111278,0
2007-08-23,20.369,20.741,20.369,20.469,124762,0
2007-08-24,20.486,20.86,20.474,20.86,98291,0
2007-08-27,21.109,21.109,20.565,20.565,139600,0
2007-08-28,20.546,20.754,20.369,20.398,71991,0
2007-08-29,20.58,20.872,20.161,20.754,131169,0
2007-08-30,20.426,20.659,20.364,20.533,60361,0
2007-08-31,20.615,20.843,20.58,20.7,66765,0
2007-09-04,21.014,21.02,20.772,20.932,120883,0
2007-09-05,20.955,22.082,20.766,22.082,137069,0
2007-09-06,21.611,21.611,21.027,21.151,189842,0
2007-09-07,21.115,21.122,20.688,20.902,99307,0
2007-09-10,21.02,21.228,20.676,20.949,76375,0
2007-09-11,21.02,21.198,20.7,20.7,82967,0
2007-09-12,20.663,21.014,20.663,20.86,53446,0
2007-09-13,20.86,21.02,20.73,20.812,88347,0
2007-09-14,20.676,20.979,20.669,20.89,51929,0
2007-09-17,21.122,21.138,20.748,20.853,110600,0
2007-09-18,21.175,21.192,20.86,21.151,94584,0
2007-09-19,21.198,21.312,21.097,21.245,85987,0
2007-09-20,21.328,21.476,21.001,21.175,56650,0
2007-09-21,21.257,21.354,21.063,21.104,70475,0
2007-09-24,21.067,21.524,21.043,21.138,154269,0
2007-09-25,21.038,21.169,20.968,21.104,69125,0
2007-09-26,21.063,21.251,20.96,21.055,80758,0
2007-09-27,21.192,21.354,21.001,21.055,96775,0
2007-09-28,21.145,21.347,21.08,21.08,49232,0
2007-10-01,21.138,21.476,21.129,21.169,83284,0
2007-10-02,21.169,21.376,21.074,21.198,97620,0
2007-10-03,21.347,21.419,21.169,21.198,68790,0
2007-10-04,21.287,21.448,21.198,21.422,112117,0
2007-10-05,21.603,21.66,21.428,21.549,69125,0
2007-10-08,21.816,21.816,21.645,21.75,89692,0
2007-10-09,21.714,21.845,21.667,21.667,96102,0
2007-10-10,21.631,21.911,21.631,21.698,78064,0
2007-10-11,21.874,21.874,21.645,21.792,113634,0
2007-10-12,21.874,21.874,21.698,21.75,70475,0
2007-10-15,21.897,21.94,21.698,21.796,93239,0
2007-10-16,21.874,22.005,21.792,21.816,47213,0
2007-10-17,21.796,21.904,21.698,21.739,41135,0
2007-10-18,21.698,21.845,21.698,21.828,51758,0
2007-10-19,21.816,22.046,21.541,21.611,92730,0
2007-10-22,21.27,21.536,21.257,21.413,114476,0
2007-10-23,21.667,21.75,21.406,21.656,69967,0
2007-10-24,21.583,21.802,21.555,21.767,89358,0
2007-10-25,21.945,22.052,21.869,21.916,56650,0
2007-10-26,22.052,22.165,21.904,22.017,77220,0
2007-10-29,22.142,22.291,21.97,22.201,124762,0
2007-10-30,22.201,22.331,22.142,22.171,131169,0
2007-10-31,22.171,22.432,22.171,22.379,93742,0
2007-11-01,22.379,22.424,22.147,22.373,78397,0
2007-11-02,22.321,22.41,21.845,21.992,90201,0
2007-11-05,21.921,22.305,21.845,22.284,69464,0
2007-11-06,22.325,22.379,22.236,22.361,76459,0
2007-11-07,21.921,22.201,21.56,21.56,106212,0
2007-11-08,21.388,21.85,21.388,21.703,71896,0
2007-11-09,21.821,21.821,21.209,21.245,98336,0
2007-11-12,21.257,21.257,20.96,20.985,103880,0
2007-11-13,21.638,21.638,20.848,20.902,103015,0
2007-11-14,20.902,22.065,20.902,21.555,124765,0
2007-11-15,20.902,21.109,20.527,20.663,152077,0
2007-11-16,20.663,20.896,20.308,20.663,176861,0
2007-11-19,20.7,20.802,20.375,20.574,129655,0
2007-11-20,20.391,21.109,20.391,20.914,153932,0
2007-11-21,20.593,21.251,20.593,21.02,100002,0
2007-11-23,21.549,21.549,20.944,20.992,38190,0
2007-11-26,20.992,21.192,20.44,20.492,92713,0
2007-11-27,20.422,20.741,20.422,20.663,99391,0
2007-11-28,20.96,20.96,20.7,20.782,72498,0
2007-11-29,20.902,21.038,20.812,20.823,76375,0
2007-11-30,20.831,20.985,20.688,20.812,82107,0
2007-12-03,20.719,21.134,20.719,21.129,68115,0
2007-12-04,21.129,21.222,21.048,21.055,73342,0
2007-12-05,21.091,21.257,21.091,21.245,57166,0
2007-12-06,21.122,21.222,21.08,21.156,77051,0
2007-12-07,21.216,21.257,21.097,21.198,84807,0
2007-12-10,21.027,21.151,20.973,21.097,76621,0
2007-12-11,21.014,21.257,21.014,21.204,118019,0
2007-12-12,21.257,21.401,21.02,21.245,87333,0
2007-12-13,21.334,21.334,20.968,21.204,89286,0
2007-12-14,21.02,21.365,21.02,21.181,95091,0
2007-12-17,21.087,21.277,20.902,21.087,90568,0
2007-12-18,21.251,21.347,20.985,21.169,74014,0
2007-12-19,21.027,21.163,20.812,21.001,88852,0
2007-12-20,20.789,21.067,20.696,20.914,124090,0
2007-12-21,20.979,21.151,20.663,20.979,140578,0
2007-12-24,20.823,21.491,20.823,21.466,34893,0
2007-12-26,21.233,22.023,21.233,21.845,112297,0
2007-12-27,21.667,21.667,21.216,21.216,55159,0
2007-12-28,21.228,21.393,21.228,21.34,50581,0
2007-12-31,21.454,21.454,21.192,21.281,56650,0
2008-01-02,21.358,21.381,21.074,21.354,74612,0
2008-01-03,21.328,21.596,21.257,21.442,69801,0
2008-01-04,21.328,21.476,21.204,21.401,74758,0
2008-01-07,21.376,21.739,21.109,21.209,106891,0
2008-01-08,21.145,21.672,21.115,21.371,86998,0
2008-01-09,21.491,21.753,21.413,21.732,76527,0
2008-01-10,21.753,21.774,21.518,21.583,115322,0
2008-01-11,21.603,21.698,21.434,21.518,59346,0
2008-01-14,21.555,21.746,20.843,20.843,161359,0
2008-01-15,20.802,20.872,20.457,20.518,155193,0
2008-01-16,20.332,20.538,19.194,19.579,371116,0
2008-01-17,19.893,20.131,18.666,18.839,359858,0
2008-01-18,18.891,19.604,17.624,18.387,515259,0
2008-01-22,17.283,18.909,14.763,18.85,562650,0
2008-01-23,18.85,19.187,17.87,19.015,272339,0
2008-01-24,19.182,19.495,18.903,19.325,126765,0
2008-01-25,19.483,19.686,19.312,19.437,134050,0
2008-01-28,19.483,19.769,19.349,19.634,123273,0
2008-01-29,19.634,20.048,19.634,19.727,137491,0
2008-01-30,19.661,20.077,19.187,19.815,149509,0
2008-01-31,19.815,19.989,19.489,19.489,141743,0
2008-02-01,19.397,19.923,19.397,19.8,99323,0
2008-02-04,19.696,20.124,19.696,19.84,131632,0
2008-02-05,19.774,20.036,19.572,19.781,193642,0
2008-02-06,19.769,19.769,19.187,19.349,127293,0
2008-02-07,19.2,19.34,19.17,19.259,90035,0
2008-02-08,19.299,19.592,19.299,19.502,90672,0
2008-02-11,19.551,19.774,19.483,19.669,127236,0
2008-02-12,19.781,19.87,19.509,19.543,100313,0
2008-02-13,19.84,19.84,19.495,19.495,143815,0
2008-02-14,19.613,19.774,19.397,19.483,142073,0
2008-02-15,19.526,19.626,19.098,19.158,96021,0
2008-02-19,19.236,19.781,19.236,19.419,109086,0
2008-02-20,19.558,19.654,19.328,19.53,146682,0
2008-02-21,19.686,19.686,19.187,19.212,115649,0
2008-02-22,19.021,19.467,19.021,19.293,88597,0
2008-02-25,19.236,19.626,19.236,19.502,59628,0
2008-02-26,19.397,19.502,19.265,19.489,101468,0
2008-02-27,19.515,19.526,19.424,19.437,71689,0
2008-02-28,19.572,19.592,19.397,19.406,69894,0
2008-02-29,19.365,19.406,19.045,19.218,105229,0
2008-03-03,19.164,19.424,19.056,19.271,139131,0
2008-03-04,19.245,19.279,18.903,19.04,145839,0
2008-03-05,19.164,19.259,18.897,18.903,73342,0
2008-03-06,18.897,19.029,18.144,18.614,279118,0
2008-03-07,18.512,18.512,17.789,18.303,266006,0
2008-03-10,18.187,18.187,18.007,18.167,105206,0
2008-03-11,18.012,18.303,17.782,18.263,160351,0
2008-03-12,18.355,18.355,17.722,18.173,273559,0
2008-03-13,17.397,18.007,17.397,17.812,208024,0
2008-03-14,17.819,18.139,17.272,17.609,304291,0
2008-03-17,17.591,17.888,17.141,17.397,193460,0
2008-03-18,17.651,18.234,17.591,17.83,142962,0
2008-03-19,17.861,18.05,17.513,17.513,191274,0
2008-03-20,17.486,17.922,17.378,17.633,163690,0
2008-03-24,17.798,18.298,17.763,18.154,126794,0
2008-03-25,18.154,18.202,17.854,17.861,176292,0
2008-03-26,17.902,18.345,17.789,18.222,109818,0
2008-03-27,18.635,19.087,18.061,18.061,140373,0
2008-03-28,18.181,18.181,18.001,18.007,114650,0
2008-03-31,18.036,18.222,17.777,17.798,393340,0
2008-04-01,17.722,18.181,17.711,17.861,311738,0
2008-04-02,17.747,18.238,17.722,18.112,132830,0
2008-04-03,18.298,18.298,17.922,18.181,97600,0
2008-04-04,18.392,18.718,18.149,18.35,80360,0
2008-04-07,18.482,18.85,18.34,18.614,107187,0
2008-04-08,18.85,18.85,18.363,18.405,111529,0
2008-04-09,18.405,18.523,18.31,18.345,110264,0
2008-04-10,18.405,18.411,18.007,18.139,90832,0
2008-04-11,18.139,18.187,17.896,17.922,68515,0
2008-04-14,18.103,18.103,17.782,18.027,79770,0
2008-04-15,18.027,18.674,17.91,18.34,152911,0
2008-04-16,18.363,18.718,18.34,18.718,155593,0
2008-04-17,18.758,19.035,18.736,18.945,135333,0
2008-04-18,19.164,19.634,18.903,19.572,203465,0
2008-04-21,19.406,19.675,19.135,19.151,148244,0
2008-04-22,19.312,19.502,19.17,19.355,75966,0
2008-04-23,19.355,19.572,19.279,19.335,91177,0
2008-04-24,19.432,19.479,19.307,19.453,92392,0
2008-04-25,19.579,19.781,19.483,19.744,69747,0
2008-04-28,19.781,20.254,19.781,20.148,240659,0
2008-04-29,20.601,20.601,19.834,19.899,114662,0
2008-04-30,19.905,20.248,19.87,19.893,178518,0
2008-05-01,20.308,20.364,20.029,20.112,199133,0
2008-05-02,20.422,20.659,20.226,20.593,198779,0
2008-05-05,20.663,21.257,20.653,21.02,333564,0
2008-05-06,21.257,21.312,21.02,21.198,209825,0
2008-05-07,20.968,20.968,20.41,20.422,89156,0
2008-05-08,20.486,20.486,20.179,20.179,81803,0
2008-05-09,20.332,20.512,20.095,20.474,119080,0
2008-05-12,20.546,20.587,20.274,20.44,58730,0
2008-05-13,20.398,20.659,20.398,20.433,103499,0
2008-05-14,20.653,20.663,20.101,20.137,139268,0
2008-05-15,20.137,20.261,19.934,20.124,110498,0
2008-05-16,20.07,20.398,20.059,20.343,98738,0
2008-05-19,20.296,20.648,20.254,20.391,86558,0
2008-05-20,20.648,20.653,20.503,20.58,122184,0
2008-05-21,20.615,20.86,20.601,20.683,128752,0
2008-05-22,20.663,20.902,20.41,20.469,109991,0
2008-05-23,20.469,20.648,20.242,20.289,84191,0
2008-05-27,20.902,20.902,20.112,20.237,125648,0
2008-05-28,20.237,20.316,20.089,20.144,62772,0
2008-05-29,20.161,20.369,20.106,20.364,106020,0
2008-05-30,20.332,20.369,20.144,20.242,63323,0
2008-06-02,20.242,20.357,20.077,20.274,70856,0
2008-06-03,20.179,20.343,19.905,20.036,95236,0
2008-06-04,19.982,20.084,19.218,19.649,183881,0
2008-06-05,19.558,19.851,19.218,19.809,161843,0
2008-06-06,19.781,19.96,19.483,19.608,77871,0
2008-06-09,19.846,19.846,19.626,19.781,66390,0
2008-06-10,19.781,19.781,19.419,19.495,51812,0
2008-06-11,19.461,19.976,19.432,19.515,93380,0
2008-06-12,19.84,19.84,19.397,19.502,93159,0
2008-06-13,19.419,19.899,19.419,19.502,53233,0
2008-06-16,19.572,19.941,19.515,19.8,58939,0
2008-06-17,20.077,20.077,19.604,19.634,78920,0
2008-06-18,19.727,19.781,19.319,19.39,75416,0
2008-06-19,19.325,19.437,19.029,19.098,96397,0
2008-06-20,19.164,19.17,18.939,18.939,66342,0
2008-06-23,19.021,19.448,19.021,19.187,107912,0
2008-06-24,19.194,19.6,18.967,18.987,98285,0
2008-06-25,19.222,19.495,18.927,19.087,76406,0
2008-06-26,19.04,19.17,18.766,18.855,102916,0
2008-06-27,18.886,18.915,18.392,18.702,186505,0
2008-06-30,18.718,18.957,18.655,18.808,94100,0
2008-07-01,18.614,18.85,18.453,18.618,127669,0
2008-07-02,18.577,18.661,18.488,18.512,80452,0
2008-07-03,18.464,18.488,18.072,18.191,71306,0
2008-07-07,18.103,18.257,17.568,17.651,171548,0
2008-07-08,17.629,17.711,16.768,17.236,254842,0
2008-07-09,17.42,18.021,17.356,17.798,178838,0
2008-07-10,17.798,18.303,17.729,18.238,149314,0
2008-07-11,18.257,18.298,18.078,18.191,118952,0
2008-07-14,18.766,18.766,17.854,17.874,130428,0
2008-07-15,17.722,17.819,17.361,17.378,140469,0
2008-07-16,17.39,17.526,17.147,17.283,206862,0
2008-07-17,17.35,17.463,17.283,17.343,149916,0
2008-07-18,18.119,18.119,17.283,17.361,124555,0
2008-07-21,18.021,18.021,17.587,17.789,125030,0
2008-07-22,17.711,18.012,17.711,17.937,96898,0
2008-07-23,17.916,18.021,17.741,17.782,137246,0
2008-07-24,17.777,18.067,17.711,17.729,88970,0
2008-07-25,17.711,18.222,17.616,17.693,135752,0
2008-07-28,18.078,18.078,17.763,18.012,71494,0
2008-07-29,17.994,18.044,17.896,17.971,110877,0
2008-07-30,17.978,18.541,17.978,18.541,143509,0
2008-07-31,18.506,18.826,18.506,18.75,135460,0
2008-08-01,18.867,18.867,18.625,18.675,86033,0
2008-08-04,18.957,18.957,18.328,18.381,129936,0
2008-08-05,18.328,18.666,18.321,18.493,97346,0
2008-08-06,18.493,18.493,18.007,18.112,85148,0
2008-08-07,18.001,18.434,17.888,17.896,92867,0
2008-08-08,17.833,17.986,17.734,17.846,84679,0
2008-08-11,18.119,18.279,17.964,18.279,95839,0
2008-08-12,18.303,18.376,18.238,18.275,65582,0
2008-08-13,18.5,18.75,18.34,18.488,87839,0
2008-08-14,18.808,18.808,18.238,18.303,74372,0
2008-08-15,18.303,18.534,18.007,18.181,117553,0
2008-08-18,18.214,18.453,18.187,18.411,85715,0
2008-08-19,18.417,18.6,18.173,18.571,109853,0
2008-08-20,18.618,18.689,18.355,18.506,56629,0
2008-08-21,18.482,18.714,18.453,18.655,272210,0
2008-08-22,18.815,18.886,18.635,18.708,156994,0
2008-08-25,18.661,18.957,18.661,18.756,106725,0
2008-08-26,18.756,18.951,18.714,18.861,49238,0
2008-08-27,19.11,19.139,18.798,19.139,82515,0
2008-08-28,19.063,19.187,18.927,19.051,41863,0
2008-08-29,18.961,19.122,18.931,18.951,60577,0
2008-09-02,18.939,19.259,18.779,18.855,60594,0
2008-09-03,19.373,19.373,18.931,19.117,54514,0
2008-09-04,18.931,19.34,18.614,18.939,106277,0
2008-09-05,18.736,19.093,18.303,18.5,95967,0
2008-09-08,19.36,19.36,18.553,18.661,54079,0
2008-09-09,18.605,18.792,17.91,17.91,126169,0
2008-09-10,17.777,18.269,17.777,18.012,87480,0
2008-09-11,18.708,18.708,17.722,17.741,72887,0
2008-09-12,18.012,18.534,17.861,18.334,84842,0
2008-09-15,18.263,18.464,17.824,18.119,125604,0
2008-09-16,17.929,17.929,17.242,17.539,271391,0
2008-09-17,17.478,18.833,17.478,18.512,285249,0
2008-09-18,18.424,18.743,16.887,17.881,327121,0
2008-09-19,17.989,18.897,17.989,18.73,141703,0
2008-09-22,18.73,18.808,18.303,18.666,92309,0
2008-09-23,18.528,18.85,17.846,18.126,78708,0
2008-09-24,18.303,18.6,17.711,17.777,72174,0
2008-09-25,17.805,18.37,17.77,17.881,96188,0
2008-09-26,17.722,18.736,17.39,18.067,145574,0
2008-09-29,17.722,18.31,16.768,17.028,245631,0
2008-09-30,17.082,17.986,16.866,17.964,145720,0
2008-10-01,17.556,17.964,17.117,17.751,87909,0
2008-10-02,17.686,17.978,17.492,17.722,203410,0
2008-10-03,17.722,18.05,17.426,17.711,148970,0
2008-10-06,17.711,17.711,14.924,15.646,623719,0
2008-10-07,15.825,16.447,15.203,15.433,284286,0
2008-10-08,15.291,15.291,12.034,14.698,833524,0
2008-10-09,14.704,15.476,12.822,12.954,512029,0
2008-10-10,12.645,13.048,10.62,11.566,836068,0
2008-10-13,12.754,15.563,12.754,15.013,448471,0
2008-10-14,15.777,17.32,15.718,16.999,507716,0
2008-10-15,16.5,16.915,15.095,15.646,293804,0
2008-10-16,15.652,16.066,15.243,15.646,293694,0
2008-10-17,15.03,16.81,15.03,16.324,190681,0
2008-10-20,17.093,17.711,16.583,17.413,293628,0
2008-10-21,17.308,17.711,17.308,17.616,128086,0
2008-10-22,17.213,17.711,17.124,17.371,109235,0
2008-10-23,17.361,17.371,16.803,17.326,239616,0
2008-10-24,16.571,16.922,16.505,16.797,92025,0
2008-10-27,16.252,17.413,16.062,16.909,203502,0
2008-10-28,17.225,17.367,16.531,17.093,100157,0
2008-10-29,17.711,17.861,17.213,17.583,139181,0
2008-10-30,17.971,18.007,17.629,18.007,194819,0
2008-10-31,17.539,18.595,17.42,18.558,154567,0
2008-11-03,18.553,18.886,18.31,18.528,151219,0
2008-11-04,18.75,18.886,18.517,18.674,147059,0
2008-11-05,18.541,18.631,18.31,18.381,111107,0
2008-11-06,17.929,18.381,17.922,18.031,188368,0
2008-11-07,18.474,18.474,17.722,18.061,138674,0
2008-11-10,18.298,18.303,17.747,17.922,128983,0
2008-11-11,17.722,17.994,17.331,17.67,107161,0
2008-11-12,17.67,17.67,16.826,16.928,152538,0
2008-11-13,16.826,17.331,15.563,17.331,243626,0
2008-11-14,17.01,17.978,16.691,17.665,111619,0
2008-11-17,17.798,17.881,16.797,16.81,107946,0
2008-11-18,17.486,17.539,16.394,17.017,159284,0
2008-11-19,17.35,17.35,16.524,16.803,184958,0
2008-11-20,16.24,16.24,14.028,14.158,302560,0
2008-11-21,14.193,14.982,12.954,14.028,387106,0
2008-11-24,15.141,15.558,14.171,15.19,188772,0
2008-11-25,15.825,15.825,14.294,14.952,186124,0
2008-11-26,14.536,15.428,14.472,15.333,186228,0
2008-11-28,15.63,15.836,15.326,15.831,66714,0
2008-12-01,15.931,15.931,14.909,14.924,316848,0
2008-12-02,15.343,15.866,15.224,15.333,149110,0
