Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.059,21.402,20.981,21.28,14500,0
2005-02-28,21.302,21.394,21.008,21.273,29012,0
2005-03-01,21.322,21.394,21.216,21.394,40179,0
2005-03-02,21.222,21.345,21.222,21.258,18151,0
2005-03-03,21.394,21.394,21.21,21.222,10749,0
2005-03-04,21.394,21.402,21.195,21.338,20310,0
2005-03-07,21.402,21.684,21.402,21.508,20838,0
2005-03-08,21.488,21.63,21.329,21.329,24042,0
2005-03-09,21.294,21.352,20.901,20.901,19794,0
2005-03-10,20.91,21.465,20.781,20.781,14768,0
2005-03-11,20.687,21.195,20.529,20.915,22317,0
2005-03-14,21.144,21.144,20.808,20.989,16669,0
2005-03-15,21.051,21.051,20.552,20.567,12305,0
2005-03-16,20.529,21.059,20.529,21.016,18969,0
2005-03-17,21.165,21.165,20.858,21.059,12543,0
2005-03-18,21.102,21.102,20.544,20.552,89034,0
2005-03-21,20.687,20.964,20.503,20.552,11472,0
2005-03-22,20.83,21.243,20.429,20.517,12466,0
2005-03-23,20.415,20.687,20.153,20.233,38446,0
2005-03-24,20.529,20.637,20.174,20.331,13471,0
2005-03-28,20.429,20.795,20.388,20.517,20585,0
2005-03-29,20.395,20.536,19.975,19.975,15666,0
2005-03-30,20.002,20.629,20.002,20.629,41465,0
2005-03-31,20.838,20.901,20.265,20.552,29154,0
2005-04-01,20.629,20.751,19.932,20.018,51912,0
2005-04-04,20.103,20.822,20.103,20.652,28509,0
2005-04-05,20.544,20.851,20.544,20.822,9436,0
2005-04-06,21.044,21.302,20.866,20.958,14793,0
2005-04-07,21.158,21.158,20.759,20.888,15879,0
2005-04-08,20.938,20.938,20.247,20.369,33985,0
2005-04-11,20.369,20.401,20.347,20.369,20059,0
2005-04-12,20.369,20.667,20.324,20.475,46992,0
2005-04-13,20.652,20.882,20.652,20.687,78464,0
2005-04-14,20.751,20.838,20.575,20.581,57469,0
2005-04-15,20.923,20.923,20.259,20.287,29793,0
2005-04-18,20.972,20.972,20.287,20.795,69487,0
2005-04-19,21.079,21.151,20.901,21.096,42547,0
2005-04-20,20.866,20.964,20.446,20.446,12084,0
2005-04-21,20.896,21.216,20.438,21.21,21963,0
2005-04-22,21.287,21.287,20.701,20.915,53703,0
2005-04-25,21.137,21.41,20.915,21.338,29639,0
2005-04-26,21.444,21.444,20.888,21.008,36181,0
2005-04-27,20.938,21.565,20.938,21.258,31553,0
2005-04-28,21.258,21.472,21.216,21.302,51007,0
2005-04-29,21.502,21.502,21.079,21.435,24658,0
2005-05-02,21.338,21.444,20.996,21.444,42441,0
2005-05-03,21.402,21.684,21.216,21.23,36876,0
2005-05-04,21.338,21.48,21.096,21.358,59132,0
2005-05-05,21.394,21.594,21.151,21.266,16021,0
2005-05-06,21.402,21.421,21.195,21.258,3015,0
2005-05-09,21.358,21.523,21.237,21.435,29843,0
2005-05-10,21.517,21.517,21.151,21.28,25587,0
2005-05-11,21.294,21.38,21.222,21.38,18604,0
2005-05-12,21.402,21.402,20.354,20.802,24251,0
2005-05-13,20.888,21.402,20.51,21.402,40292,0
2005-05-16,21.202,21.723,21.202,21.624,33249,0
2005-05-17,21.427,21.684,21.21,21.602,22076,0