2008-12-03,15.203,15.943,15.203,15.718,124083,0
2008-12-04,15.415,16.845,15.415,15.665,185201,0
2008-12-05,15.469,15.906,14.875,15.736,165054,0
2008-12-08,16.447,16.447,15.859,15.859,166691,0
2008-12-09,15.859,16.951,15.818,16.353,162345,0
2008-12-10,16.459,16.941,16.359,16.521,92820,0
2008-12-11,16.346,16.702,16.01,16.252,125261,0
2008-12-12,15.766,16.542,15.511,16.464,111897,0
2008-12-15,16.459,16.649,16.057,16.287,81921,0
2008-12-16,16.471,16.649,16.062,16.346,105523,0
2008-12-17,16.24,16.24,15.943,16.107,124998,0
2008-12-18,16.18,16.708,16.015,16.303,152976,0
2008-12-19,16.191,16.691,16.079,16.099,100851,0
2008-12-22,16.531,16.531,16.003,16.198,101694,0
2008-12-23,16.144,16.303,15.949,16.062,120047,0
2008-12-24,16.087,16.087,15.943,16.045,33711,0
2008-12-26,16.186,16.335,15.943,16.335,96071,0
2008-12-29,16.276,16.649,16.144,16.335,102867,0
2008-12-30,16.537,16.638,16.099,16.353,125851,0
2008-12-31,16.531,16.68,16.144,16.609,136381,0
2009-01-02,16.68,17.659,16.68,17.445,145643,0
2009-01-05,18.167,18.167,17.438,17.734,195771,0
2009-01-06,18.303,18.303,17.539,17.624,199024,0
2009-01-07,17.513,17.824,17.184,17.331,113823,0
2009-01-08,17.42,17.686,17.289,17.665,51291,0
2009-01-09,17.474,17.916,17.213,17.314,109944,0
2009-01-12,17.819,17.819,16.858,17.051,114105,0
2009-01-13,16.831,17.445,16.831,17.413,95143,0
2009-01-14,17.846,17.846,17.093,17.343,90690,0
2009-01-15,17.058,17.549,16.975,17.545,136805,0
2009-01-16,17.711,17.944,17.659,17.751,117568,0
2009-01-20,17.77,17.881,17.343,17.449,220264,0
2009-01-21,17.378,18.061,17.378,17.896,175191,0
2009-01-22,17.994,18.001,17.629,17.83,59997,0
2009-01-23,17.971,18.007,17.575,17.91,81093,0
2009-01-26,17.986,18.154,17.952,18.007,110063,0
2009-01-27,17.994,18.392,17.937,18.34,274457,0
2009-01-28,19.222,19.222,18.381,18.736,149564,0
2009-01-29,18.577,18.808,18.577,18.702,102373,0
2009-01-30,18.702,18.844,18.625,18.696,148215,0
2009-02-02,19.245,19.245,18.689,18.886,229353,0
2009-02-03,18.867,19.182,18.844,18.98,176472,0
2009-02-04,19.182,19.182,18.772,19.069,138748,0
2009-02-05,19.035,19.2,18.927,19.151,109412,0
2009-02-06,18.6,18.98,18.577,18.798,179488,0
2009-02-09,19.098,19.128,18.571,18.756,155654,0
2009-02-10,18.891,18.891,18.228,18.334,87439,0
2009-02-11,18.298,18.577,18.055,18.286,102396,0
2009-02-12,18.874,18.874,18.298,18.512,111512,0
2009-02-13,18.512,18.714,18.417,18.482,67119,0
2009-02-17,18.187,18.187,17.52,17.596,163034,0
2009-02-18,17.545,17.902,17.229,17.751,405231,0
2009-02-19,18.072,18.453,17.141,17.206,363527,0
2009-02-20,17.023,17.242,15.404,17.179,775280,0
2009-02-23,17.184,17.184,15.428,15.553,297192,0
2009-02-24,15.581,15.752,14.617,15.676,460650,0
2009-02-25,15.73,17.028,15.73,16.618,220153,0
2009-02-26,16.708,17.124,16.59,16.88,172611,0
2009-02-27,16.609,17.456,16.531,16.993,178322,0
2009-03-02,16.887,16.941,15.456,16.092,369369,0
2009-03-03,16.099,16.18,15.113,15.16,305958,0
2009-03-04,15.22,15.962,15.168,15.789,245688,0
2009-03-05,15.752,15.752,14.966,15.136,180096,0
2009-03-06,15.048,15.374,13.814,14.472,454672,0
2009-03-09,14.175,14.668,13.795,14.098,242994,0
2009-03-10,14.264,15.113,14.264,15.03,174707,0
2009-03-11,15.291,15.486,15.058,15.32,171052,0
2009-03-12,15.611,16.531,15.35,16.477,384384,0
2009-03-13,16.531,17.093,16.234,16.488,201431,0
2009-03-16,16.531,16.909,16.429,16.484,151035,0
2009-03-17,16.496,16.81,16.447,16.761,80198,0
2009-03-18,16.97,17.1,16.287,16.941,103003,0
2009-03-19,16.982,17.213,16.78,17.046,89863,0
2009-03-20,17.051,17.278,16.852,16.852,109416,0
2009-03-23,17.616,17.616,16.774,16.982,174140,0
2009-03-24,16.874,17.004,16.5,16.5,146608,0
2009-03-25,16.821,17.01,16.531,16.816,108816,0
2009-03-26,17.403,17.403,16.649,16.999,91861,0
2009-03-27,17.046,17.046,16.577,16.649,55194,0
2009-03-30,16.59,16.821,16.293,16.477,156484,0
2009-03-31,16.774,16.905,16.562,16.696,119715,0
2009-04-01,16.821,16.975,16.618,16.894,98346,0
2009-04-02,16.975,17.179,16.797,16.874,96702,0
2009-04-03,16.727,16.935,16.59,16.899,95182,0
2009-04-06,16.982,17.017,16.68,16.894,88404,0
2009-04-07,16.631,16.963,16.631,16.852,70569,0
2009-04-08,16.831,17.206,16.649,17.058,102284,0
2009-04-09,17.184,17.272,16.947,17.124,91804,0
2009-04-13,17.046,17.591,17.046,17.456,107356,0
2009-04-14,17.699,17.699,17.206,17.283,97680,0
2009-04-15,17.384,17.445,17.034,17.302,140439,0
2009-04-16,17.272,17.711,17.124,17.639,158711,0
2009-04-17,17.711,17.757,17.602,17.706,160678,0
2009-04-20,17.513,18.345,17.513,18.092,243588,0
2009-04-21,18.007,18.571,18.007,18.439,119524,0
2009-04-22,18.6,18.6,17.881,18.35,87449,0
2009-04-23,18.428,18.553,18.112,18.363,98990,0
2009-04-24,18.363,18.523,18.244,18.363,100091,0
2009-04-27,18.5,18.5,18.031,18.195,118768,0
2009-04-28,18.269,18.381,18.05,18.228,139756,0
2009-04-29,18.714,18.75,18.228,18.34,202741,0
2009-04-30,18.736,18.736,17.777,18.132,218028,0
2009-05-01,18.027,18.553,18.027,18.453,139053,0
2009-05-04,18.6,18.861,18.459,18.736,215100,0
2009-05-05,18.861,19.003,18.5,18.874,205252,0
2009-05-06,18.661,18.879,18.303,18.517,270801,0
2009-05-07,18.534,18.766,18.303,18.571,168173,0
2009-05-08,18.471,18.897,18.345,18.723,150674,0
2009-05-11,18.808,18.808,18.303,18.517,282649,0
2009-05-12,18.714,18.779,18.31,18.464,179704,0
2009-05-13,18.222,18.743,18.154,18.191,185437,0
2009-05-14,18.092,18.293,17.791,18.055,229497,0
2009-05-15,18.044,18.112,17.777,17.922,119824,0
2009-05-18,18.021,18.424,17.747,18.126,275592,0
2009-05-19,18.228,18.474,18.007,18.228,140244,0
2009-05-20,18.523,18.661,18.202,18.446,148547,0
2009-05-21,18.428,18.459,18.187,18.424,143548,0
2009-05-22,18.387,18.655,18.275,18.471,111687,0
2009-05-26,18.547,18.798,18.428,18.736,110136,0
2009-05-27,18.641,18.723,18.512,18.647,65390,0
2009-05-28,18.75,18.861,18.474,18.736,130943,0
2009-05-29,18.792,18.939,18.647,18.886,102765,0
2009-06-01,19.003,19.139,18.897,19.069,133023,0
2009-06-02,19.182,19.187,18.945,19.187,139716,0
2009-06-03,19.241,19.376,18.897,19.117,116033,0
2009-06-04,19.279,19.279,18.957,19.04,89835,0
2009-06-05,19.328,19.328,18.957,19.236,126742,0
2009-06-08,19.397,19.703,19.245,19.509,198643,0
2009-06-09,19.414,19.537,19.122,19.265,98664,0
2009-06-10,19.349,19.592,19.245,19.39,81989,0
2009-06-11,19.373,19.558,19.236,19.402,69283,0
2009-06-12,19.502,19.661,19.293,19.579,60856,0
2009-06-15,19.572,19.634,19.335,19.551,114814,0
2009-06-16,19.727,19.781,19.509,19.62,93432,0
2009-06-17,19.634,19.634,19.187,19.293,146142,0
2009-06-18,19.222,19.585,19.187,19.442,76587,0
2009-06-19,19.442,19.567,19.187,19.402,68840,0
2009-06-22,19.194,19.397,19.076,19.271,97258,0
2009-06-23,19.245,19.288,18.967,19.035,92066,0
2009-06-24,19.11,19.222,18.945,18.967,67812,0
2009-06-25,18.961,19.509,18.939,19.424,105393,0
2009-06-26,19.448,20.202,19.397,20.043,221790,0
2009-06-29,20.274,20.518,19.774,19.917,90441,0
2009-06-30,19.96,20.065,19.634,19.917,85311,0
2009-07-01,20.112,20.378,19.804,20.017,99084,0
2009-07-02,19.64,20.029,19.64,19.899,69745,0
2009-07-06,19.723,20.202,19.723,20.001,79137,0
2009-07-07,19.989,20.208,19.739,19.744,55476,0
2009-07-08,19.769,19.982,19.453,19.558,73989,0
2009-07-09,19.723,20.284,19.543,20.112,62819,0
2009-07-10,20.011,20.059,19.716,20.029,66354,0
2009-07-13,20.179,20.316,19.87,20.023,121298,0
2009-07-14,20.208,20.357,19.923,20.213,74749,0
2009-07-15,20.213,20.343,20.186,20.289,66205,0
2009-07-16,20.369,20.553,20.248,20.553,123035,0
2009-07-17,20.546,20.607,20.261,20.369,103925,0
2009-07-20,20.486,20.486,20.248,20.422,98086,0
2009-07-21,20.574,20.789,20.369,20.789,272362,0
2009-07-22,20.628,21.109,20.628,20.872,157029,0
2009-07-23,20.914,21.318,20.914,21.02,176411,0
2009-07-24,21.228,21.371,21.001,21.245,115451,0
2009-07-27,21.401,21.555,21.257,21.476,196395,0
2009-07-28,21.325,21.555,21.27,21.281,127798,0
2009-07-29,21.555,21.66,21.257,21.265,146276,0
2009-07-30,21.156,21.245,20.179,20.711,292391,0
2009-07-31,20.663,21.257,20.663,21.185,182982,0
2009-08-03,21.448,22.082,21.209,21.839,225675,0
2009-08-04,21.796,21.981,21.565,21.75,188205,0
2009-08-05,21.992,22.438,21.787,22.305,272654,0
2009-08-06,21.869,22.059,20.872,20.92,255103,0
2009-08-07,21.204,21.541,20.979,21.048,131835,0
2009-08-10,21.048,21.265,20.853,21.228,121999,0
2009-08-11,21.129,21.192,20.635,20.812,161676,0
2009-08-12,20.565,21.043,20.565,20.853,101939,0
2009-08-13,20.848,21.027,20.782,20.884,114749,0
2009-08-14,20.985,20.985,20.518,20.776,82033,0
2009-08-17,20.612,20.612,20.261,20.444,145677,0
2009-08-18,20.949,20.949,20.364,20.593,158693,0
2009-08-19,20.812,20.812,20.404,20.663,165086,0
2009-08-20,20.907,20.96,20.669,20.789,126951,0
2009-08-21,20.996,20.996,20.7,20.817,132128,0
2009-08-24,21.163,21.209,20.705,20.759,131513,0
2009-08-25,20.663,20.843,20.58,20.635,87813,0
2009-08-26,20.522,20.759,20.462,20.648,90888,0
2009-08-27,20.806,20.806,20.462,20.759,72922,0
2009-08-28,20.688,20.759,20.612,20.7,70681,0
2009-08-31,20.607,20.759,20.426,20.503,89153,0
2009-09-01,20.364,20.612,20.349,20.378,81813,0
2009-09-02,20.308,20.462,20.226,20.338,106884,0
2009-09-03,20.45,20.45,19.686,20.338,193947,0
2009-09-04,20.503,20.612,20.378,20.527,92146,0
2009-09-08,20.653,20.812,20.522,20.759,128030,0
2009-09-09,20.759,20.937,20.741,20.86,97066,0
2009-09-10,20.754,21.014,20.688,21.014,67927,0
2009-09-11,20.968,21.055,20.741,20.796,84973,0
2009-09-14,20.796,20.973,20.7,20.89,66710,0
2009-09-15,21.055,21.328,20.759,21.163,164136,0
2009-09-16,21.097,21.325,21.08,21.257,94388,0
2009-09-17,21.257,21.325,20.719,20.782,133983,0
2009-09-18,20.772,21.354,20.474,21.354,331460,0
2009-09-21,21.055,21.055,20.754,21.02,112548,0
2009-09-22,21.245,21.245,20.89,21.115,95870,0
2009-09-23,21.354,21.354,20.955,21.204,169747,0
2009-09-24,21.115,21.334,21.087,21.198,82558,0
2009-09-25,21.097,21.347,21.02,21.198,77274,0
2009-09-28,21.299,21.714,21.181,21.672,162234,0
2009-09-29,21.767,21.945,21.531,21.667,95622,0
2009-09-30,21.857,21.904,21.376,21.376,100016,0
2009-10-01,21.76,21.76,20.759,20.789,202908,0
2009-10-02,20.789,20.853,20.533,20.635,199514,0
2009-10-05,20.776,21.08,20.527,20.949,109189,0
2009-10-06,20.949,21.328,20.884,20.92,170164,0
2009-10-07,20.907,21.122,20.86,21.097,272110,0
2009-10-08,21.354,21.496,21.055,21.496,108413,0
2009-10-09,21.904,21.904,21.257,21.292,151599,0
2009-10-12,21.583,21.833,21.496,21.645,146057,0
2009-10-13,21.708,21.796,21.354,21.565,207403,0
2009-10-14,21.904,22.005,21.603,21.981,122895,0
2009-10-15,21.833,22.106,21.833,22.065,91878,0
2009-10-16,21.916,22.087,21.881,22.04,55443,0
2009-10-19,22.242,22.634,22.123,22.534,180167,0
2009-10-20,22.539,22.599,22.242,22.545,110483,0
2009-10-21,22.592,22.682,22.305,22.473,126673,0
2009-10-22,22.478,22.668,22.451,22.514,88540,0
2009-10-23,22.585,22.688,22.301,22.509,62649,0
2009-10-26,22.065,22.514,21.828,22.07,231502,0
2009-10-27,22.065,22.354,22.046,22.059,75760,0
2009-10-28,22.065,22.254,21.667,21.714,133022,0
2009-10-29,21.881,22.187,21.727,22.183,99947,0
2009-10-30,22.291,22.514,21.796,21.802,142637,0
2009-11-02,22.147,22.265,21.816,21.97,120313,0
2009-11-03,21.796,22.265,21.796,22.26,98547,0
2009-11-04,22.478,22.539,22.225,22.478,111388,0
2009-11-05,22.539,22.911,22.421,22.838,135492,0
2009-11-06,22.325,22.415,22.183,22.331,113017,0
2009-11-09,22.342,22.654,22.249,22.611,110965,0
2009-11-10,22.562,22.657,22.03,22.1,190353,0
2009-11-11,22.005,22.219,21.65,21.85,114466,0
2009-11-12,21.703,21.863,20.688,21.204,439421,0
2009-11-13,21.354,21.571,21.091,21.428,179956,0
2009-11-16,21.466,21.933,21.371,21.874,192156,0
2009-11-17,21.667,22.046,21.667,22.046,107300,0
2009-11-18,22.011,22.485,22.011,22.147,105263,0
2009-11-19,22.368,22.368,21.85,21.916,93034,0
2009-11-20,22.135,22.171,21.767,21.839,65398,0
2009-11-23,22.059,22.301,21.839,22.065,83279,0
2009-11-24,22.178,22.473,21.929,22.415,82101,0
2009-11-25,22.539,22.605,22.321,22.557,102660,0
2009-11-27,22.265,22.458,21.916,22.354,37614,0
2009-11-30,22.225,22.342,21.97,22.254,144393,0
2009-12-01,22.361,22.492,22.116,22.229,104520,0
2009-12-02,22.421,22.514,22.183,22.492,74758,0
2009-12-03,22.864,23.056,22.838,22.838,308510,0
2009-12-04,23.015,23.671,22.627,22.769,296787,0
2009-12-07,22.983,23.411,22.885,23.184,120855,0
2009-12-08,23.428,23.489,23.131,23.31,112612,0
2009-12-09,23.31,23.435,22.983,23.221,97053,0
2009-12-10,23.469,23.665,23.31,23.452,121824,0
2009-12-11,23.665,23.726,23.375,23.612,120389,0
2009-12-14,23.659,23.665,23.458,23.577,138573,0
2009-12-15,23.582,23.718,23.469,23.631,90546,0
2009-12-16,23.726,23.726,23.435,23.606,105000,0
2009-12-17,23.606,23.678,23.375,23.482,63676,0
2009-12-18,23.523,23.577,22.729,22.899,410827,0
2009-12-21,23.073,23.375,22.979,23.257,97341,0
2009-12-22,23.257,23.422,23.137,23.268,88744,0
2009-12-23,23.571,23.571,23.292,23.505,99376,0
2009-12-24,23.548,23.577,23.273,23.577,69434,0
2009-12-28,23.665,23.665,23.482,23.643,86187,0
2009-12-29,23.606,23.684,23.517,23.535,83518,0
2009-12-30,23.694,23.694,23.299,23.529,76479,0
2009-12-31,23.654,23.654,23.322,23.327,68124,0
2010-01-04,23.88,23.88,23.387,23.56,136015,0
2010-01-05,23.54,23.69,23.54,23.665,119922,0
2010-01-06,23.707,24.024,23.452,23.926,149058,0
2010-01-07,24.033,24.075,23.732,23.976,79450,0
2010-01-08,24.079,24.079,23.732,23.922,62083,0
2010-01-11,24.017,24.117,23.962,24.079,72834,0
2010-01-12,24.038,24.259,23.968,24.177,83591,0
2010-01-13,24.224,24.276,24.028,24.182,75366,0
2010-01-14,25.469,25.469,24.281,24.471,67454,0
2010-01-15,24.406,24.514,24.319,24.323,68924,0
2010-01-19,24.319,25.061,24.319,24.823,146086,0
2010-01-20,24.906,24.906,24.544,24.804,88477,0
2010-01-21,24.91,24.91,24.079,24.319,114836,0
2010-01-22,24.033,24.319,23.732,24.177,170348,0
2010-01-25,24.024,24.548,24.024,24.507,61482,0
2010-01-26,24.585,24.62,24.199,24.413,124421,0
2010-01-27,24.319,24.319,22.983,23.56,361824,0
2010-01-28,23.517,23.707,23.31,23.596,116429,0
2010-01-29,23.718,24.224,23.446,23.446,152120,0
2010-02-01,23.381,23.855,23.327,23.784,100848,0
2010-02-02,23.636,24.135,23.636,24.135,94736,0
2010-02-03,23.962,24.365,23.962,24.305,149530,0
2010-02-04,24.465,24.514,23.726,23.742,227475,0
2010-02-05,23.726,24.164,22.843,23.512,303535,0
2010-02-08,22.919,23.115,22.62,22.795,211985,0
2010-02-09,22.864,23.131,22.717,22.838,248471,0
2010-02-10,22.973,23.137,22.781,22.781,151402,0
2010-02-11,22.83,23.131,22.747,23.131,102523,0
2010-02-12,23.108,23.127,22.805,23.127,217143,0
2010-02-16,23.168,23.422,23.101,23.422,115325,0
2010-02-17,23.548,23.713,23.458,23.694,106126,0
2010-02-18,23.814,23.886,23.582,23.707,124486,0
2010-02-19,23.845,23.867,23.618,23.684,141980,0
2010-02-22,23.726,23.939,23.601,23.891,190270,0
2010-02-23,23.76,23.867,23.606,23.713,89434,0
2010-02-24,23.88,23.88,23.582,23.755,51913,0
2010-02-25,23.612,23.796,23.435,23.694,89161,0
2010-02-26,23.814,23.833,23.582,23.636,123379,0
2010-03-01,23.88,23.891,23.718,23.886,93376,0
2010-03-02,23.932,24.009,23.874,23.985,72062,0
2010-03-03,23.985,24.117,23.732,23.886,127770,0
2010-03-04,23.772,23.951,23.505,23.678,114817,0
2010-03-05,23.874,23.981,23.631,23.902,123968,0
2010-03-08,24.028,24.028,23.79,23.896,70556,0
2010-03-09,23.896,23.991,23.694,23.814,136260,0
2010-03-10,23.755,23.922,23.713,23.909,61871,0
2010-03-11,23.867,23.985,23.796,23.968,48953,0
2010-03-12,23.837,24.044,23.819,24.028,86941,0
2010-03-15,23.833,24.051,23.737,23.849,61841,0
2010-03-16,24.141,24.141,23.755,24.009,51667,0
2010-03-17,24.079,24.234,23.968,24.217,71335,0
2010-03-18,24.217,24.259,24.075,24.169,59081,0
2010-03-19,24.093,24.295,23.713,23.713,129150,0
2010-03-22,23.718,23.849,23.428,23.749,130606,0
2010-03-23,23.932,24.024,23.732,24.024,65340,0
2010-03-24,24.004,24.004,23.742,23.855,75387,0
2010-03-25,23.874,23.957,23.612,23.665,79327,0
2010-03-26,23.665,23.784,23.548,23.659,61677,0
2010-03-29,23.596,23.981,23.596,23.981,98278,0
2010-03-30,23.826,24.004,23.737,23.874,70912,0
2010-03-31,23.951,23.962,23.772,23.772,60509,0
2010-04-01,23.926,24.033,23.819,24.028,44701,0
2010-04-05,24.193,24.431,23.867,24.395,129286,0
2010-04-06,24.462,24.462,24.229,24.455,48039,0
2010-04-07,24.465,24.465,24.206,24.229,72896,0
2010-04-08,24.247,24.395,24.024,24.349,106569,0
2010-04-09,24.385,24.465,24.169,24.431,78279,0
2010-04-12,24.556,24.661,24.441,24.661,69822,0
2010-04-13,24.485,24.93,24.378,24.93,85355,0
2010-04-14,24.906,24.906,24.395,24.804,84209,0
2010-04-15,24.651,24.958,24.319,24.958,96966,0
2010-04-16,24.917,24.947,24.526,24.757,69675,0
2010-04-19,24.58,24.999,24.58,24.999,74067,0
2010-04-20,25.061,25.196,24.988,25.025,69805,0
2010-04-21,25.061,25.208,24.93,25.129,113485,0
2010-04-22,25.031,25.161,24.548,25.078,122369,0
2010-04-23,25.078,25.354,24.906,25.346,78305,0
2010-04-26,25.387,25.421,25.094,25.119,66394,0
2010-04-27,25.031,25.031,24.544,24.762,162002,0
2010-04-28,24.704,25.202,23.441,24.704,104289,0
2010-04-29,24.757,25.129,24.615,24.971,92845,0
2010-04-30,25.136,25.15,24.829,25.078,91708,0
2010-05-03,25.44,25.539,24.93,25.44,180557,0
2010-05-04,25.332,25.681,25.061,25.304,158685,0
2010-05-05,25.256,25.428,24.471,24.757,210570,0
2010-05-06,24.319,24.999,21.679,22.799,637319,0
2010-05-07,23.049,23.435,22.776,23.155,322099,0
2010-05-10,24.906,24.906,23.915,24.121,198699,0
2010-05-11,23.784,24.4,23.643,24.323,168464,0
2010-05-12,24.519,24.769,24.169,24.769,140488,0
2010-05-13,24.561,24.906,24.561,24.644,107299,0
2010-05-14,24.585,24.585,24.051,24.36,118749,0
2010-05-17,24.36,24.507,23.726,24.177,109821,0
2010-05-18,24.762,24.84,23.962,24.075,160170,0
2010-05-19,23.849,24.152,23.184,23.292,231814,0
2010-05-20,22.769,23.015,22.065,22.13,334418,0
2010-05-21,21.952,22.277,20.759,22.277,532320,0
2010-05-24,22.301,22.979,22.301,22.735,197886,0
2010-05-25,22.106,22.574,21.857,22.574,182541,0
2010-05-26,22.627,23.191,22.627,22.864,142724,0
2010-05-27,23.173,23.512,23.008,23.452,93050,0
2010-05-28,23.56,23.69,23.364,23.452,78557,0
2010-06-01,23.305,23.54,23.037,23.108,84248,0
2010-06-02,23.322,23.833,23.286,23.694,101942,0
2010-06-03,23.932,24.169,23.76,24.085,134191,0
2010-06-04,23.512,24.009,23.452,23.826,110494,0
2010-06-07,24.152,24.152,23.707,23.742,88992,0
2010-06-08,24.017,24.169,23.726,24.117,68744,0
2010-06-09,24.146,24.319,23.755,23.784,91882,0
2010-06-10,23.976,24.437,23.833,23.991,76593,0
2010-06-11,23.926,24.431,23.814,24.319,67724,0
2010-06-14,24.349,24.747,24.349,24.667,103514,0
2010-06-15,24.489,24.721,24.319,24.532,132774,0
2010-06-16,24.319,24.845,24.319,24.769,142846,0
2010-06-17,24.716,24.906,24.497,24.906,364681,0
2010-06-18,24.91,25.025,24.667,24.782,621117,0
2010-06-21,24.888,25.052,24.727,24.762,176945,0
2010-06-22,24.787,24.971,24.615,24.615,101609,0
2010-06-23,24.615,24.834,24.36,24.406,84081,0
2010-06-24,24.329,24.651,24.319,24.349,71841,0
2010-06-25,24.479,24.91,24.319,24.727,115215,0
2010-06-28,24.9,25.166,24.797,25.034,144584,0
2010-06-29,24.84,24.851,24.424,24.574,78310,0
2010-06-30,24.746,24.895,24.425,24.535,96611,0
2010-07-01,24.42,24.485,23.951,24.276,129882,0
2010-07-02,24.234,24.526,24.135,24.337,52652,0
2010-07-06,24.437,24.762,24.329,24.503,66046,0
2010-07-07,24.395,25.506,24.395,25.506,143090,0
2010-07-08,25.444,25.506,25.061,25.491,97184,0
2010-07-09,25.398,25.557,25.32,25.398,71724,0
2010-07-12,25.414,25.535,25.351,25.433,86460,0
2010-07-13,25.528,25.583,25.268,25.528,128075,0
2010-07-14,25.398,25.587,25.354,25.475,102527,0
2010-07-15,25.475,25.688,25.354,25.688,86287,0
2010-07-16,25.8,25.8,25.387,25.475,91088,0
2010-07-19,25.629,25.747,25.444,25.515,70805,0
2010-07-20,25.498,25.873,25.309,25.853,138115,0
2010-07-21,26.085,26.085,25.278,25.557,94150,0
2010-07-22,25.562,26.038,25.51,25.95,109107,0
2010-07-23,25.909,26.532,25.825,26.419,135251,0
2010-07-26,26.281,26.678,26.281,26.501,90878,0
2010-07-27,26.684,26.684,26.27,26.47,146659,0
2010-07-28,26.675,26.675,26.073,26.163,69012,0
2010-07-29,26.144,26.357,25.681,26.11,94790,0
2010-07-30,26.257,26.257,25.639,26.013,81889,0
2010-08-02,26.163,26.675,26.163,26.626,106511,0
2010-08-03,26.667,26.675,26.151,26.603,88462,0
2010-08-04,26.66,27.029,26.536,26.971,149309,0
2010-08-05,26.852,27.533,26.852,27.461,162521,0
2010-08-06,27.139,27.139,26.05,26.56,162970,0
2010-08-09,26.595,26.631,26.27,26.47,100458,0
2010-08-10,26.572,26.572,25.991,26.37,72350,0
2010-08-11,26.003,26.003,25.309,25.421,148409,0
2010-08-12,25.15,25.208,24.674,25.208,172987,0
2010-08-13,25.11,25.831,25.034,25.7,118923,0
2010-08-16,25.498,25.89,25.498,25.807,99989,0
2010-08-17,25.853,25.996,25.681,25.996,99841,0
2010-08-18,26.144,26.174,25.681,25.883,103452,0
2010-08-19,25.991,25.991,25.515,25.747,120363,0
2010-08-20,25.784,25.784,25.256,25.552,86301,0
2010-08-23,25.753,25.966,25.618,25.688,61133,0
2010-08-24,25.409,25.765,25.403,25.666,78158,0
2010-08-25,25.309,25.652,25.248,25.587,135661,0
2010-08-26,25.624,25.652,25.392,25.535,61580,0
2010-08-27,25.61,25.771,25.362,25.753,61689,0
2010-08-30,25.79,25.79,25.278,25.309,85251,0
2010-08-31,25.335,25.401,25.059,25.287,92517,0
2010-09-01,25.403,25.837,25.379,25.812,99836,0
2010-09-02,25.742,25.873,25.248,25.747,124130,0
2010-09-03,26.003,26.008,25.577,25.909,69527,0
2010-09-07,25.737,25.902,25.387,25.66,79550,0
2010-09-08,25.8,25.8,25.339,25.457,114700,0
2010-09-09,25.66,25.66,25.414,25.587,85655,0
2010-09-10,25.61,25.873,25.539,25.7,66348,0
2010-09-13,25.991,25.991,25.387,25.747,87463,0
2010-09-14,25.861,25.985,25.677,25.944,52729,0
2010-09-15,25.883,26.098,25.8,25.985,62034,0
2010-09-16,25.991,26.044,25.776,25.812,46632,0
2010-09-17,25.8,26.08,25.681,26.063,78829,0
2010-09-20,26.098,26.394,26.028,26.341,53024,0
2010-09-21,26.572,26.572,26.127,26.21,63870,0
2010-09-22,26.454,26.548,26.169,26.317,87423,0
2010-09-23,26.264,26.454,25.955,26.022,52956,0
2010-09-24,26.357,26.454,26.222,26.454,63364,0
2010-09-27,26.603,26.603,26.252,26.357,40757,0
2010-09-28,26.252,26.484,26.163,26.357,48533,0
2010-09-29,26.222,26.507,26.098,26.328,65142,0
2010-09-30,26.542,26.578,26.229,26.578,65669,0
2010-10-01,26.56,26.684,26.47,26.675,51885,0
2010-10-04,26.626,26.875,26.424,26.678,77717,0
2010-10-05,26.826,26.826,26.583,26.583,81019,0
2010-10-06,26.572,26.952,26.572,26.945,67381,0
2010-10-07,26.987,26.987,26.756,26.98,67223,0
2010-10-08,26.971,27.255,26.893,27.255,69881,0
2010-10-11,27.131,27.301,27.041,27.134,75101,0
2010-10-12,27.188,27.284,26.909,27.166,73047,0
2010-10-13,27.284,27.392,27.093,27.366,59722,0
2010-10-14,27.398,27.527,27.166,27.342,75364,0
2010-10-15,27.342,27.561,27.182,27.213,62536,0
2010-10-18,27.16,27.841,27.16,27.467,91061,0
2010-10-19,27.284,27.794,27.284,27.366,65072,0
2010-10-20,27.741,27.859,27.527,27.603,75203,0
2010-10-21,27.568,27.854,27.48,27.617,48143,0
2010-10-22,27.698,27.837,27.461,27.575,51439,0
2010-10-25,27.854,27.863,27.301,27.407,110820,0
2010-10-26,27.561,27.769,27.35,27.371,76163,0
2010-10-27,27.622,27.622,27.342,27.366,47918,0
2010-10-28,27.378,27.568,27.378,27.474,32375,0
2010-10-29,27.562,27.674,27.416,27.569,59484,0
2010-11-01,27.765,27.87,27.491,27.753,75145,0
2010-11-02,27.876,28.163,27.769,28.078,82869,0
2010-11-03,28.453,28.517,27.582,27.818,176328,0
2010-11-04,28.126,28.47,28.048,28.279,112173,0
2010-11-05,28.279,28.47,28.203,28.44,156529,0
2010-11-08,28.181,28.203,27.728,28.203,99350,0
2010-11-09,28.173,28.347,27.996,28.347,144218,0
2010-11-10,28.428,28.428,27.965,28.15,81176,0
2010-11-11,27.943,28.114,27.776,27.965,67797,0
2010-11-12,27.781,28.066,27.582,27.883,85643,0
2010-11-15,28.156,28.577,28.156,28.274,113991,0
2010-11-16,28.279,28.279,27.609,27.93,111885,0
2010-11-17,27.93,28.013,27.544,27.907,71750,0
2010-11-18,28.375,28.753,28.031,28.187,100248,0
2010-11-19,28.197,28.405,27.896,27.984,78858,0
2010-11-22,28.025,28.291,27.876,28.187,63710,0
2010-11-23,27.923,28.47,27.923,28.47,95779,0
2010-11-24,28.32,28.5,28.233,28.375,71748,0
2010-11-26,28.405,28.41,28.317,28.398,15789,0
2010-11-29,28.398,28.398,28.02,28.222,67418,0
2010-11-30,27.927,28.108,27.927,28.077,50607,0
2010-12-01,28.47,28.5,27.883,28.25,71151,0
2010-12-02,28.19,28.5,28.037,28.465,130290,0
2010-12-03,28.233,28.512,28.233,28.417,72090,0
2010-12-06,28.269,28.606,28.209,28.44,82482,0
2010-12-07,28.47,28.618,28.181,28.453,109592,0
2010-12-08,28.5,28.914,28.132,28.487,81083,0
2010-12-09,28.524,28.731,28.351,28.59,71693,0
2010-12-10,28.909,29.123,28.535,29.111,60412,0
2010-12-13,28.88,29.064,28.618,29.045,115658,0
2010-12-14,28.969,29.234,28.832,28.976,84406,0
2010-12-15,28.802,28.961,28.654,28.753,67180,0
2010-12-16,28.654,28.744,28.535,28.672,61078,0
2010-12-17,28.552,28.719,28.351,28.351,89286,0
2010-12-20,28.398,28.517,28.279,28.481,89625,0
2010-12-21,28.654,28.946,28.548,28.886,69067,0
2010-12-22,28.921,29.064,28.82,29.022,53089,0
2010-12-23,28.933,29.045,28.825,28.939,36975,0
2010-12-27,28.928,28.961,28.814,28.837,40062,0
2010-12-28,28.987,29.003,28.647,28.903,76574,0
2010-12-29,29.041,29.067,28.765,28.956,63210,0
2010-12-30,28.873,29.048,28.867,28.898,27047,0
2010-12-31,28.93,29.016,28.841,28.948,37818,0
2011-01-03,28.939,29.633,28.89,28.987,145746,0
2011-01-04,29.117,29.153,28.767,28.837,72690,0
2011-01-05,28.867,29.092,27.863,28.837,73702,0
2011-01-06,29.123,29.293,28.767,28.82,71700,0
2011-01-07,28.939,28.939,28.707,28.921,52171,0
2011-01-10,28.88,29.134,28.707,29.075,77108,0
2011-01-11,29.293,29.418,29.087,29.349,69409,0
2011-01-12,29.633,29.655,29.437,29.448,61499,0
2011-01-13,29.556,29.686,29.396,29.64,72042,0
2011-01-14,29.655,29.923,29.592,29.775,58769,0
2011-01-18,29.734,29.988,29.734,29.953,64636,0
2011-01-19,29.976,30.148,29.36,29.592,94004,0
2011-01-20,29.768,30.136,29.182,29.472,67851,0
2011-01-21,29.472,29.768,29.36,29.467,101189,0
2011-01-24,29.46,29.934,29.46,29.788,62104,0
2011-01-25,30.054,30.1,29.65,29.93,69035,0
2011-01-26,29.835,29.835,29.313,29.693,169297,0
2011-01-27,29.693,30.066,29.626,29.877,78925,0
2011-01-28,30.066,30.131,29.573,29.65,61746,0
2011-01-31,29.846,30.22,29.279,29.571,72531,0
2011-02-01,29.734,30.232,29.663,30.072,72620,0
2011-02-02,30.155,30.25,29.96,30.023,95351,0
2011-02-03,29.934,30.25,29.835,30.244,84269,0
2011-02-04,30.244,30.474,30.043,30.301,62060,0
2011-02-07,30.487,30.547,30.364,30.494,163707,0
2011-02-08,29.859,30.19,29.668,29.81,122519,0
2011-02-09,29.704,29.923,29.674,29.793,57081,0
2011-02-10,29.775,29.893,29.349,29.472,90756,0
2011-02-11,29.098,29.485,29.098,29.485,87103,0
2011-02-14,29.335,29.472,29.234,29.342,101946,0
2011-02-15,29.413,29.788,29.301,29.681,70532,0
2011-02-16,29.485,29.741,29.098,29.62,52422,0
2011-02-18,29.709,29.716,29.455,29.65,144605,0
2011-02-22,29.645,29.716,29.064,29.301,188542,0
2011-02-23,28.993,29.287,28.173,28.528,257632,0
2011-02-24,28.388,28.749,28.197,28.559,132787,0
2011-02-25,28.661,28.825,28.543,28.808,78196,0
2011-02-28,28.765,28.909,28.446,28.637,210560,0
2011-03-01,28.487,28.696,28.173,28.291,165728,0
2011-03-02,28.203,28.351,28.048,28.181,154351,0
2011-03-03,28.203,28.476,28.173,28.435,128250,0
2011-03-04,28.435,28.505,27.527,27.888,266427,0
2011-03-07,27.698,27.876,26.861,27.342,389705,0
2011-03-08,27.188,27.295,26.276,26.512,445378,0
2011-03-09,26.341,27.692,26.276,27.617,341827,0
2011-03-10,27.337,27.444,26.785,27.139,193364,0
2011-03-11,27,27.125,26.607,27.052,105442,0
2011-03-14,26.84,27.125,26.691,26.958,134422,0
2011-03-15,26.595,26.626,25.837,26.536,272651,0
2011-03-16,26.603,26.816,26.512,26.589,151538,0
2011-03-17,26.902,27.053,26.631,26.979,118211,0
2011-03-18,27.088,27.279,26.732,26.732,214615,0
2011-03-21,27.012,27.461,26.93,27.449,117383,0
2011-03-22,27.449,27.67,27.449,27.634,118766,0
2011-03-23,27.711,27.847,27.362,27.544,91008,0
2011-03-24,27.698,27.876,27.509,27.657,64041,0
2011-03-25,27.841,28.15,27.561,27.876,90869,0
2011-03-28,28.078,28.332,27.859,27.907,117277,0
2011-03-29,27.965,28.072,27.841,27.989,65992,0
2011-03-30,27.806,28.31,27.801,28.209,80742,0
2011-03-31,28.143,28.723,28.081,28.505,140683,0
2011-04-01,28.487,28.76,28.453,28.684,85494,0
2011-04-04,28.625,28.744,28.487,28.583,77098,0
2011-04-05,28.487,28.548,28.276,28.355,77915,0
2011-04-06,28.417,28.571,28.187,28.393,54687,0
2011-04-07,28.464,28.481,28.182,28.198,54979,0
2011-04-08,28.197,28.197,27.876,27.937,98708,0
2011-04-11,27.896,27.917,27.439,27.622,118909,0
2011-04-12,27.457,27.583,26.999,27.226,106427,0
2011-04-13,27.284,27.514,27.271,27.314,58968,0
2011-04-14,27.255,27.575,27.195,27.48,73112,0
2011-04-15,27.469,27.776,27.463,27.692,50523,0
2011-04-18,27.627,27.627,27.195,27.378,88339,0
2011-04-19,27.521,27.544,27.356,27.509,77982,0
2011-04-20,27.692,27.921,27.583,27.794,61907,0
2011-04-21,27.849,28.035,27.541,27.823,53547,0
2011-04-25,27.888,27.93,27.734,27.896,69943,0
2011-04-26,27.951,28.253,27.951,28.101,84029,0
2011-04-27,28.114,28.295,28.084,28.238,64929,0
2011-04-28,28.345,28.487,28.259,28.464,97565,0
2011-04-29,28.524,28.611,28.336,28.517,95841,0
2011-05-02,28.528,28.674,28.084,28.329,186892,0
2011-05-03,28.528,28.528,28.173,28.319,163499,0
2011-05-04,28.345,28.427,27.909,27.969,155284,0
2011-05-05,27.913,27.962,27.605,27.769,162275,0
2011-05-06,28.077,28.286,27.072,28.077,101637,0
2011-05-09,28.131,28.323,28.066,28.302,78479,0
2011-05-10,28.323,28.386,28.267,28.323,85920,0
2011-05-11,28.349,28.349,27.891,28.052,94836,0
2011-05-12,27.898,28.101,27.668,27.927,107294,0
2011-05-13,28.035,28.114,27.631,27.813,68204,0
2011-05-16,27.722,27.813,27.517,27.523,72424,0
2011-05-17,27.434,27.644,26.979,27.306,134363,0
2011-05-18,27.506,27.656,27.361,27.605,148951,0
2011-05-19,27.807,27.976,27.596,27.788,132338,0
2011-05-20,27.685,27.717,27.511,27.605,111874,0
2011-05-23,27.269,27.554,27.226,27.3,99809,0
2011-05-24,27.427,27.579,27.246,27.336,74791,0
2011-05-25,27.294,27.3,27.057,27.3,64277,0
2011-05-26,27.174,27.3,27.064,27.3,39624,0
2011-05-27,27.319,27.361,27.057,27.233,104138,0
2011-05-31,27.364,27.412,27.201,27.364,53452,0
2011-06-01,27.264,27.392,26.951,26.973,116953,0
2011-06-02,26.936,27.012,26.582,26.813,112831,0
2011-06-03,26.626,26.813,26.408,26.655,94357,0
2011-06-06,26.636,26.636,26.312,26.312,106587,0
2011-06-07,26.348,26.474,26.214,26.234,108817,0
2011-06-08,26.208,26.281,25.776,25.836,176948,0
2011-06-09,25.83,25.974,25.631,25.763,203945,0
2011-06-10,25.649,26.016,25.31,25.944,197689,0
2011-06-13,26.034,26.1,25.739,25.944,144529,0
2011-06-14,26.432,26.487,25.986,26.337,183578,0
2011-06-15,26.24,26.366,25.848,26.004,129821,0
2011-06-16,25.851,26.195,25.845,25.871,114991,0
2011-06-17,26.071,26.214,25.919,25.919,205223,0
2011-06-20,25.974,26.504,25.974,26.474,178271,0
2011-06-21,26.547,26.8,26.414,26.728,83598,0
2011-06-22,26.758,27.119,26.692,26.765,71420,0
2011-06-23,26.421,26.765,26.379,26.655,85639,0
2011-06-24,26.685,26.908,26.667,26.793,66004,0
2011-06-27,26.859,26.957,26.675,26.793,66674,0
2011-06-28,26.914,27.057,26.849,27.053,78247,0
2011-06-29,27.114,27.361,26.97,27.336,111819,0