2005-05-18,21.737,21.901,21.394,21.894,49910,0
2005-05-19,21.872,21.872,21.508,21.528,13408,0
2005-05-20,21.365,21.387,21.115,21.315,6025,0
2005-05-23,21.63,21.63,21.158,21.329,59309,0
2005-05-24,21.38,21.38,21.13,21.216,7744,0
2005-05-25,21.079,21.195,20.717,20.938,18154,0
2005-05-26,20.901,21.394,20.901,21.251,16740,0
2005-05-27,21.38,21.415,21.066,21.365,23096,0
2005-05-31,21.28,21.352,21.051,21.123,30035,0
2005-06-01,21.115,21.864,21.115,21.673,50222,0
2005-06-02,21.68,22.022,21.338,21.971,48692,0
2005-06-03,21.807,22.052,21.528,21.737,31058,0
2005-06-06,21.615,22.151,21.508,22.151,7862,0
2005-06-07,22.143,23.162,21.907,22.771,70912,0
2005-06-08,22.762,22.792,22.085,22.343,25837,0
2005-06-09,22.12,22.805,22.12,22.528,29934,0
2005-06-10,22.435,22.721,22.213,22.294,25364,0
2005-06-13,22.406,23.364,22.406,22.771,66950,0
2005-06-14,22.821,22.85,22.435,22.85,35815,0
2005-06-15,22.864,23.113,22.443,22.707,67724,0
2005-06-16,22.641,22.821,22.458,22.821,43091,0
2005-06-17,22.829,23.627,22.707,23.17,109635,0
2005-06-20,23.078,23.291,23.078,23.192,13968,0
2005-06-21,23.22,23.283,22.992,23.199,39065,0
2005-06-22,23.291,23.927,23.184,23.862,73361,0
2005-06-23,23.491,23.942,23.314,23.327,65774,0
2005-06-24,23.27,23.327,22.478,22.491,190344,0
2005-06-27,22.478,24.004,22.478,23.482,89339,0
2005-06-28,23.655,24.069,23.44,23.956,59218,0
2005-06-29,24.099,24.099,23.407,23.59,41056,0
2005-06-30,23.648,24.062,23.207,23.341,47439,0
2005-07-01,23.742,23.742,23.177,23.428,27023,0
2005-07-05,23.341,23.576,22.942,23.576,48307,0
2005-07-06,23.613,23.684,23.107,23.321,34559,0
2005-07-07,23.084,23.447,23.05,23.192,46050,0
2005-07-08,23.242,23.677,22.899,23.677,44260,0
2005-07-11,23.796,24.883,23.769,24.754,53801,0
2005-07-12,24.71,24.925,24.234,24.818,42286,0
2005-07-13,24.469,24.583,23.621,23.826,28388,0
2005-07-14,24.004,24.069,23.37,23.463,17205,0
2005-07-15,23.227,23.576,22.878,23.314,19230,0
2005-07-18,23.421,23.421,23.013,23.314,16820,0
2005-07-19,23.428,23.713,23.291,23.519,14448,0
2005-07-20,23.249,24.118,23.249,24.018,26388,0
2005-07-21,23.949,24.24,23.399,23.513,27138,0
2005-07-22,23.975,24.255,23.706,24.212,59243,0
2005-07-25,24.034,24.091,23.341,23.59,21044,0
2005-07-26,24.133,24.133,23.477,23.963,5735,0
2005-07-27,24.106,24.219,23.684,24.012,2961,0
2005-07-28,23.903,24.71,23.903,24.603,16382,0
2005-07-29,24.717,24.975,23.903,23.903,20616,0
2005-08-01,23.898,24.182,23.563,23.813,20461,0
2005-08-02,23.991,24.288,23.756,24.263,28658,0
2005-08-03,23.898,24.363,23.542,23.892,16376,0
2005-08-04,23.471,23.856,23.192,23.826,13006,0
2005-08-05,23.22,23.435,22.343,22.505,18261,0
2005-08-08,22.805,23.12,22.771,22.779,19063,0
2005-08-09,23.078,23.456,22.629,23.1,39547,0