2011-06-30,27.463,27.463,27.12,27.139,104821,0
2011-07-01,27.281,27.588,27.263,27.558,79757,0
2011-07-05,27.601,27.601,27.435,27.551,74517,0
2011-07-06,27.25,27.644,27.214,27.601,110482,0
2011-07-07,27.723,27.742,27.362,27.735,69275,0
2011-07-08,27.668,27.723,27.123,27.527,129215,0
2011-07-11,27.319,27.469,27.246,27.282,95853,0
2011-07-12,27.178,27.441,27.178,27.288,91608,0
2011-07-13,27.306,27.398,27.178,27.24,77151,0
2011-07-14,27.3,27.366,26.97,27.036,98623,0
2011-07-15,27.066,27.159,26.818,26.869,141459,0
2011-07-18,26.855,26.921,26.337,26.504,98203,0
2011-07-19,26.626,26.818,26.503,26.698,102840,0
2011-07-20,26.849,27.119,26.685,26.896,91137,0
2011-07-21,26.879,27.174,26.667,27.029,158591,0
2011-07-22,27.087,27.102,26.722,26.84,84508,0
2011-07-25,26.709,26.78,26.515,26.547,106824,0
2011-07-26,26.52,26.52,25.944,26.06,219316,0
2011-07-27,25.944,26.034,25.029,25.287,257280,0
2011-07-28,25.845,25.944,25.311,25.583,198028,0
2011-07-29,25.31,26.015,25.31,25.747,136247,0
2011-08-01,26.661,26.661,26.133,26.275,163789,0
2011-08-02,26.263,26.626,26.226,26.411,157040,0
2011-08-03,26.485,26.514,25.495,25.722,275536,0
2011-08-04,25.587,25.864,24.778,25.074,285340,0
2011-08-05,25.169,25.809,24.231,24.962,369038,0
2011-08-08,22.869,23.715,22.557,23.354,718514,0
2011-08-09,23.458,25.937,23.023,25.815,383442,0
2011-08-10,25.678,26.485,25.249,25.526,241213,0
2011-08-11,25.587,26.079,25.534,25.871,174044,0
2011-08-12,25.961,25.981,25.311,25.519,148081,0
2011-08-15,25.722,26.159,25.662,26.128,156071,0
2011-08-16,26.073,26.073,25.758,25.956,93943,0
2011-08-17,26.195,26.643,26.153,26.306,172447,0
2011-08-18,26.14,26.693,25.526,25.802,158962,0
2011-08-19,25.772,26.251,25.153,25.353,228335,0
2011-08-22,25.747,25.961,25.034,25.046,146518,0
2011-08-23,25.018,25.673,24.549,25.583,127342,0
2011-08-24,25.514,26.226,25.36,26.06,118695,0
2011-08-25,26.122,26.122,25.62,25.882,75492,0
2011-08-26,25.772,26.159,25.219,26.153,146837,0
2011-08-29,26.386,26.686,26.116,26.569,170667,0
2011-08-30,26.251,26.668,26.251,26.534,72915,0
2011-08-31,26.683,26.815,26.453,26.571,86110,0
2011-09-01,26.404,26.631,26.244,26.355,99395,0
2011-09-02,26.19,26.327,25.96,26.06,58045,0
2011-09-06,25.834,25.987,25.343,25.944,195421,0
2011-09-07,26.476,26.722,26.323,26.655,144882,0
2011-09-08,26.569,26.846,26.44,26.576,182061,0
2011-09-09,26.447,26.538,25.956,26.226,138479,0
2011-09-12,26.116,26.686,25.821,26.238,178890,0
2011-09-13,26.323,26.587,25.968,26.355,112705,0
2011-09-14,26.576,26.796,26.048,26.545,115409,0
2011-09-15,26.655,26.972,26.476,26.936,154213,0
2011-09-16,26.956,26.999,26.576,26.581,167581,0
2011-09-19,26.447,26.9,26.299,26.846,123132,0
2011-09-20,26.986,27.385,26.846,27.188,141509,0
2011-09-21,27.188,27.281,26.741,26.741,92375,0
2011-09-22,26.386,26.912,26.244,26.306,115325,0
2011-09-23,26.386,26.994,26.233,26.47,110245,0
2011-09-26,26.791,27.178,26.379,26.508,76455,0
2011-09-27,26.956,27.385,26.593,27.096,107032,0
2011-09-28,26.936,27.133,25.956,25.961,128387,0
2011-09-29,26.14,26.815,26.14,26.772,73637,0
2011-09-30,26.67,27.078,26.486,26.995,102007,0
2011-10-03,26.963,27.091,26.47,26.636,120962,0
2011-10-04,26.353,27.062,25.835,27.062,172720,0
2011-10-05,27.15,27.338,26.766,27.165,98267,0
2011-10-06,26.739,27.457,26.739,27.294,92036,0
2011-10-07,27.539,27.605,27.096,27.257,156358,0
2011-10-10,27.416,27.605,27.151,27.576,110062,0
2011-10-11,27.429,27.612,27.366,27.594,87358,0
2011-10-12,27.612,27.883,27.583,27.883,88693,0
2011-10-13,27.692,27.839,27.244,27.723,90806,0
2011-10-14,27.807,28.226,27.681,28.174,87588,0
2011-10-17,28.214,28.514,26.999,26.999,196337,0
2011-10-18,27.244,27.876,27.224,27.674,158395,0
2011-10-19,27.513,27.583,27.037,27.129,272195,0
2011-10-20,27.012,27.3,26.999,27.263,82868,0
2011-10-21,27.381,27.613,27.358,27.561,83221,0
2011-10-24,27.612,27.809,27.612,27.735,130234,0
2011-10-25,27.644,27.758,27.389,27.476,133374,0
2011-10-26,27.521,27.612,27.244,27.372,126175,0
2011-10-27,27.605,27.809,27.288,27.612,180599,0
2011-10-28,27.425,27.568,27.319,27.501,109183,0
2011-10-31,27.521,27.521,27.367,27.439,95461,0
2011-11-01,28.398,28.398,27.158,27.276,171671,0
2011-11-02,27.613,27.774,27.276,27.605,126655,0
2011-11-03,27.824,27.824,27.55,27.576,138872,0
2011-11-04,27.613,27.705,27.561,27.601,254209,0
2011-11-07,27.774,27.887,27.314,27.544,115469,0
2011-11-08,27.45,27.45,26.81,26.84,154486,0
2011-11-09,26.453,26.745,26.208,26.291,146815,0
2011-11-10,26.672,26.884,26.177,26.485,110172,0
2011-11-11,26.571,27.187,26.571,26.79,107516,0
2011-11-14,26.672,27.12,26.558,26.933,124534,0
2011-11-15,26.69,27.1,26.009,26.928,189338,0
2011-11-16,26.901,27.127,26.514,26.952,59333,0
2011-11-17,27.033,27.133,26.534,26.853,119786,0
2011-11-18,27.133,27.396,26.776,27.251,156314,0
2011-11-21,27.171,27.605,26.901,27.463,145270,0
2011-11-22,27.507,27.544,27.176,27.269,62946,0
2011-11-23,27.181,27.24,26.697,27.013,63907,0
2011-11-25,26.825,27.139,26.751,26.751,16013,0
2011-11-28,27.056,27.519,26.952,27.419,85728,0
2011-11-29,27.444,27.532,27.294,27.444,104664,0
2011-11-30,27.69,27.69,27.302,27.373,104601,0
2011-12-01,27.402,27.512,27.195,27.368,130813,0
2011-12-02,27.444,27.576,27.181,27.419,104288,0
2011-12-05,27.512,27.512,27.389,27.494,106391,0
2011-12-06,27.45,27.824,27.267,27.45,80919,0
2011-12-07,27.264,27.557,27.264,27.3,82374,0
2011-12-08,27.294,27.481,26.907,26.914,118949,0
2011-12-09,26.921,27.45,26.921,27.433,85539,0
2011-12-12,27.344,27.512,26.751,27.494,139705,0
2011-12-13,27.488,27.512,27.282,27.375,64705,0
2011-12-14,27.344,27.375,27.139,27.209,116573,0
2011-12-15,27.282,27.45,27.224,27.45,113615,0
2011-12-16,27.512,27.638,27.139,27.221,159407,0
2011-12-19,27.396,27.501,27.201,27.501,157510,0
2011-12-20,27.638,27.774,27.351,27.402,153155,0
2011-12-21,27.469,27.882,27.158,27.737,135751,0
2011-12-22,27.714,27.737,27.457,27.538,83567,0
2011-12-23,27.519,27.824,27.519,27.662,155990,0
2011-12-27,27.763,27.911,27.538,27.882,171151,0
2011-12-28,27.801,28.075,27.801,28.037,99967,0
2011-12-29,28,28.543,27.895,28.449,155466,0
2011-12-30,28.419,28.702,28.307,28.64,120300,0
2012-01-03,28.891,28.891,28.292,28.336,139662,0
2012-01-04,28.256,28.486,28.13,28.323,98443,0
2012-01-05,28.73,28.73,28.362,28.598,95054,0
2012-01-06,28.449,28.461,27.605,27.874,184064,0
2012-01-09,28.075,28.075,27.294,27.338,214142,0
2012-01-10,27.368,27.45,26.825,26.981,274387,0
2012-01-11,26.841,27,26.201,26.207,386567,0
2012-01-12,26.232,26.472,25.699,25.699,395647,0
2012-01-13,25.89,25.89,25.454,25.692,319315,0
2012-01-17,25.965,26.163,25.894,26.009,327971,0
2012-01-18,26.16,26.16,25.829,26.066,258800,0
2012-01-19,26.297,26.508,26.079,26.403,264234,0
2012-01-20,26.504,27,26.422,26.689,238521,0
2012-01-23,26.952,27.45,26.846,27.319,217373,0
2012-01-24,27.412,27.714,27.171,27.232,268124,0
2012-01-25,27.139,27.7,26.672,27.444,225604,0
2012-01-26,27.831,27.831,27.358,27.463,204308,0
2012-01-27,27.488,27.608,26.593,26.689,263785,0
2012-01-30,26.745,26.751,26.184,26.19,380978,0
2012-01-31,26.248,26.508,26.14,26.321,208712,0
2012-02-01,26.516,26.607,26.34,26.46,203461,0
2012-02-02,26.403,26.531,26.372,26.385,186277,0
2012-02-03,26.644,26.995,26.479,26.864,168333,0
2012-02-06,27.013,27.248,26.721,26.972,257957,0
2012-02-07,27.055,27.793,27.039,27.546,330169,0
2012-02-08,27.298,27.773,27.145,27.692,196764,0
2012-02-09,27.697,27.711,27.139,27.367,118090,0
2012-02-10,27.934,27.934,26.864,27.395,157564,0
2012-02-13,27.463,27.692,27.203,27.579,174865,0
2012-02-14,27.768,28.25,27.401,28.092,220615,0
2012-02-15,28.231,28.25,27.958,28.243,183277,0
2012-02-16,28.25,28.568,28.124,28.473,329774,0
2012-02-17,28.916,29.488,28.555,29.203,402396,0
2012-02-21,29.274,29.274,28.568,28.581,191649,0
2012-02-22,28.568,28.657,28.257,28.37,99194,0
2012-02-23,28.486,29.101,28.409,29.075,122233,0
2012-02-24,29.203,29.335,28.911,29.335,155574,0
2012-02-27,29.305,29.495,29.12,29.233,126645,0
2012-02-28,29.328,29.328,28.092,28.314,211884,0
2012-02-29,28.616,29.129,28.189,28.707,260341,0
2012-03-01,28.599,28.758,28.378,28.568,69349,0
2012-03-02,28.478,28.758,28.212,28.314,166477,0
2012-03-05,28.435,28.771,28.167,28.688,95073,0
2012-03-06,28.568,28.696,28.332,28.498,91517,0
2012-03-07,28.568,28.886,28.555,28.84,76882,0
2012-03-08,28.809,28.911,28.681,28.822,79612,0
2012-03-09,28.899,28.931,28.681,28.899,102884,0
2012-03-12,28.822,28.899,28.681,28.696,102175,0
2012-03-13,28.803,28.886,28.605,28.707,124814,0
2012-03-14,28.568,28.795,28.397,28.491,110880,0
2012-03-15,28.182,28.182,26.188,26.188,1373483,0
2012-03-16,25.882,25.933,25.389,25.395,9662091,0
2012-03-19,25.672,25.718,25.431,25.678,1712929,0
2012-03-20,25.584,25.699,25.502,25.649,652571,0
2012-03-21,25.712,25.712,25.553,25.553,568351,0
2012-03-22,25.534,25.624,25.223,25.261,792477,0
2012-03-23,25.234,25.744,25.139,25.553,941592,0
2012-03-26,25.775,26.003,25.649,25.916,1469195,0
2012-03-27,26.028,26.028,25.769,25.775,559653,0
2012-03-28,25.712,25.939,25.617,25.901,574338,0
2012-03-29,25.871,25.871,25.617,25.761,322509,0
2012-03-30,25.764,25.962,25.639,25.722,479555,0
2012-04-02,25.85,25.85,25.617,25.649,327487,0
2012-04-03,25.698,25.833,25.612,25.755,292378,0
2012-04-04,25.62,25.787,25.62,25.644,328909,0
2012-04-05,25.62,25.671,25.456,25.503,227257,0
2012-04-09,25.395,25.464,25.094,25.351,343992,0
2012-04-10,25.381,25.395,24.917,24.987,524811,0
2012-04-11,25.033,25.139,24.706,24.823,458966,0
2012-04-12,24.873,24.873,24.6,24.626,351748,0
2012-04-13,24.626,24.658,24.175,24.188,517436,0
2012-04-16,24.352,24.352,23.901,23.984,635664,0
2012-04-17,24.129,24.337,23.94,24.181,396115,0
2012-04-18,24.093,24.333,24.093,24.326,249769,0
2012-04-19,24.402,24.518,24.303,24.5,347153,0
2012-04-20,24.673,25.125,24.621,25.075,320731,0
2012-04-23,25.071,25.071,24.518,24.638,381160,0
2012-04-24,24.841,25.115,24.771,24.835,287892,0
2012-04-25,24.975,25.057,24.62,24.999,259212,0
2012-04-26,25.013,25.52,24.841,25.52,358009,0
2012-04-27,25.521,25.851,25.521,25.781,480077,0
2012-04-30,25.837,25.865,25.639,25.725,379490,0
2012-05-01,25.768,25.89,25.644,25.812,400213,0
2012-05-02,25.812,25.812,25.555,25.671,291359,0
2012-05-03,25.677,25.826,25.586,25.677,312338,0
2012-05-04,25.665,25.807,25.399,25.755,326881,0
2012-05-07,25.755,25.865,25.425,25.799,537114,0
2012-05-08,25.644,25.858,25.353,25.591,332792,0
2012-05-09,25.287,25.591,25.171,25.236,338252,0
2012-05-10,25.32,25.43,25.244,25.404,235376,0
2012-05-11,25.54,25.574,25.256,25.438,153430,0
2012-05-14,25.269,25.448,24.738,24.9,357892,0
2012-05-15,25.147,25.303,24.9,25.12,223965,0
2012-05-16,25.085,25.43,25.055,25.224,183219,0
2012-05-17,25.32,25.353,24.79,24.861,199243,0
2012-05-18,25.16,25.204,24.635,24.757,298137,0
2012-05-21,24.996,25.411,24.815,25.387,274633,0
2012-05-22,25.349,25.845,25.263,25.612,326671,0
2012-05-23,25.62,25.62,25.295,25.489,193780,0
2012-05-24,25.658,25.728,25.092,25.303,142287,0
2012-05-25,25.198,25.393,24.99,25.131,123851,0
2012-05-29,25.282,25.326,25.131,25.295,163303,0
2012-05-30,25.204,25.438,24.99,25.034,158699,0
2012-05-31,25.033,25.164,24.807,24.967,170655,0
2012-06-01,24.655,24.777,24.226,24.345,320166,0
2012-06-04,24.505,24.511,23.961,24.083,268156,0
2012-06-05,24.09,24.783,23.975,24.687,269346,0
2012-06-06,24.763,25.295,24.694,25.274,177977,0
2012-06-07,25.528,25.559,25.295,25.548,214674,0
2012-06-08,25.574,25.968,25.484,25.904,229938,0
2012-06-11,26.085,26.098,25.911,26.072,325498,0
2012-06-12,26.098,26.207,26.06,26.143,342886,0
2012-06-13,26.111,26.298,26.033,26.24,264043,0
2012-06-14,26.207,26.285,25.819,25.936,226393,0
2012-06-15,25.936,26.293,25.936,26.124,559651,0
2012-06-18,25.943,26.143,25.904,25.961,211358,0
2012-06-19,25.975,26.091,25.918,26.013,147276,0
2012-06-20,26.028,26.028,25.62,25.709,150783,0
2012-06-21,25.671,26.072,25.665,25.911,153742,0
2012-06-22,25.968,26.085,25.911,26.052,126788,0
2012-06-25,25.918,26.091,25.918,25.983,105931,0
2012-06-26,26.065,26.065,25.904,25.95,117252,0
2012-06-27,26.118,26.24,25.904,26.24,114459,0
2012-06-28,26.046,26.312,25.975,26.312,213597,0
2012-06-29,26.389,26.476,26.086,26.395,246412,0
2012-07-02,26.389,27.077,26.298,27.077,530683,0
2012-07-03,26.874,26.921,26.55,26.81,135675,0
2012-07-05,26.836,26.888,26.604,26.709,140783,0
2012-07-06,26.55,26.714,26.494,26.705,173118,0
2012-07-09,26.745,26.776,26.389,26.596,173600,0
2012-07-10,26.776,26.776,26.395,26.635,154329,0
2012-07-11,26.766,26.946,26.577,26.812,286901,0
2012-07-12,26.538,27.061,26.499,26.972,257484,0
2012-07-13,26.855,27.065,26.717,26.755,162259,0
2012-07-16,26.812,26.888,26.628,26.776,151640,0
2012-07-17,26.874,27.041,26.629,26.697,183188,0
2012-07-18,26.682,26.907,26.65,26.794,232256,0
2012-07-19,26.821,27.023,26.628,26.992,180678,0
2012-07-20,26.938,27.033,26.836,26.921,142405,0
2012-07-23,26.812,26.913,26.679,26.86,130030,0
2012-07-24,26.836,26.929,26.55,26.61,179681,0
2012-07-25,26.843,26.843,26.55,26.557,116991,0
2012-07-26,26.812,26.837,26.565,26.733,149369,0
2012-07-27,26.769,26.968,26.583,26.794,135708,0
2012-07-30,26.837,27.129,26.776,27.039,197657,0
2012-07-31,27.041,27.432,27.041,27.324,283718,0
2012-08-01,27.429,27.831,27.342,27.791,376988,0
2012-08-02,27.641,27.831,27.461,27.535,253206,0
2012-08-03,27.705,27.905,27.56,27.823,249532,0
2012-08-06,28.043,28.136,27.605,27.645,209213,0
2012-08-07,27.713,27.962,27.204,27.264,160803,0
2012-08-08,27.033,27.078,25.89,26.392,512815,0
2012-08-09,26.413,26.968,26.213,26.556,228201,0
2012-08-10,26.899,27.316,26.86,27.197,142550,0
2012-08-13,27.461,27.645,27.31,27.448,194489,0
2012-08-14,27.566,27.891,27.501,27.613,298280,0
2012-08-15,27.812,27.955,27.329,27.495,225367,0
2012-08-16,27.548,27.666,26.802,26.96,464199,0
2012-08-17,27.007,27.448,27.007,27.296,304027,0
2012-08-20,27.382,27.799,27.336,27.508,262278,0
2012-08-21,27.582,27.686,27.23,27.375,229822,0
2012-08-22,27.403,27.488,26.907,26.985,235420,0
2012-08-23,26.933,27.112,26.774,26.865,180120,0
2012-08-24,27.007,27.052,26.596,26.933,204808,0
2012-08-27,27.178,27.699,27.119,27.681,279759,0
2012-08-28,27.633,28.054,27.554,28.009,222852,0
2012-08-29,28.024,28.365,27.831,28.108,249278,0
2012-08-30,28.174,28.187,27.962,28.069,138319,0
2012-08-31,28.473,28.473,27.914,28.267,177615,0
2012-09-04,28.341,28.36,28.187,28.319,112099,0
2012-09-05,28.319,28.319,28.054,28.182,102230,0
2012-09-06,28.162,28.2,27.731,27.784,153281,0
2012-09-07,27.731,27.944,27.686,27.699,99334,0
2012-09-10,27.725,27.983,27.575,27.863,151118,0
2012-09-11,27.923,27.923,27.601,27.699,103886,0
2012-09-12,27.838,28.552,27.627,28.53,175934,0
2012-09-13,28.387,28.453,27.95,28.427,174967,0
2012-09-14,28.302,28.557,28.174,28.557,150666,0
2012-09-17,28.419,28.564,27.905,27.983,133914,0
2012-09-18,28.063,28.2,27.859,28.154,130821,0
2012-09-19,28.094,28.616,28.082,28.352,146494,0
2012-09-20,28.154,28.314,28.069,28.076,97797,0
2012-09-21,28.162,28.517,28.082,28.254,158852,0
2012-09-24,28.302,28.517,28.09,28.485,89924,0
2012-09-25,28.584,29.421,28.505,29.185,307308,0
2012-09-26,29.044,29.731,28.956,29.603,314334,0
2012-09-27,29.65,29.704,28.815,29.118,236055,0
2012-09-28,28.838,29.024,28.4,28.824,192254,0
2012-10-01,28.782,29.185,28.466,28.682,145552,0
2012-10-02,28.674,29.085,28.427,28.885,166575,0
2012-10-03,28.885,29.178,28.702,28.889,134414,0
2012-10-04,28.951,29.307,28.951,29.05,151807,0
2012-10-05,29.059,29.112,28.762,28.881,158974,0
2012-10-08,28.737,29.495,28.624,29.046,252772,0