2005-08-10,23.256,24.062,23.256,23.549,26682,0
2005-08-11,23.407,23.719,23.006,23.376,27675,0
2005-08-12,23.256,23.305,22.779,22.956,16419,0
2005-08-15,22.956,23.07,22.599,22.956,24590,0
2005-08-16,22.829,23.092,22.487,22.613,22996,0
2005-08-17,22.573,22.87,22.522,22.655,8812,0
2005-08-18,22.487,22.797,22.242,22.265,18701,0
2005-08-19,22.179,22.541,22.112,22.129,18331,0
2005-08-22,22.315,22.648,22.219,22.491,12903,0
2005-08-23,22.335,22.535,22.258,22.422,25592,0
2005-08-24,22.606,22.641,22.179,22.272,36519,0
2005-08-25,22.301,22.472,22.213,22.213,16593,0
2005-08-26,22.226,22.435,22.078,22.078,38924,0
2005-08-29,22.058,22.505,21.949,22.415,19919,0
2005-08-30,22.301,22.813,22.301,22.435,16075,0
2005-08-31,22.672,22.942,22.513,22.927,17684,0
2005-09-01,23.034,23.199,22.886,23.149,13834,0
2005-09-02,23.149,23.149,22.829,23.062,8442,0
2005-09-06,23.107,23.505,23.107,23.477,25676,0
2005-09-07,23.519,23.784,23.413,23.784,26881,0
2005-09-08,23.784,23.862,23.162,23.528,21938,0
2005-09-09,23.555,23.776,23.542,23.627,27024,0
2005-09-12,23.684,23.684,23.341,23.542,12320,0
2005-09-13,23.249,23.477,22.964,23.263,10661,0
2005-09-14,23.447,23.535,22.415,22.762,27943,0
2005-09-15,22.956,23.113,22.757,22.964,13840,0
2005-09-16,23.177,23.435,22.75,23.421,110658,0
2005-09-19,23.356,23.44,23.042,23.042,7477,0
2005-09-20,23.277,23.542,22.707,22.843,20787,0
2005-09-21,22.599,22.948,22.378,22.513,25575,0
2005-09-22,22.478,23.084,22.464,22.558,26967,0
2005-09-23,22.721,23.333,22.592,23.207,17355,0
2005-09-26,23.463,23.491,22.906,23.184,30402,0
2005-09-27,23.078,23.17,22.935,23.055,11596,0
2005-09-28,22.985,23.042,22.052,22.172,21976,0
2005-09-29,22.151,23.17,22.093,23.17,25511,0
2005-09-30,22.956,23.05,22.664,22.956,26929,0
2005-10-03,23.12,23.249,22.878,22.878,7739,0
2005-10-04,22.956,23.249,22.648,23.042,28242,0
2005-10-05,22.935,23.042,22.558,22.75,29739,0
2005-10-06,23.12,23.12,22.294,22.458,27811,0
2005-10-07,22.707,22.813,22.328,22.378,5435,0
2005-10-10,22.315,22.422,22.265,22.265,17198,0
2005-10-11,22.478,22.599,21.794,21.807,21372,0
2005-10-12,21.758,21.88,21.502,21.666,14286,0
2005-10-13,21.577,22.12,21.488,21.971,19691,0
2005-10-14,22.235,22.235,22.044,22.201,6055,0
2005-10-17,22.022,22.278,21.594,21.829,12364,0
2005-10-18,22.143,22.335,21.737,21.787,17217,0
2005-10-19,21.523,22.886,21.523,22.886,26640,0
2005-10-20,22.686,23.019,22.648,22.942,11583,0
2005-10-21,22.648,23.535,22.648,23.491,22984,0
2005-10-24,23.542,23.956,23.421,23.956,33219,0
2005-10-25,23.719,23.934,23.571,23.856,22872,0
2005-10-26,23.689,24.205,23.364,23.491,18034,0
2005-10-27,23.277,23.277,22.792,22.792,29922,0
2005-10-28,23.055,23.784,23.055,23.762,14593,0
2005-10-31,24.234,24.603,24.062,24.603,35651,0