2012-10-09,29.073,29.369,28.552,28.577,222017,0
2012-10-10,28.557,29.362,28.53,29.052,199298,0
2012-10-11,29.178,29.462,28.967,28.98,196972,0
2012-10-12,28.947,29.421,28.855,29.382,104811,0
2012-10-15,29.311,29.528,29.073,29.21,128552,0
2012-10-16,29.278,29.462,29.052,29.343,108755,0
2012-10-17,29.428,29.646,29.125,29.561,151279,0
2012-10-18,29.595,29.686,29.435,29.566,127992,0
2012-10-19,29.581,29.644,29.232,29.475,96685,0
2012-10-22,29.606,30.029,29.475,29.528,231437,0
2012-10-23,29.515,29.722,29.246,29.55,100720,0
2012-10-24,29.673,29.872,29.415,29.415,149768,0
2012-10-25,29.369,29.757,29.264,29.289,128426,0
2012-10-26,29.414,29.576,29.251,29.368,75246,0
2012-10-31,29.558,30.03,29.113,29.578,162361,0
2012-11-01,29.673,29.877,29.39,29.52,109155,0
2012-11-02,29.677,29.818,29.307,29.34,134130,0
2012-11-05,29.307,29.542,29.307,29.326,105145,0
2012-11-06,29.372,29.69,29.092,29.125,223605,0
2012-11-07,28.903,29.01,27.741,28.736,276220,0
2012-11-08,28.237,29.287,28.237,28.815,142053,0
2012-11-09,28.359,28.606,27.6,27.766,266847,0
2012-11-12,27.692,27.754,26.692,27.008,410306,0
2012-11-13,26.928,27.532,26.898,27.364,179107,0
2012-11-14,27.484,28.267,26.221,26.349,401906,0
2012-11-15,26.442,26.777,25.883,26.213,317377,0
2012-11-16,26.073,26.221,25.548,25.985,437292,0
2012-11-19,27.444,27.564,26.497,26.59,385665,0
2012-11-20,26.894,27.181,26.556,26.859,248881,0
2012-11-21,26.972,27.149,26.732,26.995,141253,0
2012-11-23,27.438,27.552,27.115,27.351,52824,0
2012-11-26,27.195,28.001,27.188,27.423,186934,0
2012-11-27,27.417,27.896,27.236,27.464,127923,0
2012-11-28,27.369,27.787,27.107,27.149,156158,0
2012-11-29,27.329,27.652,27.06,27.149,143761,0
2012-11-30,27.29,27.804,27.064,27.36,156867,0
2012-12-03,27.438,27.592,26.972,27.001,192354,0
2012-12-04,26.99,27.21,26.297,26.537,266805,0
2012-12-05,26.368,26.814,26.355,26.55,169290,0
2012-12-06,26.631,26.777,26.328,26.55,235466,0
2012-12-07,26.684,26.864,26.154,26.254,232439,0
2012-12-10,26.228,26.462,26.132,26.221,157329,0
2012-12-11,26.221,26.395,25.971,26.188,212500,0
2012-12-12,26.349,26.515,26.099,26.14,171086,0
2012-12-13,26.107,26.248,25.556,25.865,266999,0
2012-12-14,25.784,25.837,25.349,25.469,325966,0
2012-12-17,25.548,25.93,25.301,25.602,279865,0
2012-12-18,25.75,26.162,25.642,26.019,260261,0
2012-12-19,25.953,26.59,25.953,26.442,282524,0
2012-12-20,26.457,27.093,26.449,27.082,270136,0
2012-12-21,26.979,26.995,26.146,26.389,310037,0
2012-12-24,26.389,26.389,25.681,25.865,174032,0
2012-12-26,25.965,25.985,25.38,25.389,250122,0
2012-12-27,25.474,25.85,25.359,25.824,215930,0
2012-12-28,25.634,26.046,25.528,25.971,229128,0
2012-12-31,26.052,26.132,25.664,26.046,292621,0
2013-01-02,26.57,26.92,26.228,26.859,478402,0
2013-01-03,26.873,27.211,26.873,26.972,283851,0
2013-01-04,26.972,27.203,26.395,26.692,337689,0
2013-01-07,26.881,26.933,26.254,26.375,338820,0
2013-01-08,26.375,26.59,26.228,26.288,285794,0
2013-01-09,26.222,26.346,25.325,25.887,583228,0
2013-01-10,25.887,26.208,25.639,25.811,392490,0
2013-01-11,25.857,26.221,25.857,26.213,254834,0
2013-01-14,26.221,26.617,26.114,26.114,229286,0
2013-01-15,26.052,26.692,26.046,26.468,254410,0
2013-01-16,26.49,26.906,26.349,26.389,231867,0
2013-01-17,26.712,27.019,26.402,27.013,196257,0
2013-01-18,27.228,27.455,27.072,27.187,179680,0
2013-01-22,27.498,27.968,27.358,27.404,294506,0
2013-01-23,27.386,27.622,27.305,27.6,196780,0
2013-01-24,27.835,27.942,27.585,27.715,282957,0
2013-01-25,27.717,28.282,27.717,28.133,360166,0
2013-01-28,28.092,28.51,28.092,28.38,201499,0
2013-01-29,28.208,28.571,28.208,28.497,164565,0
2013-01-30,28.571,28.846,28.235,28.311,269331,0
2013-01-31,28.359,29.171,28.272,29.106,291883,0
2013-02-01,29.168,29.715,29.118,29.715,223196,0
2013-02-04,29.736,30.016,29.66,29.956,227441,0
2013-02-05,30.188,30.256,29.584,29.694,217259,0
2013-02-06,29.785,29.832,29.414,29.435,250899,0
2013-02-07,29.42,29.42,28.352,28.853,541586,0
2013-02-08,28.859,29.721,28.743,28.805,178715,0
2013-02-11,28.941,29.652,28.818,29.031,158005,0
2013-02-12,28.88,29.173,28.824,29.14,217148,0
2013-02-13,29.414,30.045,29.202,29.803,258082,0
2013-02-14,29.826,30.133,28.913,29.366,182374,0
2013-02-15,29.874,29.874,28.859,29.044,196284,0
2013-02-19,29.468,29.874,29.106,29.551,161364,0
2013-02-20,29.832,30.092,29.468,29.702,209063,0
2013-02-21,29.504,29.86,29.044,29.14,150364,0
2013-02-22,29.325,29.578,29.106,29.475,120183,0
2013-02-25,29.845,30.045,29.448,29.886,161729,0
2013-02-26,29.837,29.915,29.584,29.66,109392,0
2013-02-27,29.626,30.133,29.51,30.133,101645,0
2013-02-28,30.056,30.133,29.886,29.92,130534,0
2013-03-01,29.818,30.168,29.797,30.127,79339,0
2013-03-04,29.996,30.475,29.996,30.475,111655,0
2013-03-05,30.475,30.747,29.803,30.168,202109,0
2013-03-06,30.071,30.522,29.448,30.448,134341,0
2013-03-07,30.278,30.332,29.605,30.064,127134,0
2013-03-08,30.133,30.202,29.721,29.996,96194,0
2013-03-11,29.837,30.023,29.803,29.962,118540,0
2013-03-12,29.837,30.01,29.626,29.907,117402,0
2013-03-13,29.86,29.907,29.468,29.797,155657,0
2013-03-14,29.674,30.145,29.578,30.071,108072,0
2013-03-15,29.968,30.647,29.893,29.928,416981,0
2013-03-18,29.976,30.682,29.593,29.769,170063,0
2013-03-19,29.715,29.94,29.571,29.708,112528,0
2013-03-20,30.051,30.426,29.778,30.263,252958,0
2013-03-21,30.023,30.337,29.874,30.25,67443,0
2013-03-22,30.154,30.475,30.056,30.221,106631,0
2013-03-25,30.36,30.585,30.045,30.269,94869,0
2013-03-26,30.545,30.939,30.221,30.796,205800,0
2013-03-27,30.818,30.947,30.462,30.682,104105,0
2013-03-28,30.675,31.087,30.482,30.771,101943,0
2013-04-01,30.771,30.771,30.079,30.202,191586,0
2013-04-02,30.14,30.675,30.14,30.263,123016,0
2013-04-03,30.462,30.462,29.893,30.242,119232,0
2013-04-04,30.516,30.516,29.976,30.367,76980,0
2013-04-05,30.064,30.462,30.01,30.235,105361,0
2013-04-08,30.21,30.531,30.105,30.531,154080,0
2013-04-09,30.448,31.127,30.269,31.051,164646,0
2013-04-10,31.162,31.425,30.976,31.284,137647,0
2013-04-11,31.18,31.297,30.537,30.715,160901,0
2013-04-12,30.747,30.784,29.928,29.928,280689,0
2013-04-15,29.915,30.056,28.866,29.173,253383,0
2013-04-16,29.435,29.626,28.886,29.427,235002,0
2013-04-17,29.312,29.948,29.284,29.791,157143,0
2013-04-18,29.92,30.269,29.682,30.133,75291,0
2013-04-19,30.133,30.695,30.079,30.598,125357,0
2013-04-22,30.561,30.814,30.214,30.707,120438,0
2013-04-23,30.82,30.82,30.549,30.785,110814,0
2013-04-24,30.658,31.273,30.653,31.099,150531,0
2013-04-25,31.134,31.504,30.527,30.542,168999,0
2013-04-26,30.462,30.838,29.996,30.14,195925,0
2013-04-29,30.14,30.393,29.928,30.18,243802,0
2013-04-30,30.367,31.228,30.367,31.045,248019,0
2013-05-01,30.929,31.153,30.647,30.73,291977,0
2013-05-02,31.153,31.352,30.873,31.058,156963,0
2013-05-03,31.186,31.461,31.051,31.236,120331,0
2013-05-06,31.442,31.832,31.345,31.777,198584,0
2013-05-07,31.777,32.346,31.777,32.215,259542,0
2013-05-08,32.153,32.417,31.915,32.166,155185,0
2013-05-09,32.39,32.39,32.005,32.122,134014,0
2013-05-10,32.07,33.093,32.07,32.138,171375,0
2013-05-13,32.251,32.425,31.769,31.837,112635,0
2013-05-14,32.046,32.773,31.956,32.326,240672,0
2013-05-15,31.984,32.495,31.51,32.021,178402,0
2013-05-16,32.025,32.215,31.605,32.046,160013,0
2013-05-17,32.318,32.947,32.122,32.947,219996,0
2013-05-20,32.773,33.143,32.495,33.143,142847,0
2013-05-21,33.296,33.331,32.782,33.078,149157,0
2013-05-22,32.981,33.345,32.563,33.267,166286,0
2013-05-23,32.907,33.078,32.529,32.689,103615,0
2013-05-24,32.689,32.765,32.36,32.597,97625,0
2013-05-28,32.849,33.2,32.739,33.053,103829,0
2013-05-29,32.773,33.053,32.293,32.64,120709,0
2013-05-30,32.48,32.961,32.234,32.947,79197,0
2013-05-31,32.957,32.957,32.276,32.774,95700,0
2013-06-03,32.689,32.773,31.901,32.36,170694,0
2013-06-04,32.258,32.36,31.058,31.741,229817,0
2013-06-05,31.56,31.72,30.877,31.468,152302,0
2013-06-06,31.37,31.907,31.147,31.907,86460,0
2013-06-07,31.783,32.299,31.762,31.977,120135,0
2013-06-10,32.096,32.773,31.832,32.326,113612,0
2013-06-11,32.132,32.773,31.901,32.696,132674,0
2013-06-12,32.632,32.668,32.229,32.632,72952,0
2013-06-13,32.655,32.835,32.495,32.787,126487,0
2013-06-14,32.83,33.12,32.495,33.078,118196,0
2013-06-17,33.12,33.527,32.765,33.338,161357,0
2013-06-18,33.233,33.443,33.135,33.372,72453,0
2013-06-19,33.331,33.47,32.981,33.464,86492,0
2013-06-20,33.325,33.393,32.632,32.994,141822,0
2013-06-21,33.114,33.54,32.799,33.47,309004,0
2013-06-24,32.841,32.97,31.461,32.425,381510,0
2013-06-25,33.12,33.588,32.919,33.485,116461,0
2013-06-26,33.47,34.503,33.2,34.426,227817,0
2013-06-27,34.175,35.179,33.894,34.865,216219,0
2013-06-28,35.262,35.512,35,35.126,79231,0
2013-07-01,34.85,34.92,34.166,34.426,156872,0
2013-07-02,34.321,34.865,34.098,34.105,116737,0
2013-07-03,33.923,34.446,33.77,34.245,60266,0
2013-07-05,34.67,34.859,33.749,33.749,143925,0
2013-07-08,33.839,34.969,33.839,34.719,215792,0
2013-07-09,32.739,32.927,32.349,32.765,8082984,0
2013-07-10,32.605,32.927,32.458,32.907,1136728,0
2013-07-11,32.981,33.07,32.773,32.932,1023877,0
2013-07-12,32.932,32.941,32.48,32.899,311591,0
2013-07-15,32.815,33.184,32.5,32.773,698789,0
2013-07-16,32.815,32.841,32.158,32.36,379263,0
2013-07-17,32.326,32.529,32.074,32.445,350086,0
2013-07-18,32.507,32.739,32.299,32.563,346239,0
2013-07-19,32.675,32.702,32.375,32.473,190470,0
2013-07-22,32.668,32.739,32.432,32.709,221240,0
2013-07-23,32.758,32.765,32.382,32.451,237342,0
2013-07-24,32.425,32.732,32.005,32.333,384971,0
2013-07-25,32.258,32.689,32.117,32.284,181847,0
2013-07-26,32.18,32.263,31.314,31.664,773258,0
2013-07-29,31.623,31.769,31.323,31.358,291639,0
2013-07-30,31.365,31.649,30.954,31.287,228824,0
2013-07-31,31.51,31.901,31.442,31.733,335097,0
2013-08-01,32.074,32.487,31.741,32.117,278624,0
2013-08-02,32.074,32.18,31.922,32.096,248137,0
2013-08-05,32.158,32.2,31.572,31.638,387021,0
2013-08-06,31.818,32.117,31.425,31.964,705232,0
2013-08-07,31.657,31.749,30.772,30.848,518308,0
2013-08-08,30.857,31.175,30.018,30.152,537516,0
2013-08-09,30.152,30.452,29.627,30.265,367685,0
2013-08-12,30.572,30.572,29.42,29.485,620571,0
2013-08-13,29.456,29.634,29.286,29.634,361512,0
2013-08-14,29.755,30.059,29.334,29.734,549043,0
2013-08-15,29.557,29.883,29.478,29.883,327567,0
2013-08-16,29.768,30.48,29.768,30.04,297629,0
2013-08-19,30.224,30.437,29.903,30.18,408508,0
2013-08-20,30.367,31.189,30.359,30.834,301352,0
2013-08-21,30.89,30.89,30.373,30.429,308928,0
2013-08-22,30.765,31.154,30.437,30.939,191684,0
2013-08-23,31.111,31.247,30.778,30.948,139194,0
2013-08-26,31.076,31.253,30.544,30.6,200415,0
2013-08-27,30.544,30.65,30.378,30.495,273183,0
2013-08-28,30.521,30.741,30.471,30.594,158409,0
2013-08-29,30.628,30.834,30.273,30.359,162846,0
2013-08-30,31.025,31.129,30.511,30.767,154402,0
2013-09-03,30.258,30.48,29.691,29.883,201161,0
2013-09-04,30.324,30.644,29.926,30.536,228392,0
2013-09-05,30.655,30.884,30.224,30.294,164109,0
2013-09-06,30.288,30.309,30.018,30.047,148831,0
2013-09-09,30.18,30.189,29.485,29.826,295991,0
2013-09-10,29.962,30.04,29.527,29.989,184723,0
2013-09-11,30.004,30.394,29.853,30.23,177468,0
2013-09-12,30.189,30.765,30.018,30.662,172670,0
2013-09-13,30.557,30.898,30.557,30.65,160594,0
2013-09-16,30.65,31.019,30.508,30.529,129323,0
2013-09-17,30.89,30.928,30.508,30.87,139349,0
2013-09-18,30.799,31.24,30.594,31.103,201320,0
2013-09-19,31.068,31.346,30.848,30.939,194053,0
2013-09-20,30.97,31.31,30.655,30.672,548710,0
2013-09-23,30.799,31.103,30.655,30.819,240808,0
2013-09-24,30.778,31.189,30.41,30.429,345668,0
2013-09-25,30.536,30.693,30.403,30.403,229622,0
2013-09-26,30.437,30.686,30.378,30.529,239389,0
2013-09-27,30.544,30.655,29.734,29.741,324889,0
2013-09-30,30.21,31.293,30.121,31.179,223178,0
2013-10-01,30.644,30.982,30.294,30.415,198258,0
2013-10-02,30.403,30.713,30.237,30.544,122892,0
2013-10-03,30.444,30.544,30.194,30.216,245972,0
2013-10-04,30.33,30.536,30.258,30.429,224121,0
2013-10-07,30.437,30.452,30.18,30.18,126896,0
2013-10-08,30.059,30.536,30.059,30.189,140895,0
2013-10-09,30.189,30.544,29.876,30.074,146134,0
2013-10-10,30.324,30.508,30.111,30.265,221707,0
2013-10-11,30.421,30.514,29.911,30.367,249963,0
2013-10-14,30.089,30.662,29.903,30.563,196962,0
2013-10-15,30.578,30.785,30.245,30.386,209188,0
2013-10-16,30.373,30.964,30.324,30.933,147875,0
2013-10-17,30.939,31.572,30.721,31.524,191868,0
2013-10-18,31.674,31.956,31.602,31.758,131171,0
2013-10-21,31.907,32.489,31.615,31.991,182759,0
2013-10-22,31.972,32.291,31.921,32.064,139102,0
2013-10-23,32.113,32.404,31.606,31.737,180278,0
2013-10-24,31.841,32.36,31.65,32.213,177084,0
2013-10-25,32.141,32.426,31.929,31.929,202113,0
2013-10-28,32.1,32.325,31.722,31.858,200452,0
2013-10-29,31.858,32.027,31.508,31.722,182277,0
2013-10-30,31.851,32.027,31.65,31.78,186147,0
2013-10-31,32.416,32.736,32.286,32.627,122115,0
2013-11-01,32.213,32.306,31.829,32.048,254954,0
2013-11-04,32.311,32.426,31.894,31.972,255304,0
2013-11-05,31.977,32.136,31.708,31.772,293549,0
2013-11-06,31.887,32.199,31.604,31.636,169233,0
2013-11-07,31.561,31.968,31.244,31.396,148023,0
2013-11-08,31.272,31.698,30.715,31.49,412172,0
2013-11-11,31.584,31.853,31.166,31.367,171728,0
2013-11-12,31.654,31.654,30.926,31.069,156889,0
2013-11-13,31.14,31.484,31.013,31.157,135199,0
2013-11-14,31.093,31.409,31.069,31.352,131989,0
2013-11-15,31.49,31.729,31.166,31.251,229152,0
2013-11-18,31.599,31.809,31.006,31.086,273455,0
2013-11-19,30.823,31.006,30.526,30.562,390881,0
2013-11-20,30.562,30.931,30.405,30.542,193785,0
2013-11-21,30.621,31.077,30.526,31.019,183884,0
2013-11-22,31.237,31.49,31.14,31.447,163277,0
2013-11-25,31.843,31.843,31.432,31.497,248742,0
2013-11-26,31.432,31.548,31.019,31.049,160934,0
2013-11-27,31.14,31.49,31.049,31.417,95701,0
2013-11-29,31.569,31.569,31.025,31.287,65204,0
2013-12-02,31.49,31.519,30.599,30.672,180997,0
2013-12-03,30.57,30.937,30.405,30.526,240608,0
2013-12-04,30.562,30.823,30.369,30.774,130265,0
2013-12-05,30.803,31.121,30.442,30.882,149130,0
2013-12-06,31.209,31.209,30.694,30.969,186576,0
2013-12-09,31.215,31.215,30.742,30.779,176951,0
2013-12-10,30.742,30.767,30.397,30.467,181531,0
2013-12-11,30.448,30.715,30.187,30.562,181552,0
2013-12-12,30.405,31.409,30.405,31.148,277447,0
2013-12-13,31.309,31.792,30.903,31.611,268398,0
2013-12-16,31.672,31.764,30.989,31.042,149887,0
2013-12-17,30.946,31.561,30.882,30.882,316917,0
2013-12-18,30.91,31.62,30.687,31.367,381662,0
2013-12-19,31.409,32.032,31.042,31.853,356678,0
2013-12-20,31.968,32.64,31.792,32.553,326836,0
2013-12-23,32.584,32.879,32.184,32.474,310738,0
2013-12-24,32.496,32.568,32.155,32.321,71941,0
2013-12-26,32.525,32.64,32.032,32.063,202062,0
2013-12-27,32.214,32.214,31.866,32.032,97512,0
2013-12-30,31.903,32.169,31.352,31.423,219279,0
2013-12-31,31.359,32.38,31.309,32.263,307430,0
2014-01-02,31.988,32.155,31.453,31.604,186918,0
2014-01-03,31.815,32.07,31.497,31.952,256333,0
2014-01-06,32.039,32.07,31.925,31.996,109920,0
2014-01-07,32.003,32.003,31.643,31.758,156098,0
2014-01-08,31.764,31.866,31.14,31.272,186969,0
2014-01-09,31.244,31.8,31.244,31.417,150145,0
2014-01-10,31.577,32.141,31.423,32.02,222201,0
2014-01-13,32.02,32.576,31.945,32.308,312112,0
2014-01-14,30.442,30.969,30.332,30.585,12396134,0
2014-01-15,30.694,30.888,30.505,30.803,1041177,0
2014-01-16,30.845,30.91,30.694,30.896,731301,0
2014-01-17,30.838,30.946,30.715,30.937,504350,0
2014-01-21,31.025,31.113,30.774,30.946,801888,0