2005-11-01,24.312,24.561,23.898,24.189,20664,0
2005-11-02,24.376,24.733,23.968,24.733,16656,0
2005-11-03,24.255,24.747,24.026,24.34,21284,0
2005-11-04,24.026,24.483,23.898,24.099,6947,0
2005-11-07,24.255,24.255,23.903,24.041,49047,0
2005-11-08,23.903,24.041,23.79,23.79,9450,0
2005-11-09,23.975,24.041,23.713,23.968,43989,0
2005-11-10,23.982,24.083,23.769,24.062,64952,0
2005-11-11,24.026,24.348,23.942,24.162,26132,0
2005-11-14,23.963,24.219,23.903,24.219,17737,0
2005-11-15,24.212,24.296,23.963,24.106,21763,0
2005-11-16,23.91,23.91,23.327,23.713,16949,0
2005-11-17,23.856,23.856,23.627,23.856,12432,0
2005-11-18,24.048,24.055,23.784,23.975,9346,0
2005-11-21,23.713,24.062,23.605,23.982,8586,0
2005-11-22,24.126,24.149,23.826,24.149,5119,0
2005-11-23,24.182,24.182,23.869,24.106,5355,0
2005-11-25,24.212,24.212,23.975,23.982,864,0
2005-11-28,23.813,23.999,23.212,23.263,50757,0
2005-11-29,23.549,23.655,23.184,23.648,19788,0
2005-11-30,23.79,23.991,23.084,23.471,36383,0
2005-12-01,23.784,24.433,23.769,24.189,14725,0
2005-12-02,23.991,24.532,23.834,24.455,5642,0
2005-12-05,24.348,24.37,23.963,24.069,22090,0
2005-12-06,24.219,24.226,23.79,24.133,18695,0
2005-12-07,24.226,24.226,23.735,23.769,26753,0
2005-12-08,23.75,24.075,23.633,23.79,3892,0
2005-12-09,24.034,24.176,23.735,23.927,12791,0
2005-12-12,24.099,24.149,23.927,24.106,8869,0
2005-12-13,24.062,24.141,23.804,23.949,8965,0
2005-12-14,24.075,24.255,23.898,24.149,35631,0
2005-12-15,24.219,24.219,23.869,24.075,20303,0
2005-12-16,23.975,24.026,23.79,23.91,119728,0
2005-12-19,23.756,23.826,23.227,23.227,28744,0
2005-12-20,23.227,23.576,23.227,23.44,23302,0
2005-12-21,23.671,23.677,23.277,23.291,11876,0
2005-12-22,23.505,23.713,23.399,23.641,13233,0
2005-12-23,23.769,23.769,23.477,23.542,8342,0
2005-12-27,23.435,23.742,23.234,23.299,11576,0
2005-12-28,23.549,23.549,23.227,23.227,7041,0
2005-12-29,23.277,23.44,22.686,22.721,13816,0
2005-12-30,22.629,22.629,21.901,21.938,48761,0
2006-01-03,22.235,22.964,21.829,22.813,37861,0
2006-01-04,22.927,23.17,22.194,22.565,41829,0
2006-01-05,22.742,22.805,22.201,22.68,36580,0
2006-01-06,22.792,23.571,22.655,23.407,58464,0
2006-01-09,23.505,24.091,23.212,23.982,16258,0
2006-01-10,23.804,24.226,23.677,24.226,19307,0
2006-01-11,24.226,24.255,23.841,24.075,32798,0
2006-01-12,23.869,24.212,23.613,23.706,15813,0
2006-01-13,23.821,23.898,23.599,23.898,6577,0
2006-01-17,23.605,23.848,23.055,23.376,11028,0
2006-01-18,23.07,23.655,23.07,23.27,5465,0
2006-01-19,23.555,23.555,22.972,23.212,188264,0
2006-01-20,23.463,23.463,22.835,22.92,52801,0
2006-01-23,23.149,23.192,23.006,23.12,6783,0
2006-01-24,23.37,23.37,23.006,23.113,36804,0
2006-01-25,23.341,23.341,22.864,22.972,28479,0