2014-01-22,30.989,31.032,30.787,30.946,561904,0
2014-01-23,30.767,30.823,30.318,30.793,573510,0
2014-01-24,30.759,30.926,30.621,30.655,500948,0
2014-01-27,30.698,30.723,30.413,30.476,471077,0
2014-01-28,30.628,31.104,30.599,31.032,979845,0
2014-01-29,31.032,31.157,30.845,30.976,539587,0
2014-01-30,31.113,31.221,30.962,31.077,398591,0
2014-01-31,31.033,31.221,31.019,31.025,434465,0
2014-02-03,31.221,31.302,30.749,30.749,644598,0
2014-02-04,30.989,31.148,30.749,31.006,658864,0
2014-02-05,31.057,31.057,30.628,30.687,556266,0
2014-02-06,30.834,30.899,30.363,30.547,747770,0
2014-02-07,30.769,30.953,30.435,30.724,451443,0
2014-02-10,30.892,31.351,30.739,31.13,448743,0
2014-02-11,31.105,31.468,30.96,31.187,409619,0
2014-02-12,31.395,31.581,31.255,31.454,383382,0
2014-02-13,31.417,31.78,31.322,31.749,525473,0
2014-02-14,31.749,31.749,31.505,31.669,321616,0
2014-02-18,31.905,32.053,31.351,31.587,864094,0
2014-02-19,31.625,31.661,31.255,31.632,547188,0
2014-02-20,31.714,31.809,31.278,31.307,432465,0
2014-02-21,31.3,31.468,31.019,31.142,559373,0
2014-02-24,31.3,31.499,31.173,31.307,353176,0
2014-02-25,31.314,31.551,31.314,31.551,343350,0
2014-02-26,31.388,31.616,31.278,31.405,244252,0
2014-02-27,31.447,31.528,31.205,31.372,207565,0
2014-02-28,31.513,31.535,31.205,31.29,236472,0
2014-03-03,31.218,31.461,31.173,31.3,230288,0
2014-03-04,31.38,31.454,31.032,31.13,490963,0
2014-03-05,31.123,31.328,30.943,31.307,395679,0
2014-03-06,31.307,31.344,30.863,30.892,463388,0
2014-03-07,31.032,31.142,30.743,31.094,377630,0
2014-03-10,31.137,31.168,30.796,30.857,272212,0
2014-03-11,30.871,30.886,30.37,30.415,662238,0
2014-03-12,30.415,30.871,30.39,30.782,333803,0
2014-03-13,30.782,31.137,30.655,31.13,284544,0
2014-03-14,31.168,31.351,31.057,31.351,190474,0
2014-03-17,31.388,31.499,31.269,31.366,711518,0
2014-03-18,31.335,31.461,30.988,31.013,340890,0
2014-03-19,31.13,31.15,30.769,30.879,512489,0
2014-03-20,30.892,31.013,30.399,30.435,423589,0
2014-03-21,30.597,30.739,30.251,30.739,889740,0
2014-03-24,30.848,31.137,30.655,31.025,362513,0
2014-03-25,31.019,31.094,30.796,30.827,248875,0
2014-03-26,30.975,30.975,30.724,30.732,200669,0
2014-03-27,30.739,31.372,30.672,31.255,361414,0
2014-03-28,31.195,31.285,30.916,31.013,314885,0
2014-03-31,31.094,31.344,30.943,31.205,341835,0
2014-04-01,31.262,31.535,31.142,31.505,480901,0
2014-04-02,31.505,31.558,31.314,31.558,309518,0
2014-04-03,31.571,31.823,31.468,31.792,425486,0
2014-04-04,31.764,32.222,31.683,32.149,415760,0
2014-04-07,32.118,32.386,32.112,32.317,378028,0
2014-04-08,32.325,32.554,32.199,32.525,382530,0
2014-04-09,32.585,32.628,32.125,32.488,259948,0
2014-04-10,32.377,32.57,31.854,32.017,294092,0
2014-04-11,32.08,32.222,31.964,32.155,316920,0
2014-04-14,32.349,32.554,32.163,32.4,324958,0
2014-04-15,32.394,32.585,32.193,32.481,356646,0
2014-04-16,32.488,32.673,32.386,32.533,283422,0
2014-04-17,32.621,32.866,32.496,32.805,275931,0
2014-04-21,32.997,33.234,32.866,33.234,360733,0
2014-04-22,33.234,33.374,33.021,33.086,502946,0
2014-04-23,33.174,33.226,33.042,33.174,277522,0
2014-04-24,33.218,33.368,33.13,33.234,833307,0
2014-04-25,33.212,33.455,33.146,33.418,389338,0
2014-04-28,33.523,33.966,33.464,33.862,486471,0
2014-04-29,33.958,34.297,33.811,34.254,657385,0
2014-04-30,34.254,34.387,34.046,34.254,356172,0
2014-05-01,34.342,34.785,34.254,34.416,532037,0
2014-05-02,34.416,34.623,33.995,34.336,435471,0
2014-05-05,34.364,35.08,34.268,34.762,623781,0
2014-05-06,34.844,35.08,34.268,34.527,623863,0
2014-05-07,34.504,34.653,33.586,33.601,530619,0
2014-05-08,33.757,33.857,32.833,33.35,597887,0
2014-05-09,33.532,34.225,33.45,33.932,355069,0
2014-05-12,33.91,34.157,33.751,33.82,256436,0
2014-05-13,33.757,34.203,33.691,34.136,322169,0
2014-05-14,34.436,34.821,34.316,34.722,362465,0
2014-05-15,34.653,35.183,34.601,34.971,405711,0
2014-05-16,34.879,35.302,34.775,35.046,760981,0
2014-05-19,35.196,35.324,34.888,35.19,287242,0
2014-05-20,35.302,35.422,34.985,35.348,294635,0
2014-05-21,35.377,35.534,35.234,35.432,223097,0
2014-05-22,35.377,35.602,35.211,35.286,281316,0
2014-05-23,35.414,35.528,35.12,35.19,198812,0
2014-05-27,35.406,35.564,35.196,35.377,248026,0
2014-05-28,35.377,35.451,35.295,35.348,234057,0
2014-05-29,35.414,35.438,35.015,35.339,155345,0
2014-05-30,35.204,35.729,35.174,35.664,291509,0
2014-06-02,35.671,36.084,35.58,35.963,448955,0
2014-06-03,36.045,36.311,35.904,36.116,289391,0
2014-06-04,36.136,36.265,35.684,36.033,249100,0
2014-06-05,35.897,36.182,35.888,36.033,374288,0
2014-06-06,36.033,36.311,36.033,36.198,395862,0
2014-06-09,36.28,36.318,36.136,36.286,426325,0
2014-06-10,36.236,36.369,36.206,36.355,228376,0
2014-06-11,36.369,36.401,35.756,35.838,450974,0
2014-06-12,33.91,34.136,33.616,33.796,11710630,0
2014-06-13,33.91,33.962,33.608,33.72,1277233,0
2014-06-16,33.803,34.073,33.72,34.068,1065279,0
2014-06-17,34.136,34.203,33.729,33.984,814006,0
2014-06-18,33.948,34.118,33.729,34.061,870096,0
2014-06-19,33.932,34.261,33.743,34.203,1126981,0
2014-06-20,34.203,34.203,33.873,33.878,687718,0
2014-06-23,33.878,34.008,33.757,33.954,432761,0
2014-06-24,33.962,34.21,33.893,34.118,421238,0
2014-06-25,34.036,34.164,33.834,33.938,442482,0
2014-06-26,34.045,34.045,33.757,33.766,385160,0
2014-06-27,33.82,34.09,33.766,34.028,348242,0
2014-06-30,34.113,34.278,34.015,34.164,410915,0
2014-07-01,34.216,34.216,33.97,34.143,422323,0
2014-07-02,34.143,34.195,34.022,34.157,432841,0
2014-07-03,34.241,34.241,33.992,34.036,309246,0
2014-07-07,34.036,34.21,33.887,34.028,726310,0
2014-07-08,34.068,34.397,34.054,34.21,507742,0
2014-07-09,34.295,34.436,34.106,34.406,351728,0
2014-07-10,34.406,34.467,34.369,34.436,590417,0
2014-07-11,34.46,34.609,34.436,34.534,475663,0
2014-07-14,34.55,34.55,34.391,34.406,392225,0
2014-07-15,34.369,34.518,34.278,34.46,296463,0
2014-07-16,34.436,34.653,34.323,34.55,402970,0
2014-07-17,34.58,34.58,34.391,34.421,314797,0
2014-07-18,34.397,34.691,34.332,34.489,523144,0
2014-07-21,34.55,34.671,34.383,34.55,250219,0
2014-07-22,34.572,34.744,34.443,34.625,304698,0
2014-07-23,34.639,34.73,34.55,34.662,266700,0
2014-07-24,34.76,34.768,34.556,34.722,241038,0
2014-07-25,34.639,34.768,34.46,34.572,263107,0
2014-07-28,34.625,34.79,34.625,34.699,236792,0
2014-07-29,34.804,34.804,34.587,34.716,260475,0
2014-07-30,34.716,34.775,34.143,34.36,390422,0
2014-07-31,34.25,34.299,34.036,34.143,465534,0
2014-08-01,34.061,34.241,33.54,33.775,566070,0
2014-08-04,33.977,34.255,33.592,34.255,291245,0
2014-08-05,33.368,33.984,33.338,33.873,1153773,0
2014-08-06,33.865,34.151,33.699,33.932,500407,0
2014-08-07,33.909,34.086,33.44,33.632,464437,0
2014-08-08,33.687,34.047,33.67,34.017,318739,0
2014-08-11,34.01,34.584,34.01,34.254,402031,0
2014-08-12,34.353,34.385,34.068,34.139,277259,0
2014-08-13,34.26,34.532,34.239,34.399,378691,0
2014-08-14,34.399,34.539,34.223,34.316,309511,0
2014-08-15,34.399,34.662,34.323,34.584,490389,0
2014-08-18,34.699,34.699,34.361,34.485,389036,0
2014-08-19,34.593,34.716,34.399,34.699,386439,0
2014-08-20,34.738,34.992,34.577,34.922,326010,0
2014-08-21,34.922,35.091,34.853,34.937,311757,0
2014-08-22,35.008,35.12,34.769,35.067,185603,0
2014-08-25,35.191,35.191,34.968,35.107,316662,0
2014-08-26,35.107,35.16,34.945,35.021,182086,0
2014-08-27,35.198,35.688,35.166,35.59,544682,0
2014-08-28,35.482,35.65,35.314,35.552,269718,0
2014-08-29,35.528,35.552,35.345,35.521,205239,0
2014-09-02,35.637,35.728,35.367,35.629,323964,0
2014-09-03,35.622,35.697,35.099,35.321,706724,0
2014-09-04,35.314,35.399,34.96,35.053,305407,0
2014-09-05,35.053,35.276,34.929,35.229,234024,0
2014-09-08,35.213,35.299,35,35.237,260288,0
2014-09-09,35.306,35.306,35.008,35.276,263922,0
2014-09-10,35.16,35.391,35.076,35.306,194126,0
2014-09-11,35.198,35.282,35.038,35.237,197481,0
2014-09-12,35.276,35.276,34.652,34.945,282369,0
2014-09-15,34.922,35.046,34.776,34.955,253235,0
2014-09-16,34.929,35.191,34.823,35.014,303509,0
2014-09-17,35.107,35.213,34.815,35.008,277297,0
2014-09-18,35.076,35.213,34.862,35.166,211858,0
2014-09-19,35.223,35.468,35.067,35.351,576985,0
2014-09-22,35.374,35.431,35.008,35.384,380958,0
2014-09-23,35.374,35.374,35.046,35.091,269180,0
2014-09-24,35.12,35.138,34.738,34.761,345710,0
2014-09-25,34.769,34.815,34.299,34.316,492066,0
2014-09-26,34.461,34.769,34.177,34.646,201187,0
2014-09-29,34.677,34.983,34.438,34.876,353078,0
2014-09-30,34.876,35.184,34.731,35.021,304835,0
2014-10-01,34.974,35.637,34.891,35.413,400932,0
2014-10-02,35.438,35.642,34.955,35.482,408675,0
2014-10-03,35.459,35.613,35.268,35.477,261657,0
2014-10-06,35.506,35.544,34.983,35.314,265798,0
2014-10-07,35.337,35.36,35.12,35.184,424650,0
2014-10-08,35.184,35.306,34.699,34.922,555159,0
2014-10-09,34.937,35.053,34.26,34.399,411672,0
2014-10-10,34.353,34.385,33.632,33.753,636492,0
2014-10-13,33.753,34.023,33.02,33.095,655848,0
2014-10-14,33.256,33.61,32.29,33.003,997655,0
2014-10-15,32.773,33.825,32.357,33.687,607224,0
2014-10-16,33.418,34.915,33.393,34.607,589324,0
2014-10-17,34.784,35,34.109,34.469,550316,0
2014-10-20,34.469,34.815,34.277,34.652,483229,0
2014-10-21,34.9,35.314,34.699,34.983,510953,0
2014-10-22,35.083,35.314,34.853,35.046,367910,0
2014-10-23,35.299,36.012,34.974,35.291,354983,0
2014-10-24,35.36,35.761,35.314,35.536,315343,0
2014-10-27,35.583,35.675,35.229,35.65,334403,0
2014-10-28,35.734,35.734,35.046,35.583,509397,0
2014-10-29,35.637,35.728,35.26,35.72,375874,0
2014-10-30,35.744,35.889,35.314,35.384,347232,0
2014-10-31,35.728,35.734,35.145,35.431,478357,0
2014-11-03,35.688,35.799,35.399,35.66,417681,0
2014-11-04,35.66,35.799,34.955,35.229,472085,0
2014-11-05,35.276,35.603,35.008,35.459,471380,0
2014-11-06,35.477,35.75,35.217,35.279,332882,0
2014-11-07,35.35,35.585,35.248,35.546,436237,0
2014-11-10,35.585,35.764,35.477,35.646,322099,0
2014-11-11,35.546,35.789,35.45,35.624,250217,0
2014-11-12,35.562,35.959,35.232,35.819,314674,0
2014-11-13,35.844,36.157,35.607,35.712,264694,0
2014-11-14,35.325,35.655,34.841,35.477,467699,0
2014-11-17,35.538,35.797,35.287,35.779,346733,0
2014-11-18,35.837,36.235,35.805,36.132,519121,0
2014-11-19,36.085,36.288,35.844,36.204,380629,0
2014-11-20,36.227,36.586,35.992,36.486,359874,0
2014-11-21,36.547,37.292,36.486,37.079,906825,0
2014-11-24,37.079,37.079,36.696,37.064,321203,0
2014-11-25,36.705,37.048,36.218,36.993,455858,0
2014-11-26,36.915,37.228,36.727,37.228,305397,0
2014-11-28,37.173,37.173,36.07,36.149,255524,0
2014-12-01,35.49,36.045,35,35.046,827797,0
2014-12-02,35.046,36.735,34.826,36.47,1359576,0
2014-12-03,36.633,37.761,36.393,37.518,695927,0
2014-12-04,37.558,37.644,37.188,37.246,295463,0
2014-12-05,37.246,37.353,37.033,37.292,359827,0
2014-12-08,36.751,37.166,36.242,36.405,329479,0
2014-12-09,36.038,36.813,35.694,36.774,352857,0
2014-12-10,36.705,36.759,36.11,36.44,399594,0
2014-12-11,36.32,36.876,35.789,36.006,348561,0
2014-12-12,35.953,36.288,35.45,35.664,281169,0
2014-12-15,36.016,36.038,35.296,35.437,443063,0
2014-12-16,35.296,36.14,35.131,36.124,740840,0
2014-12-17,36.045,36.853,36.045,36.821,448348,0
2014-12-18,37.173,37.439,36.423,37.033,368160,0
2014-12-19,37.033,37.134,36.532,37.064,495182,0
2014-12-22,37.017,37.832,37.017,37.659,368290,0
2014-12-23,37.722,37.956,37.371,37.558,272002,0
2014-12-24,37.409,37.8,37.362,37.644,167633,0
2014-12-26,37.729,37.838,37.487,37.58,153218,0
2014-12-29,37.58,37.808,37.409,37.539,397699,0
2014-12-30,37.51,37.8,37.284,37.8,220323,0
2014-12-31,37.682,37.956,37.416,37.501,195067,0
2015-01-02,37.565,38.035,37.487,37.987,249046,0
2015-01-05,37.956,37.956,37.479,37.606,584643,0
2015-01-06,37.573,38.058,37.494,37.776,366436,0
2015-01-07,37.925,38.058,37.345,37.586,414381,0
2015-01-08,37.722,38.575,37.722,38.489,412753,0
2015-01-09,38.505,39.013,37.832,38.66,352076,0
2015-01-12,38.644,38.824,37.8,38.644,585815,0
2015-01-13,38.918,39.005,38.182,38.566,553694,0
2015-01-14,38.763,39.419,38.355,39.35,801683,0
2015-01-15,39.475,39.731,39.06,39.552,291587,0
2015-01-16,39.442,40.232,39.442,40.178,362515,0
2015-01-20,40.271,40.477,40.006,40.366,473712,0
2015-01-21,40.412,41.181,40.249,41.125,377362,0
2015-01-22,41.087,41.258,40.383,40.64,347487,0
2015-01-23,40.572,40.695,39.937,40.053,397685,0
2015-01-26,39.381,40.178,39.131,40.163,390753,0
2015-01-27,40.109,40.218,39.645,40.014,283971,0
2015-01-28,40.024,40.218,39.684,39.842,188756,0
2015-01-29,39.826,40.695,39.757,40.665,241176,0
2015-01-30,40.648,40.648,40.148,40.202,195779,0
2015-02-02,40.305,40.586,39.795,40.21,288241,0
2015-02-03,40.695,41.039,40.241,40.915,475923,0
2015-02-04,41.03,41.039,40.477,40.586,362683,0
2015-02-05,39.364,40.977,39.364,40.93,463424,0
2015-02-06,41.138,41.32,40.5,40.746,538480,0
2015-02-09,40.371,40.794,39.958,40.063,331953,0
2015-02-10,40.071,40.356,39.538,40.182,198795,0
2015-02-11,40.197,40.246,39.56,39.633,342666,0
2015-02-12,39.87,40.714,39.695,40.564,216892,0
2015-02-13,40.468,40.867,40.269,40.707,225362,0
2015-02-17,40.516,40.97,40.197,40.691,194645,0
2015-02-18,40.746,40.907,40.262,40.691,212096,0
2015-02-19,40.691,40.691,40.167,40.294,179944,0
2015-02-20,40.254,40.404,39.8,40.35,178884,0
2015-02-23,40.197,40.35,39.857,39.992,146622,0
2015-02-24,39.992,40.197,39.674,39.887,225654,0
2015-02-25,39.839,40.006,39.489,39.674,139609,0
2015-02-26,39.727,39.76,39.019,39.274,130420,0
2015-02-27,39.211,39.41,39.004,39.186,130075,0
2015-03-02,39.211,39.211,38.231,38.296,256785,0
2015-03-03,38.296,38.622,37.904,38.422,284300,0
2015-03-04,38.495,38.845,38.208,38.814,319851,0
2015-03-05,38.637,39.545,38.488,39.545,334677,0
2015-03-06,39.052,39.29,38.256,38.375,158795,0
2015-03-09,38.342,38.439,37.014,37.228,471362,0
2015-03-10,36.894,38.182,36.624,37.881,297868,0
2015-03-11,37.944,38.01,37.326,37.579,198620,0
2015-03-12,37.777,38.199,37.674,38.103,236559,0
2015-03-13,37.865,37.89,37.412,37.81,251886,0
2015-03-16,37.969,38.208,37.532,37.572,295731,0
2015-03-17,37.198,37.634,37.102,37.516,219601,0
2015-03-18,37.412,38.182,37.228,38.001,265454,0
2015-03-19,37.85,38.082,37.259,37.585,324500,0
2015-03-20,37.618,38.583,37.604,37.921,987447,0
2015-03-23,37.921,38.13,37.507,37.746,483674,0
2015-03-24,37.77,37.962,37.117,37.211,280908,0
2015-03-25,37.149,37.555,36.968,37.42,271360,0
2015-03-26,37.428,38.375,37.347,38.224,252639,0
2015-03-27,38.271,38.748,38.01,38.01,238948,0
2015-03-30,37.904,38.192,37.722,37.865,307792,0
2015-03-31,37.865,38.121,37.347,38.001,314846,0
2015-04-01,37.993,38.199,37.259,37.491,285429,0
2015-04-02,37.491,38.041,37.293,37.691,237314,0
2015-04-06,37.738,38.208,37.539,38.111,183167,0
2015-04-07,38.111,38.478,38.01,38.36,181672,0
2015-04-08,38.36,38.526,37.937,38.509,202138,0
2015-04-09,38.488,38.637,38.216,38.558,143094,0
2015-04-10,38.645,39.004,38.422,38.964,152262,0
2015-04-13,39.075,39.195,38.74,38.796,169349,0
2015-04-14,38.814,39.012,38.463,38.583,187063,0
2015-04-15,38.574,39.695,38.488,39.426,193217,0
2015-04-16,39.464,39.464,38.828,39.14,160156,0
2015-04-17,38.917,39.172,38.604,38.836,132540,0
2015-04-20,38.814,39.172,38.718,38.891,148370,0
2015-04-21,38.805,39.075,38.509,38.652,139036,0
2015-04-22,38.535,39.146,38.526,38.796,167044,0
2015-04-23,38.637,38.971,38.303,38.382,245229,0
2015-04-24,38.39,38.661,38.208,38.342,251249,0
2015-04-27,38.208,38.645,38.01,38.439,198369,0
2015-04-28,38.495,38.931,38.271,38.891,307036,0
2015-04-29,38.996,39.52,38.652,39.513,276886,0