2006-01-26,23.006,23.898,22.864,23.141,48532,0
2006-01-27,23.192,23.192,23.042,23.177,48068,0
2006-01-30,23.05,23.184,22.972,23,22462,0
2006-01-31,22.912,25.609,22.629,25.096,614859,0
2006-02-01,24.54,25.033,24.219,24.959,142496,0
2006-02-02,24.785,24.785,23.804,23.885,83222,0
2006-02-03,23.697,24.226,23.576,23.576,47813,0
2006-02-06,23.542,23.813,23.27,23.804,31894,0
2006-02-07,23.813,23.834,23.212,23.471,40522,0
2006-02-08,23.627,23.949,23.17,23.399,39184,0
2006-02-09,23.535,23.613,23.37,23.407,21405,0
2006-02-10,23.364,23.383,23.149,23.22,2870,0
2006-02-13,23.135,23.471,23.127,23.127,12443,0
2006-02-14,23.341,23.713,23.17,23.697,9593,0
2006-02-15,23.621,23.719,23.571,23.719,15616,0
2006-02-16,23.735,24.099,23.513,23.898,61744,0
2006-02-17,23.91,23.91,23.528,23.677,65685,0
2006-02-21,23.542,23.542,23.17,23.242,28887,0
2006-02-22,23.299,23.407,23.177,23.256,48960,0
2006-02-23,23.141,23.249,23.019,23.113,42893,0
2006-02-24,23.07,23.192,22.258,22.686,132818,0
2006-02-27,22.664,22.786,22.472,22.541,75286,0
2006-02-28,22.505,22.641,22.505,22.629,26828,0
2006-03-01,22.472,22.75,22.472,22.735,22530,0
2006-03-02,22.735,22.735,22.541,22.606,21006,0
2006-03-03,22.472,22.771,22.472,22.528,39579,0
2006-03-06,22.505,22.699,22.472,22.498,35261,0
2006-03-07,22.472,22.757,22.166,22.399,19011,0
2006-03-08,22.505,22.68,22.219,22.328,45544,0
2006-03-09,22.328,22.513,22.219,22.335,40891,0
2006-03-10,22.399,22.478,22.242,22.478,15725,0
2006-03-13,22.558,22.707,22.335,22.399,9913,0
2006-03-14,22.294,22.655,22.143,22.586,25344,0
2006-03-15,22.757,22.899,22.472,22.735,45896,0
2006-03-16,22.956,23.321,22.606,22.68,41765,0
2006-03-17,22.727,22.786,22.415,22.599,162645,0
2006-03-20,22.452,22.672,22.443,22.613,33206,0
2006-03-21,22.435,22.664,22.399,22.505,50496,0
2006-03-22,22.428,22.613,22.428,22.558,27274,0
2006-03-23,22.472,22.935,22.472,22.92,24725,0
2006-03-24,22.935,23.157,22.792,23.157,23748,0
2006-03-27,23.084,23.199,22.906,23.199,25679,0
2006-03-28,23.113,23.305,22.912,23.212,52655,0
2006-03-29,23.22,23.869,23.212,23.869,16476,0
2006-03-30,23.862,23.869,23.727,23.841,15485,0
2006-03-31,23.834,24.24,23.719,24.182,41916,0
2006-04-03,24.255,24.255,23.633,23.876,30393,0
2006-04-04,23.956,24.162,23.37,24.162,48926,0
2006-04-05,24.048,24.106,23.633,23.79,15501,0
2006-04-06,23.677,23.898,23.327,23.804,20101,0
2006-04-07,24.041,24.048,22.92,23.162,32220,0
2006-04-10,23.027,23.447,23.006,23.141,14338,0
2006-04-11,23.482,23.549,22.505,22.686,25159,0
2006-04-12,22.655,22.956,22.472,22.472,26610,0
2006-04-13,22.472,22.829,22.472,22.641,14154,0
2006-04-17,22.586,22.835,22.472,22.829,13903,0
2006-04-18,22.829,23.314,22.829,23.314,117697,0
2006-04-19,23.428,23.706,23.428,23.605,104499,0
2006-04-20,23.605,23.648,23.463,23.505,64343,0
2006-04-21,23.542,23.613,22.92,23.364,128432,0
2006-04-24,23.314,23.383,22.942,23.17,26312,0
2006-04-25,23.062,23.407,22.85,23.383,48519,0
2006-04-26,23.399,23.641,23.314,23.477,79839,0
2006-04-27,23.256,23.919,22.985,23.796,64860,0
2006-04-28,23.892,23.898,22.912,23.898,112527,0
2006-05-01,23.991,24.247,23.742,23.982,157944,0
2006-05-02,23.934,24.069,23.742,24.069,34879,0
2006-05-03,24.048,24.155,23.804,23.856,59192,0
2006-05-04,23.79,24.126,23.383,24.034,41096,0
2006-05-05,24.155,24.169,23.963,24.075,45186,0
2006-05-08,23.689,24.069,23.563,24.034,41723,0
2006-05-09,23.784,24.155,23.621,24.034,54390,0
2006-05-10,24.149,24.155,23.648,23.999,59265,0
2006-05-11,23.898,23.898,23.621,23.735,46437,0
2006-05-12,23.719,23.719,23.184,23.535,23750,0
2006-05-15,23.321,23.79,23.157,23.713,29860,0
2006-05-16,23.706,23.999,23.576,23.848,21176,0
2006-05-17,23.826,24.048,23.149,23.706,38339,0
2006-05-18,23.919,24.219,23.826,23.975,35606,0
2006-05-19,23.599,24.511,23.482,24.263,50367,0
2006-05-22,23.963,24.433,23.563,24.197,70054,0
2006-05-23,24.255,24.325,23.655,23.769,50049,0
2006-05-24,23.364,24.255,23.349,24.155,67503,0
2006-05-25,24.255,24.433,24.176,24.433,57875,0
2006-05-26,24.325,24.747,24.325,24.603,14839,0
2006-05-30,24.32,24.455,23.821,24.018,56816,0
2006-05-31,24.133,24.37,23.605,24.276,66202,0
2006-06-01,24.469,25.12,24.325,25.12,94694,0
2006-06-02,25.165,25.289,24.761,25.14,35683,0
2006-06-05,25.012,25.012,23.804,24.055,65945,0
2006-06-06,24.106,24.697,23.555,24.189,38337,0
2006-06-07,24.403,24.93,24.37,24.796,64576,0
2006-06-08,24.547,25.326,24.169,25.253,102223,0
2006-06-09,25.148,25.148,24.725,24.804,32160,0
2006-06-12,24.682,24.682,24.041,24.396,34353,0
2006-06-13,24.276,24.785,23.876,23.963,77314,0
2006-06-14,23.869,23.942,23.477,23.727,37587,0
2006-06-15,23.826,24.761,23.727,24.61,95660,0
2006-06-16,24.497,24.61,23.949,24.091,256186,0
2006-06-19,24.149,24.149,23.576,23.898,61265,0
2006-06-20,23.804,24.247,23.804,23.804,14818,0
2006-06-21,23.796,24.32,23.519,24.205,37230,0
2006-06-22,24.018,24.155,23.655,24.062,58971,0
2006-06-23,23.942,24.212,23.762,24.055,22057,0
2006-06-26,24.126,24.697,24.126,24.633,71689,0
2006-06-27,24.769,24.959,23.898,23.903,63850,0
2006-06-28,24.069,24.182,23.535,23.79,31959,0
2006-06-29,23.919,25.033,23.919,24.959,61640,0
2006-06-30,24.959,24.959,24.455,24.92,151560,0
2006-07-03,24.818,25.333,24.769,25.333,31517,0
2006-07-05,25.026,25.238,24.547,25.066,49538,0
2006-07-06,25.211,25.326,24.967,25.073,47196,0
2006-07-07,24.883,25.047,24.717,24.733,73433,0
2006-07-10,24.876,25.174,24.705,25.04,127060,0
2006-07-11,24.937,25.019,24.66,24.967,109199,0
2006-07-12,24.868,25.112,24.79,24.945,68675,0