2015-04-30,39.513,39.513,38.692,38.788,326385,0
2015-05-01,38.939,39.186,38.686,38.788,220982,0
2015-05-04,38.923,39.362,38.757,38.774,252639,0
2015-05-05,39.355,39.355,38.526,38.551,290581,0
2015-05-06,38.488,38.821,38.208,38.74,352270,0
2015-05-07,38.451,38.659,37.792,37.833,331578,0
2015-05-08,37.904,39.016,37.904,38.651,216434,0
2015-05-11,38.651,39.082,38.635,38.993,177734,0
2015-05-12,38.659,39.065,38.343,38.368,187344,0
2015-05-13,38.57,39.058,38.464,38.733,178226,0
2015-05-14,38.797,39.146,38.635,38.926,142730,0
2015-05-15,38.936,39.391,38.726,39.391,178417,0
2015-05-18,39.497,39.756,39.284,39.64,289065,0
2015-05-19,39.676,40.064,39.358,39.965,185405,0
2015-05-20,39.965,40.136,39.511,39.577,183279,0
2015-05-21,39.779,39.853,39.172,39.203,137676,0
2015-05-22,39.364,39.681,39.187,39.456,116352,0
2015-05-26,39.528,39.861,39.35,39.723,165353,0
2015-05-27,39.723,39.861,39.235,39.31,189688,0
2015-05-28,39.35,39.804,39.35,39.763,82544,0
2015-05-29,39.909,40.128,39.772,39.998,160971,0
2015-06-01,40.128,40.128,39.559,39.667,130555,0
2015-06-02,39.729,40.024,39.382,39.965,146403,0
2015-06-03,40.014,40.014,39.146,39.146,115120,0
2015-06-04,39.228,39.447,38.254,38.327,215324,0
2015-06-05,38.295,38.726,38.043,38.726,170585,0
2015-06-08,38.807,39.244,38.685,39.073,186729,0
2015-06-09,39.235,39.382,38.993,39.016,95136,0
2015-06-10,39.106,39.35,39.091,39.106,168914,0
2015-06-11,39.146,39.228,38.878,38.936,222566,0
2015-06-12,38.781,38.886,38.319,38.36,131760,0
2015-06-15,38.464,38.619,38.132,38.451,150370,0
2015-06-16,38.205,38.61,38.132,38.295,115243,0
2015-06-17,38.815,39.333,38.579,38.936,171816,0
2015-06-18,39.082,39.203,38.229,38.513,264503,0
2015-06-19,38.53,38.57,37.881,38.026,332541,0
2015-06-22,38.132,38.619,38.013,38.432,148521,0
2015-06-23,38.287,38.49,38.189,38.482,125618,0
2015-06-24,38.423,38.513,38.126,38.18,100206,0
2015-06-25,38.401,38.464,37.84,37.93,164299,0
2015-06-26,37.783,37.971,37.33,37.411,174403,0
2015-06-29,37.33,37.695,37.077,37.159,246633,0
2015-06-30,37.386,37.411,36.713,37.086,207430,0
2015-07-01,37.232,37.468,37.134,37.394,197576,0
2015-07-02,37.386,37.727,37.33,37.508,140017,0
2015-07-06,37.419,37.978,37.338,37.89,136073,0
2015-07-07,37.963,38.497,37.587,38.423,177486,0
2015-07-08,38.287,38.547,38.076,38.451,171571,0
2015-07-09,38.767,38.807,38.132,38.229,126952,0
2015-07-10,38.506,38.822,37.978,38.619,140633,0
2015-07-13,38.538,38.822,38.401,38.717,142976,0
2015-07-14,38.699,38.797,38.157,38.295,146598,0
2015-07-15,38.513,38.651,38.295,38.343,140073,0
2015-07-16,38.464,38.717,38.295,38.442,119311,0
2015-07-17,38.442,38.506,37.735,37.971,176130,0
2015-07-20,37.978,38.214,37.353,37.475,238868,0
2015-07-21,37.353,37.776,36.844,36.891,225310,0
2015-07-22,36.891,37.322,36.713,36.925,144702,0
2015-07-23,36.803,36.947,35.764,35.965,374446,0
2015-07-24,35.984,36.624,35.189,35.495,350783,0
2015-07-27,36.568,37.71,35.495,36.551,445688,0
2015-07-28,36.803,36.884,36.421,36.884,232333,0
2015-07-29,36.931,37.362,36.672,36.98,527037,0
2015-07-30,36.996,37.345,36.956,37.111,282747,0
2015-07-31,37.174,37.637,37.111,37.25,266106,0
2015-08-03,37.134,37.607,36.534,37.322,248196,0
2015-08-04,37.184,37.516,37.029,37.143,201768,0
2015-08-05,37.201,37.607,36.696,37.232,511013,0
2015-08-06,36.991,37.496,36.703,37.222,300133,0
2015-08-07,37.273,37.661,36.926,37.373,229367,0
2015-08-10,37.67,37.936,37.365,37.679,244829,0
2015-08-11,37.481,37.753,37.207,37.25,213028,0
2015-08-12,37.25,37.753,37.25,37.438,265845,0
2015-08-13,37.438,37.944,37.232,37.737,282754,0
2015-08-14,37.67,38.183,37.489,38.183,175256,0
2015-08-17,38.242,38.374,37.688,37.704,181055,0
2015-08-18,37.596,38.183,37.596,37.745,202434,0
2015-08-19,37.828,37.961,37.34,37.647,186128,0
2015-08-20,37.489,37.87,36.9,36.942,185645,0
2015-08-21,36.76,36.949,35.941,36.23,328654,0
2015-08-24,34.988,36.353,33.25,35.402,911804,0
2015-08-25,35.964,36.255,35.601,35.732,324184,0
2015-08-26,36.015,36.287,35.295,35.815,313917,0
2015-08-27,35.973,36.752,35.882,36.703,271764,0
2015-08-28,36.652,37.382,36.479,37.314,181418,0
2015-08-31,37.174,37.514,36.644,37.124,165111,0
2015-09-01,37.017,37.017,35.641,35.882,283721,0
2015-09-02,36.081,36.313,35.443,35.85,176342,0
2015-09-03,35.85,36.362,35.85,35.99,117401,0
2015-09-04,35.85,36.047,35.601,35.782,107739,0
2015-09-08,35.956,36.214,35.137,35.188,248452,0
2015-09-09,35.196,35.311,34.998,35.237,205211,0
2015-09-10,35.188,35.394,34.947,35.128,194476,0
2015-09-11,35.029,35.534,34.823,35.45,171633,0
2015-09-14,35.479,36.529,35.437,36.429,309811,0
2015-09-15,36.388,36.511,36.015,36.056,162816,0
2015-09-16,36.074,36.429,36.074,36.255,149771,0
2015-09-17,36.32,36.652,35.99,36.272,183829,0
2015-09-18,36.096,36.388,35.808,35.833,485430,0
2015-09-21,35.808,36.197,35.45,35.824,254613,0
2015-09-22,35.601,36.38,35.479,35.675,259323,0
2015-09-23,35.668,35.882,35.039,35.113,139020,0
2015-09-24,35.087,35.087,34.144,34.475,292213,0
2015-09-25,34.516,35.211,34.475,34.599,170185,0
2015-09-28,34.566,34.656,33.116,33.159,340706,0
2015-09-29,33.283,34.054,32.397,32.893,615273,0
2015-09-30,32.95,34.409,32.67,34.384,422863,0
2015-10-01,34.467,34.873,33.928,34.633,302926,0
2015-10-02,34.459,35.568,34.276,35.568,267535,0
2015-10-05,35.76,36.056,35.479,35.857,209389,0
2015-10-06,35.891,36.197,35.479,35.751,193253,0
2015-10-07,35.973,36.138,35.765,36.131,202916,0
2015-10-08,36.147,36.635,36.056,36.635,176466,0
2015-10-09,36.635,36.834,36.024,36.171,293987,0
2015-10-12,36.18,36.676,36.065,36.562,286204,0
2015-10-13,36.38,36.421,35.311,35.402,308964,0
2015-10-14,35.345,36.197,35.345,35.66,308479,0
2015-10-15,35.732,36.744,35.609,36.727,266447,0
2015-10-16,36.727,37.222,36.214,36.494,400879,0
2015-10-19,36.353,36.611,36.115,36.197,285355,0
2015-10-20,36.255,36.399,35.609,35.9,188581,0
2015-10-21,35.815,36.362,35.634,35.66,145304,0
2015-10-22,35.601,35.732,35.402,35.527,327927,0
2015-10-23,35.741,35.741,34.525,34.873,315730,0
2015-10-26,34.897,35.046,34.483,34.508,254491,0
2015-10-27,34.508,34.516,33.804,34.293,271764,0
2015-10-28,34.335,34.773,33.862,34.076,245552,0
2015-10-29,33.986,34.707,33.954,34.69,184315,0
2015-10-30,34.83,35.394,34.582,35.303,281426,0
2015-11-02,35.418,35.865,35.104,35.824,239699,0
2015-11-03,35.801,36.521,35.774,36.438,274058,0
2015-11-04,36.461,37.075,36.056,36.214,396287,0
2015-11-05,36.18,36.711,36.115,36.412,366577,0
2015-11-06,36.132,36.547,35.22,35.228,289256,0
2015-11-09,35.228,35.549,34.502,34.721,327236,0
2015-11-10,34.543,34.586,33.486,34.434,412834,0
2015-11-11,34.323,34.781,34.18,34.704,397578,0
2015-11-12,34.543,34.797,34.29,34.349,177624,0
2015-11-13,34.332,35.525,34.264,34.857,372037,0
2015-11-16,34.797,35.136,34.035,34.441,299664,0
2015-11-17,34.56,34.56,33.825,34.239,240536,0
2015-11-18,34.638,34.763,34.002,34.434,264186,0
2015-11-19,34.239,34.763,34.138,34.467,210260,0
2015-11-20,34.391,34.577,33.825,33.901,299664,0
2015-11-23,33.858,34.02,33.401,33.545,323079,0
2015-11-24,33.528,33.647,33.214,33.521,294815,0
2015-11-25,33.401,33.647,33.07,33.293,366596,0
2015-11-27,33.224,33.554,33.079,33.14,86210,0
2015-11-30,33.258,33.461,32.995,33.158,256856,0
2015-12-01,33.158,33.41,31.701,32.142,528054,0
2015-12-02,31.812,32.134,31.415,31.737,667702,0
2015-12-03,31.643,31.998,30.95,31.593,511806,0
2015-12-04,31.651,31.66,30.231,30.391,743955,0
2015-12-07,29.859,30.231,27.982,29.571,1391174,0
2015-12-08,28.751,29.546,28.751,28.837,537883,0
2015-12-09,28.86,30.739,28.86,30.661,868124,0
2015-12-10,30.773,30.958,28.793,28.936,567752,0
2015-12-11,28.751,28.929,26.045,27.357,1093048,0
2015-12-14,27.357,28.261,27.093,28.125,1006899,0
2015-12-15,28.294,28.54,27.619,27.94,631492,0
2015-12-16,27.94,28.514,27.754,28.345,607604,0
2015-12-17,28.345,28.675,28.076,28.345,424660,0
2015-12-18,28.284,28.793,27.948,28.591,610797,0
2015-12-21,28.572,28.726,27.238,27.238,655143,0
2015-12-22,27.245,28.743,26.864,28.734,686940,0
2015-12-23,28.921,29.901,28.886,29.648,694284,0
2015-12-24,29.808,30.215,29.664,29.918,367402,0
2015-12-28,29.757,29.857,28.591,28.767,606824,0
2015-12-29,28.962,29.199,28.481,28.793,344630,0
2015-12-30,28.572,29.038,28.327,28.962,496703,0
2015-12-31,28.988,29.369,28.54,28.979,495689,0
2016-01-04,29.047,29.258,28.606,28.988,409694,0
2016-01-05,29.166,29.733,28.751,29.554,399038,0
2016-01-06,29.284,30.67,29.284,30.332,706824,0
2016-01-07,30.265,31.737,30.18,31.287,703274,0
2016-01-08,31.204,31.869,31.204,31.483,435222,0
2016-01-11,31.483,31.905,31.152,31.363,463129,0
2016-01-12,31.483,31.711,31.094,31.669,853296,0
2016-01-13,31.711,32.319,31.119,31.287,474998,0
2016-01-14,31.27,31.956,31.186,31.829,367101,0
2016-01-15,31.372,31.473,30.145,30.349,468487,0
2016-01-19,30.325,30.466,29.537,30.019,494551,0
2016-01-20,29.579,29.598,27.364,28.336,805889,0
2016-01-21,28.336,29.909,27.982,29.284,425104,0
2016-01-22,29.977,30.937,29.842,30.832,417270,0
2016-01-25,30.433,31.5,30.415,30.976,376905,0
2016-01-26,31.119,31.701,30.536,31.431,348586,0
2016-01-27,31.423,31.635,30.823,31.052,252784,0
2016-01-28,31.593,31.983,31.415,31.711,290779,0
2016-01-29,31.956,32.852,31.871,32.498,525493,0
2016-02-01,32.286,33.172,32.286,33.005,514783,0
2016-02-02,33.066,33.825,32.472,33.344,497071,0
2016-02-03,33.706,33.706,32.412,32.921,355047,0
2016-02-04,33.164,33.494,32.692,32.829,336357,0
2016-02-05,32.777,33.461,32.573,33.326,421191,0
2016-02-08,33.205,33.326,31.749,32.91,563440,0
2016-02-09,32.772,32.772,31.741,32.148,304938,0
2016-02-10,32.234,32.953,32.035,32.555,184216,0
2016-02-11,32.122,32.407,31.352,32.131,317303,0
2016-02-12,32.443,33.533,32.183,33.067,574360,0
2016-02-16,33.767,34.043,33.202,33.603,411752,0
2016-02-17,33.94,34.65,33.326,34.65,357523,0
2016-02-18,34.988,35.248,34.555,35.222,350547,0
2016-02-19,35.118,35.498,34.591,34.634,239221,0
2016-02-22,35.066,35.717,34.677,35.498,262375,0
2016-02-23,35.482,35.572,34.641,34.702,158974,0
2016-02-24,34.634,35.474,34.07,35.412,184473,0
2016-02-25,35.585,36.608,35.517,36.45,363281,0
2016-02-26,36.573,36.78,35.498,35.837,551240,0
2016-02-29,35.723,36.589,35.3,35.3,330402,0
2016-03-01,35.698,36.321,35.533,36.095,375010,0
2016-03-02,35.966,36.435,35.593,36.399,288483,0
2016-03-03,36.503,37.317,36.235,37.317,332546,0
2016-03-04,37.308,38.235,37.152,37.759,418932,0
2016-03-07,37.724,38.123,37.455,37.974,340264,0
2016-03-08,37.993,38.011,36.321,36.537,425695,0
2016-03-09,36.842,37.36,36.712,37.083,298334,0
2016-03-10,37.006,37.135,36.028,36.459,287044,0
2016-03-11,36.555,36.78,36.286,36.642,314198,0
2016-03-14,36.642,36.771,35.932,36.062,410289,0
2016-03-15,35.717,36.148,35.55,36.148,193988,0
2016-03-16,36.166,36.85,35.871,36.842,188535,0
2016-03-17,36.988,37.604,36.737,37.378,217260,0
2016-03-18,37.585,37.862,36.867,37.187,421872,0
2016-03-21,37.154,37.272,36.799,36.971,221797,0
2016-03-22,36.867,37.551,36.546,37.491,153273,0
2016-03-23,37.395,37.576,36.789,36.814,233526,0
2016-03-24,36.685,37.3,36.565,37.265,143946,0
2016-03-28,37.327,37.327,36.105,36.537,234826,0
2016-03-29,36.487,36.78,36.139,36.771,222911,0
2016-03-30,36.799,37.231,36.785,37.058,173682,0
2016-03-31,36.928,37.672,36.633,37.637,185952,0
2016-04-01,37.283,37.491,36.392,36.78,230107,0
2016-04-04,36.885,36.958,36.416,36.66,163444,0
2016-04-05,36.617,36.617,36.148,36.312,132770,0
2016-04-06,36.399,37.212,36.399,37.144,273778,0
2016-04-07,37.111,37.482,37.006,37.421,178359,0
2016-04-08,37.69,38.011,37.24,37.533,184017,0
2016-04-11,37.742,38.001,37.301,37.317,119131,0
2016-04-12,37.317,38.027,37.317,37.862,219280,0
2016-04-13,37.541,37.738,36.971,37.127,214075,0
2016-04-14,37.083,37.249,36.408,36.945,190610,0
2016-04-15,36.814,37.135,36.537,36.537,163568,0
2016-04-18,36.703,37.221,36.608,37.058,128480,0
2016-04-19,37.083,37.395,36.897,37.058,200114,0
2016-04-20,37.023,37.197,36.45,36.668,314156,0
2016-04-21,36.712,36.746,36.373,36.459,182159,0
2016-04-22,36.459,36.712,35.949,36.33,238520,0
2016-04-25,36.407,36.581,36.148,36.426,159995,0
2016-04-26,36.581,36.971,36.444,36.608,226571,0
2016-04-27,36.963,37.217,36.589,36.867,290779,0
2016-04-28,36.737,37.091,36.537,36.66,253323,0
2016-04-29,36.842,37.551,36.842,37.533,390426,0
2016-05-02,37.526,38.054,37.491,37.508,360618,0
2016-05-03,37.387,37.43,36.469,36.91,439056,0
2016-05-04,36.728,37.984,36.728,37.715,329852,0
2016-05-05,37.941,38.634,37.699,37.794,428713,0
2016-05-06,37.564,37.97,36.112,36.935,536679,0
2016-05-09,36.935,37.136,36.634,36.988,252872,0
2016-05-10,36.988,37.314,36.864,37.158,288112,0
2016-05-11,37.165,37.334,36.759,37.148,354317,0
2016-05-12,37.165,38.094,37.165,37.935,784100,0
2016-05-13,38.165,39.111,38.094,38.704,444267,0
2016-05-16,38.704,39.174,38.631,39.174,354103,0
2016-05-17,39.155,39.377,38.502,38.793,468185,0
2016-05-18,38.9,39.377,38.616,38.918,359205,0
2016-05-19,39.006,39.546,38.724,39.493,383121,0
2016-05-20,39.509,39.73,39.158,39.723,230698,0
2016-05-23,39.598,39.775,39.191,39.421,226332,0
2016-05-24,39.431,39.723,39.147,39.67,294164,0
2016-05-25,39.607,40.235,39.377,40.024,404077,0
2016-05-26,40.485,40.909,40.138,40.581,486008,0
2016-05-27,40.529,40.802,40.226,40.501,253441,0
2016-05-31,40.509,40.828,40.387,40.597,318753,0
2016-06-01,40.501,40.761,40.403,40.67,298650,0
2016-06-02,40.651,40.784,40.191,40.581,313586,0
2016-06-03,40.651,40.881,40.191,40.359,195016,0
2016-06-06,40.688,41.156,40.363,40.82,242753,0
2016-06-07,40.723,41.112,40.651,40.714,134931,0
2016-06-08,40.783,40.865,40.174,40.545,235168,0
2016-06-09,40.315,40.377,40.024,40.289,194259,0
2016-06-10,39.227,39.598,38.05,38.103,658415,0
2016-06-13,38.05,38.244,37.811,38.067,258718,0
2016-06-14,38.067,38.175,37.609,37.926,273400,0
2016-06-15,37.952,38.067,37.609,37.802,213694,0
2016-06-16,37.705,38.537,37.564,38.386,253765,0
2016-06-17,38.465,38.802,38.059,38.695,375700,0
2016-06-20,38.695,39.13,38.131,39.067,276527,0
2016-06-21,39.067,39.573,38.889,39.323,212539,0
2016-06-22,39.377,40.085,39.155,39.784,214180,0
2016-06-23,39.989,40.492,39.695,40.485,227895,0
2016-06-24,39.361,40.63,39.082,39.856,278002,0
2016-06-27,39.661,40.412,39.475,40.245,278723,0
2016-06-28,40.705,41.201,40.254,41.067,319243,0
2016-06-29,41.431,41.608,40.89,41.085,248168,0
2016-06-30,41.059,41.529,40.909,41.325,205394,0
2016-07-01,41.325,41.394,40.74,41.119,215110,0
2016-07-05,41.085,41.492,40.739,41.378,169628,0
2016-07-06,41.271,42.032,41.163,41.713,239940,0
2016-07-07,41.925,41.95,41.031,41.731,187699,0
2016-07-08,41.962,42.484,41.731,42.394,297938,0
2016-07-11,42.492,42.606,42.032,42.12,210734,0
2016-07-12,42.103,42.776,42.103,42.341,230551,0
2016-07-13,42.306,42.518,42.076,42.262,275034,0
2016-07-14,42.208,42.413,42.032,42.041,207990,0
2016-07-15,42.208,42.357,41.811,41.953,125521,0
2016-07-18,41.944,42.856,41.811,42.695,163601,0
2016-07-19,42.634,42.89,42.224,42.872,160674,0
2016-07-20,42.651,43.022,42.325,42.9,187646,0
2016-07-21,42.792,43.139,42.714,42.89,118816,0
2016-07-22,42.872,43.174,42.872,43.139,121276,0
2016-07-25,42.934,43.686,42.844,43.625,325692,0
2016-07-26,43.598,43.996,43.368,43.536,214602,0
2016-07-27,43.677,43.705,42.695,43.095,145882,0
2016-07-28,42.978,43.554,42.978,43.324,119450,0
2016-07-29,43.306,44.341,43.306,44.147,260492,0
2016-08-01,44.005,44.06,42.916,43.006,340751,0
2016-08-02,42.748,44.094,42.748,43.306,296060,0
2016-08-03,43.36,43.36,42.739,43.013,235143,0
2016-08-04,42.872,43.661,42.758,43.334,163258,0
2016-08-05,43.625,43.837,43.11,43.686,288708,0
2016-08-08,43.686,43.985,43.343,43.48,301942,0
2016-08-09,43.525,43.543,42.631,42.658,238068,0
2016-08-10,42.631,42.848,42.026,42.171,230401,0
2016-08-11,41.971,42.181,41.07,41.269,353862,0
2016-08-12,41.243,42.111,41.079,41.234,300455,0
2016-08-15,41.224,41.856,40.547,40.638,374911,0
2016-08-16,40.638,41.062,40.412,40.683,393316,0
2016-08-17,40.674,41.119,40.44,41.089,309630,0
2016-08-18,41.666,42.181,41.449,41.485,362133,0
2016-08-19,41.449,42.091,41.198,41.594,261609,0
2016-08-22,41.594,42.01,41.449,41.63,218207,0
2016-08-23,41.856,41.856,41.494,41.648,116236,0
2016-08-24,41.494,41.801,41.224,41.612,124273,0
2016-08-25,41.766,41.971,41.314,41.342,86453,0
2016-08-26,41.63,41.63,40.773,41.044,180862,0
2016-08-29,40.917,41.856,40.917,41.63,151102,0
2016-08-30,41.675,42.045,41.189,41.549,116276,0
2016-08-31,41.224,41.531,40.917,41.342,114459,0
2016-09-01,41.395,41.475,40.764,40.954,165091,0
2016-09-02,40.899,41.675,40.836,41.558,311537,0
2016-09-06,41.766,41.901,41.07,41.485,358108,0
2016-09-07,41.387,41.693,41.324,41.567,127953,0
2016-09-08,41.657,41.856,41.152,41.747,180874,0
2016-09-09,41.567,41.612,40.412,40.431,183864,0
2016-09-12,40.376,41.459,40.367,41.279,141980,0
2016-09-13,41.025,41.206,39.97,40.431,184326,0
2016-09-14,40.35,40.776,40.291,40.431,153309,0
2016-09-15,40.502,40.732,40.006,40.096,149583,0
2016-09-16,39.97,40.212,39.583,39.88,174915,0
2016-09-19,40.096,40.448,39.719,40.286,126514,0
2016-09-20,40.214,40.917,40.214,40.502,109021,0
2016-09-21,40.846,41.134,40.341,41.107,118936,0
2016-09-22,41.259,41.711,41.139,41.657,211298,0
2016-09-23,41.522,41.721,41.066,41.296,102872,0
2016-09-26,41.044,41.549,40.999,41.378,183063,0
2016-09-27,41.459,41.51,41.134,41.288,107948,0
2016-09-28,41.324,41.711,41.044,41.494,141343,0
2016-09-29,41.504,41.621,41.119,41.152,155111,0
2016-09-30,41.234,41.504,40.683,41.189,185696,0
2016-10-03,41.35,41.373,40.486,40.809,179429,0
2016-10-04,41.025,41.025,39.979,40.357,206664,0
2016-10-05,40.899,41.017,40.182,40.646,217714,0
2016-10-06,40.593,41.008,40.232,41.008,168278,0
2016-10-07,40.971,41.092,40.141,40.395,154269,0
2016-10-10,40.457,40.989,40.412,40.621,133164,0
2016-10-11,40.683,40.977,40.025,40.312,258341,0
2016-10-12,40.502,40.954,40.305,40.736,106676,0
2016-10-13,40.486,41.134,40.322,40.486,164592,0
2016-10-14,40.701,41.314,40.514,41.017,193317,0
2016-10-17,41.214,41.766,41.034,41.702,237506,0
2016-10-18,42.081,42.486,41.526,42.396,221427,0
2016-10-19,42.396,43.028,41.865,42.958,236956,0
2016-10-20,42.983,43.298,42.674,43.118,149505,0
2016-10-21,43.038,43.083,42.271,42.326,295116,0
2016-10-24,42.388,42.658,41.946,42.441,207888,0
2016-10-25,42.496,42.758,42.126,42.686,111641,0
2016-10-26,42.433,42.768,42.252,42.649,116470,0
2016-10-27,42.713,42.784,42.061,42.551,151460,0
2016-10-28,42.396,43.236,42.359,42.793,161112,0
2016-10-31,42.903,43.218,42.65,43.073,170054,0
2016-11-01,43.163,43.173,42.306,42.478,215848,0
2016-11-02,42.342,42.342,41.494,41.494,603127,0
2016-11-03,41.494,42.171,41.494,41.585,120915,0
2016-11-04,41.792,42.171,41.198,41.224,129541,0
2016-11-07,41.648,42.306,41.279,42.261,165760,0
2016-11-08,42.419,42.639,41.589,41.783,205657,0
2016-11-09,41.047,42.013,40.963,41.691,321898,0
2016-11-10,41.82,41.966,40.144,40.963,376648,0
2016-11-11,40.503,41.347,40.246,40.65,181628,0
2016-11-14,40.688,40.733,40.043,40.218,298521,0
2016-11-15,40.512,41.487,40.512,40.955,199870,0
2016-11-16,41.157,41.313,40.218,40.558,164819,0
2016-11-17,40.761,41.157,40.301,40.688,162939,0
2016-11-18,40.67,41.562,40.67,41.442,253797,0
2016-11-21,41.837,42.836,41.571,42.399,283912,0
2016-11-22,42.731,43.025,42.344,42.419,180293,0
2016-11-23,42.353,42.999,42.098,42.795,194852,0
2016-11-25,42.805,43.255,42.805,43.163,96903,0
2016-11-28,43.633,43.633,42.713,42.759,346146,0
2016-11-29,42.629,42.805,41.388,41.599,474909,0
2016-11-30,41.737,42.667,41.258,41.313,436160,0
2016-12-01,41.35,42.009,41.195,41.433,486318,0
2016-12-02,41.405,42.123,41.396,41.774,572734,0
2016-12-05,41.959,41.959,40.844,41.083,245683,0
2016-12-06,41.175,41.35,40.66,40.67,164835,0
2016-12-07,40.66,41.249,40.66,40.945,274059,0
2016-12-08,40.871,41.24,40.595,41.047,117512,0
2016-12-09,41.257,41.617,40.771,41.083,200054,0
2016-12-12,41.424,41.493,40.733,40.936,229877,0
2016-12-13,41.047,42.261,41.047,41.995,363528,0
2016-12-14,41.488,42.133,40.66,40.926,212657,0
2016-12-15,40.688,41.949,40.688,41.433,360067,0
2016-12-16,41.388,42.575,41.282,42.051,434266,0
2016-12-19,41.866,42.915,41.866,42.547,182775,0
2016-12-20,42.685,43.209,41.837,42.077,430031,0
2016-12-21,41.975,42.731,41.975,42.335,248407,0
2016-12-22,42.067,43.55,42.067,43.209,249224,0
2016-12-23,43.255,43.724,43.219,43.55,150196,0
2016-12-27,43.514,44.157,43.316,43.531,333759,0
2016-12-28,43.78,43.978,43.477,43.974,161958,0
2016-12-29,43.955,44.409,43.78,44.029,123964,0
2016-12-30,43.974,44.172,43.698,44.111,99363,0
2017-01-03,44.094,44.534,43.624,43.671,170498,0
2017-01-04,43.671,44.249,43.671,44.075,135761,0
2017-01-05,44.186,44.462,43.939,44.249,128492,0
2017-01-06,44.426,44.48,43.983,44.249,131506,0
2017-01-09,44.084,44.197,43.357,43.77,212158,0
2017-01-10,43.724,44.249,43.274,43.449,141309,0
2017-01-11,43.717,44.396,43.596,44.287,116124,0
2017-01-12,44.396,44.416,43.97,44.278,87976,0
2017-01-13,44.065,44.508,43.878,44.488,114105,0
2017-01-17,44.334,44.848,44.334,44.61,181023,0
2017-01-18,44.426,44.848,44.295,44.756,88731,0
2017-01-19,44.618,44.728,44.02,44.148,97878,0
2017-01-20,44.351,44.488,44.002,44.176,49868,0
2017-01-23,44.186,44.702,44.186,44.287,82006,0
2017-01-24,44.387,44.765,44.338,44.618,122443,0
2017-01-25,44.774,45.106,44.646,45.051,114516,0
2017-01-26,45.06,45.768,44.945,45.722,208595,0
2017-01-27,45.751,45.925,45.383,45.907,200793,0
2017-01-30,45.843,45.843,44.811,45.143,255927,0
2017-01-31,44.83,45.686,44.83,45.298,182718,0
2017-02-01,45.456,45.704,45.042,45.244,208716,0
2017-02-02,45.032,45.824,44.94,45.742,142832,0
2017-02-03,46.027,46.027,44.949,45.078,277589,0
2017-02-06,45.206,45.405,44.6,44.728,338786,0
2017-02-07,44.472,45.032,44.442,44.498,288734,0
2017-02-08,44.488,44.949,44.263,44.874,254595,0
2017-02-09,44.612,45.218,44.612,45.156,217601,0
2017-02-10,45.164,45.436,44.884,45.043,197265,0
2017-02-13,45.062,45.296,44.597,45.07,275306,0
2017-02-14,45.409,45.466,44.832,45.099,187732,0
2017-02-15,44.808,45.476,44.808,45.409,162986,0
2017-02-16,45.221,45.7,45.109,45.7,188275,0
2017-02-17,45.718,45.718,45.167,45.634,197193,0
2017-02-21,45.747,46.01,45.005,45.53,794463,0
2017-02-22,45.577,45.718,44.949,45.597,374840,0
2017-02-23,45.718,45.718,44.931,45.203,203510,0
2017-02-24,45.221,45.483,43.71,44.254,324522,0
2017-02-27,43.982,44.142,43.185,43.316,479882,0
2017-02-28,43.185,44.104,43.138,44.095,326833,0
2017-03-01,43.982,44.057,43.428,43.973,220022,0
2017-03-02,43.794,44.048,43.456,43.644,200638,0
2017-03-03,43.738,43.738,42.893,42.987,282442,0
2017-03-06,42.903,42.997,42.292,42.489,384826,0
2017-03-07,42.423,43.588,42.415,43.381,276799,0
2017-03-08,43.006,43.175,42.386,42.799,206778,0
2017-03-09,42.489,42.903,42.123,42.433,381441,0
2017-03-10,42.527,42.94,42.152,42.48,196657,0
2017-03-13,42.301,42.511,42.019,42.123,175554,0
2017-03-14,42.066,42.16,41.541,41.579,204481,0
2017-03-15,41.794,42.287,41.673,42.076,150689,0
2017-03-16,42.292,42.527,41.964,42.123,282077,0
2017-03-17,42.123,42.423,41.992,42.002,273430,0
2017-03-20,41.964,42.433,41.87,42.264,159062,0
2017-03-21,42.245,43.138,42.245,42.621,244980,0
2017-03-22,42.621,42.839,42.019,42.057,180708,0
2017-03-23,42.049,42.78,41.915,42.63,132139,0
2017-03-24,42.536,42.888,42.375,42.687,99924,0
2017-03-27,42.668,42.883,42.254,42.846,218551,0
2017-03-28,42.846,43.175,42.696,43.118,157035,0
2017-03-29,43.185,44.02,43.086,43.747,169935,0
2017-03-30,43.757,44.085,43.552,43.644,164420,0
2017-03-31,43.86,44.326,43.616,44.207,169457,0
2017-04-03,44.217,44.348,43.804,44.283,162738,0
2017-04-04,44.095,44.761,44.095,44.461,145321,0
2017-04-05,44.471,44.986,44.273,44.414,149990,0
2017-04-06,44.565,44.78,44.226,44.292,183425,0
2017-04-07,44.123,44.348,43.973,44.066,88201,0
2017-04-10,44.32,44.32,43.654,43.832,94682,0
2017-04-11,43.72,44.018,43.437,43.55,145981,0
2017-04-12,43.494,43.869,43.39,43.72,61506,0
2017-04-13,43.71,43.833,43.419,43.503,63188,0
2017-04-17,43.428,43.822,43.241,43.747,93663,0
2017-04-18,43.634,43.747,43.522,43.55,123467,0
2017-04-19,43.569,43.767,42.883,43.081,163659,0
2017-04-20,43.185,43.306,42.509,42.997,167789,0
2017-04-21,42.789,43.193,42.724,42.987,107631,0
2017-04-24,43.804,43.804,42.838,43.024,174921,0
2017-04-25,43.155,43.231,42.724,42.856,230243,0
2017-04-26,42.865,43.185,42.423,42.78,221406,0
2017-04-27,42.809,42.972,42.358,42.527,380738,0
2017-04-28,42.668,42.668,42.17,42.264,239228,0
2017-05-01,42.536,42.536,41.945,42.331,241942,0
2017-05-02,41.955,42.358,41.551,42.254,417248,0
2017-05-03,42.423,42.874,42.113,42.687,235321,0
2017-05-04,42.715,42.904,42.16,42.433,374055,0
2017-05-05,42.583,43.071,42.583,42.668,317747,0
2017-05-08,42.86,43.156,42.389,42.581,211153,0
2017-05-09,42.735,42.735,41.835,42.083,269905,0
2017-05-10,42.073,42.389,42.007,42.246,223082,0
2017-05-11,42.083,42.293,42.015,42.111,137770,0
2017-05-12,42.141,42.322,41.997,42.073,170467,0
2017-05-15,42.562,42.625,42.093,42.131,193418,0
2017-05-16,42.15,42.27,41.613,41.843,235192,0
2017-05-17,41.785,42.035,41.373,41.392,242952,0
2017-05-18,41.508,41.613,40.77,41.575,252010,0
2017-05-19,41.833,42.562,41.592,42.111,208003,0
2017-05-22,42.141,42.419,41.694,42.083,145968,0
2017-05-23,42.083,42.591,42.083,42.341,140108,0
2017-05-24,42.189,42.671,42.073,42.169,125621,0
2017-05-25,42.293,42.572,41.92,42.131,139649,0
2017-05-26,42.103,42.38,41.891,42.179,95250,0
2017-05-30,42.179,42.38,41.785,42.141,171907,0
2017-05-31,42.103,42.668,41.891,42.514,178459,0
2017-06-01,42.351,42.908,42.227,42.639,140759,0
2017-06-02,42.754,43.138,42.553,42.601,138156,0
2017-06-05,42.696,42.744,42.246,42.293,106951,0
2017-06-06,42.207,42.313,41.747,42.063,206766,0
2017-06-07,41.929,42.141,41.144,41.23,328611,0
2017-06-08,41.248,41.555,40.846,41.479,232227,0
2017-06-09,41.546,41.837,41.355,41.642,151009,0
2017-06-12,41.603,42.476,41.603,42.198,235324,0
2017-06-13,42.189,42.879,42.035,42.553,236803,0
2017-06-14,42.639,42.888,42.295,42.514,119932,0
2017-06-15,42.38,42.821,42.293,42.38,115368,0
2017-06-16,42.371,44.058,42.207,44.058,524765,0
2017-06-19,43.962,44.058,43.004,43.013,187759,0
2017-06-20,42.946,43.046,42.111,42.371,137729,0
2017-06-21,42.428,42.677,42.035,42.111,106156,0
2017-06-22,42.093,42.43,41.785,41.863,120938,0
2017-06-23,41.757,42.505,41.757,42.38,88895,0
2017-06-26,42.485,43.3,42.332,43.138,169041,0
2017-06-27,43.224,43.33,42.591,42.677,130950,0
2017-06-28,42.658,43.512,42.658,43.348,147264,0
2017-06-29,43.368,43.578,42.931,43.272,154192,0
2017-06-30,43.262,43.885,43.148,43.31,337654,0
2017-07-03,43.416,44.297,43.224,44.163,111325,0
2017-07-05,43.933,44.413,43.55,44.327,277973,0
2017-07-06,44.039,44.585,43.914,44.297,225599,0
2017-07-07,43.962,44.001,42.908,43.962,218057,0
2017-07-10,43.962,43.991,42.649,42.687,168113,0
2017-07-11,42.658,42.979,42.524,42.572,191507,0
2017-07-12,42.572,43.454,42.572,42.792,220944,0
2017-07-13,43.186,43.196,42.189,42.341,231948,0
2017-07-14,42.361,42.946,42.361,42.888,99185,0
2017-07-17,42.956,43.683,42.696,43.368,163359,0
2017-07-18,43.598,43.655,43.252,43.578,97377,0
2017-07-19,43.617,43.866,43.406,43.818,97674,0
2017-07-20,43.866,43.885,43.196,43.224,109429,0
2017-07-21,43.387,43.446,43.032,43.204,77955,0
2017-07-24,43.148,43.291,42.725,42.908,114325,0
2017-07-25,43.052,43.202,42.812,43.1,85698,0
2017-07-26,43.291,43.291,42.936,43.166,62163,0
2017-07-27,43.272,43.406,42.994,43.148,89184,0
2017-07-28,43.148,43.327,42.908,43.244,136978,0
2017-07-31,43.473,43.732,43.052,43.684,156215,0
2017-08-01,43.722,43.885,43.387,43.703,141314,0
2017-08-02,43.684,43.747,43.08,43.244,242956,0
2017-08-03,43.052,43.713,42.716,42.783,242762,0
2017-08-04,42.965,43.53,42.812,43.454,151269,0
2017-08-07,43.512,43.558,42.86,43.358,384713,0
2017-08-08,43.387,43.51,42.849,43.28,220018,0
2017-08-09,43.123,43.378,42.633,43.172,197389,0
2017-08-10,42.957,43.368,42.712,42.878,133336,0
2017-08-11,42.555,42.849,42.359,42.761,305487,0
2017-08-14,42.908,42.929,42.467,42.741,152976,0
2017-08-15,42.457,42.721,42.144,42.212,289109,0
2017-08-16,42.271,42.555,42.163,42.291,133732,0
2017-08-17,42.261,42.584,42.095,42.222,178000,0
2017-08-18,42.31,42.408,41.869,41.909,186751,0
2017-08-21,41.977,42.545,41.85,41.997,241819,0
2017-08-22,42.007,42.467,41.762,42.467,124960,0
2017-08-23,42.281,43.074,42.183,42.663,109671,0
2017-08-24,42.692,42.819,42.242,42.692,79173,0
2017-08-25,42.712,42.878,42.379,42.447,89986,0
2017-08-28,42.457,42.826,42.074,42.222,187780,0
2017-08-29,42.114,42.324,41.967,42.212,126750,0
2017-08-30,42.163,42.271,41.899,42.183,141011,0
2017-08-31,42.31,42.643,42.036,42.496,243710,0
2017-09-01,42.457,42.565,42.016,42.251,171274,0
2017-09-05,42.212,42.349,41.135,41.223,314783,0
2017-09-06,41.301,42.08,41.252,41.742,172231,0
2017-09-07,41.742,42.271,41.654,42.183,188602,0
2017-09-08,42.134,42.976,42.026,42.408,205266,0
2017-09-11,42.408,43.084,42.349,42.584,250290,0
2017-09-12,42.633,42.868,42.516,42.692,129076,0
2017-09-13,42.643,43.045,42.643,42.8,121023,0
2017-09-14,42.721,43.25,42.624,42.878,154102,0
2017-09-15,42.898,43.089,42.702,42.79,145826,0
2017-09-18,42.624,42.79,42.31,42.369,138897,0
2017-09-19,42.398,42.452,42.144,42.251,144712,0
2017-09-20,42.33,42.77,42.33,42.398,105630,0
2017-09-21,42.359,42.535,42.114,42.114,122198,0
2017-09-22,42.124,42.291,42.046,42.046,138815,0
2017-09-25,42.065,43.02,42.065,42.712,161492,0
2017-09-26,42.751,43.554,42.653,43.074,180589,0
2017-09-27,42.937,43.711,42.81,43.495,250324,0
2017-09-28,43.446,43.681,43.361,43.534,137690,0
2017-09-29,44.063,44.964,43.76,44.014,633394,0
2017-10-02,43.711,44.073,43.711,43.809,98812,0
2017-10-03,43.73,43.965,43.534,43.818,70651,0
2017-10-04,43.897,44.406,43.534,44.338,127324,0
2017-10-05,44.259,44.377,43.887,44.24,112286,0
2017-10-06,43.701,44.367,43.701,44.23,91702,0
2017-10-09,44.112,44.34,43.916,43.956,98135,0
2017-10-10,44.132,44.249,43.779,43.789,60452,0
2017-10-11,43.701,44.201,43.583,44.034,120304,0
2017-10-12,44.093,44.367,43.985,44.014,79242,0
2017-10-13,44.23,44.328,43.779,44.034,99735,0
2017-10-16,44.191,44.279,43.75,43.828,103587,0
2017-10-17,43.818,44.186,43.681,43.975,98969,0
2017-10-18,44.063,44.22,43.946,43.985,106403,0
2017-10-19,43.73,44.151,43.681,43.985,125765,0
2017-10-20,43.965,44.21,43.877,43.956,160804,0
2017-10-23,43.956,44.367,43.956,44.102,119287,0
2017-10-24,44.132,44.244,43.941,43.956,112004,0
2017-10-25,43.926,44.007,43.094,43.358,166927,0
2017-10-26,43.427,44.034,43.094,43.867,210304,0
2017-10-27,43.926,44.563,43.774,44.073,302776,0
2017-10-30,44.073,44.269,43.887,44.112,177538,0
2017-10-31,44.171,44.406,43.907,44.318,244750,0
2017-11-01,44.367,44.612,44.181,44.416,232649,0
2017-11-02,44.553,44.553,43.74,44.073,148719,0
2017-11-03,44.024,44.612,43.907,44.269,143051,0
2017-11-06,44.504,44.886,44.243,44.808,205986,0
2017-11-07,44.984,45.542,44.724,45.15,349882,0
2017-11-08,45.415,45.846,45.082,45.17,222613,0
2017-11-09,44.3,45.584,44.3,44.3,281579,0
2017-11-10,44.3,45.0601,44.3,44.94,176953,0