2006-07-13,24.705,25.006,24.182,24.247,65192,0
2006-07-14,24.283,25.096,23.982,24.804,106643,0
2006-07-17,24.633,24.99,24.44,24.846,70256,0
2006-07-18,25.081,25.435,24.785,25.289,141055,0
2006-07-19,25.419,26.586,25.132,26.586,224116,0
2006-07-20,26.424,26.766,25.781,25.888,302788,0
2006-07-21,25.738,25.989,25.196,25.702,158492,0
2006-07-24,25.846,26.458,25.683,26.458,137991,0
2006-07-25,26.38,27.009,26.338,26.837,84880,0
2006-07-26,26.728,26.909,26.301,26.695,63968,0
2006-07-27,26.951,26.973,25.896,25.969,43796,0
2006-07-28,26.225,27.315,26.159,27.277,32982,0
2006-07-31,26.667,27.022,26.137,26.252,105946,0
2006-08-01,26.051,26.324,25.923,26.036,67182,0
2006-08-02,26.036,26.473,26.022,26.424,34955,0
2006-08-03,26.159,27.103,25.952,27.009,49629,0
2006-08-04,27.393,27.472,26.21,26.509,41857,0
2006-08-07,26.288,26.773,26.288,26.728,28274,0
2006-08-08,27.245,27.265,25.874,25.945,45842,0
2006-08-09,26.324,26.487,25.435,25.623,60524,0
2006-08-10,25.395,26.189,25.246,26.075,23565,0
2006-08-11,25.874,26.066,25.485,25.502,18548,0
2006-08-14,25.815,26.259,25.583,25.84,33432,0
2006-08-15,26.096,27.064,26.096,27.058,46837,0
2006-08-16,27.087,27.252,26.659,27.252,26064,0
2006-08-17,27.095,27.465,26.987,27.21,49591,0
2006-08-18,27.365,27.365,26.667,27.143,26634,0
2006-08-21,26.951,26.994,26.396,26.865,22497,0
2006-08-22,26.788,27.035,26.56,26.917,24903,0
2006-08-23,27.009,27.108,26.118,26.458,34812,0
2006-08-24,26.495,26.849,26.479,26.609,19811,0
2006-08-25,26.458,26.788,26.288,26.387,11452,0
2006-08-28,26.396,26.929,26.295,26.922,27339,0
2006-08-29,27.064,27.245,26.537,27.108,42384,0
2006-08-30,27.022,27.472,27.022,27.365,30037,0
2006-08-31,27.284,27.499,27.265,27.408,65378,0
2006-09-01,27.436,27.458,27.122,27.143,17360,0
2006-09-05,27.187,27.202,27.001,27.108,78362,0
2006-09-06,26.994,27.143,26.473,26.473,24863,0
2006-09-07,26.396,26.701,26.137,26.244,38978,0
2006-09-08,26.396,26.444,25.945,26.288,41148,0
2006-09-11,26.196,26.609,25.896,26.516,23019,0
2006-09-12,26.516,27.15,26.516,26.937,28265,0
2006-09-13,27.064,27.216,26.75,27.216,95365,0
2006-09-14,27.194,27.194,26.845,27.164,33990,0
2006-09-15,27.301,27.414,27.05,27.245,104746,0
2006-09-18,27.15,27.308,26.845,27.087,24436,0
2006-09-19,27.072,27.108,26.458,27.108,45130,0
2006-09-20,27.284,27.452,27.009,27.444,58668,0
2006-09-21,27.485,27.667,27.265,27.408,37889,0
2006-09-22,27.245,27.301,26.75,27.064,28885,0
2006-09-25,27.072,27.686,26.759,27.408,33454,0
2006-09-26,27.465,27.706,27.122,27.259,36270,0
2006-09-27,27.072,27.458,27.072,27.338,25101,0
2006-09-28,27.465,27.873,27.284,27.385,56302,0
2006-09-29,27.48,27.599,26.823,26.856,36598,0
2006-10-02,26.909,26.909,26.075,26.252,59378,0
2006-10-03,26.259,26.537,26.125,26.252,39908,0
2006-10-04,26.28,27.452,26.125,27.393,64337,0
2006-10-05,27.485,28.478,27.301,27.72,61072,0
2006-10-06,27.543,27.994,27.515,27.794,11576,0
2006-10-09,27.651,27.751,27.401,27.698,39148,0
2006-10-10,27.672,27.698,27.252,27.358,30695,0
2006-10-11,27.301,27.358,26.788,26.994,23214,0
2006-10-12,26.823,28.001,26.823,28.001,41082,0
2006-10-13,28.05,28.05,27.508,27.907,49471,0
2006-10-16,28.057,28.064,27.644,27.928,45752,0
2006-10-17,27.651,28.3,27.421,28.207,61266,0
2006-10-18,28.321,28.527,28.007,28.179,88044,0
2006-10-19,28.171,28.171,27.743,28.021,47585,0
2006-10-20,28.186,28.186,27.536,27.592,23742,0
2006-10-23,27.492,27.565,27.15,27.194,47134,0
2006-10-24,27.187,27.385,27.035,27.265,40338,0
2006-10-25,27.315,27.372,26.964,27.237,35682,0
2006-10-26,27.458,27.644,26.951,27.644,37029,0
2006-10-27,27.452,27.949,27.216,27.223,28244,0
2006-10-30,27.223,27.857,26.981,27.82,31491,0
2006-10-31,27.773,27.806,27.129,27.379,138931,0
2006-11-01,27.579,27.579,26.345,26.487,68311,0
2006-11-02,26.225,26.743,26.043,26.295,72598,0
2006-11-03,26.352,26.759,26.345,26.659,33850,0
2006-11-06,26.75,27.345,26.75,27.064,34122,0
2006-11-07,27.122,27.736,27.108,27.108,59255,0
2006-11-08,26.803,27.949,26.78,27.794,100743,0
2006-11-09,27.914,27.914,27.321,27.485,62465,0
2006-11-10,27.436,28.248,27.436,28.248,45072,0
2006-11-13,28.149,28.498,28.119,28.356,111907,0
2006-11-14,28.248,28.848,28.113,28.848,197948,0
2006-11-15,28.77,29.74,28.763,29.671,88020,0
2006-11-16,29.426,29.726,29.142,29.369,89369,0
2006-11-17,29.111,29.518,29.111,29.198,52403,0
2006-11-20,29.402,29.596,29.111,29.584,81175,0
2006-11-21,29.593,29.912,29.402,29.898,27289,0
2006-11-22,29.904,29.918,29.395,29.626,42643,0
2006-11-24,29.532,29.611,29.478,29.532,10302,0
2006-11-27,29.593,29.824,28.861,29.127,61351,0
2006-11-28,29.134,29.596,29.084,29.248,44422,0
2006-11-29,29.47,29.947,29.035,29.234,57933,0
2006-11-30,28.956,29.296,28.706,28.829,43449,0
2006-12-01,28.821,28.936,27.706,28.428,62879,0
2006-12-04,28.515,29.564,28.349,29.234,54226,0
2006-12-05,29.419,29.441,29.02,29.02,28195,0
2006-12-06,29.005,29.068,28.854,28.956,27340,0
2006-12-07,28.877,29.049,28.647,28.656,9691,0
2006-12-08,28.635,28.975,28.455,28.455,41644,0
2006-12-11,28.493,28.592,28.428,28.549,21114,0
2006-12-12,28.592,28.892,28.485,28.527,52547,0
2006-12-13,28.671,28.713,28.22,28.463,121820,0
2006-12-14,28.407,29.419,28.407,29.22,32434,0
2006-12-15,29.289,29.593,28.877,28.912,111695,0
2006-12-18,29.099,29.111,28.234,28.378,39746,0
2006-12-19,28.193,28.806,28.193,28.786,52968,0
2006-12-20,28.763,29.063,28.485,28.699,74292,0
2006-12-21,28.748,29.214,28.748,28.869,30981,0
2006-12-22,28.998,29.076,28.713,28.969,18753,0
2006-12-26,28.799,29.382,28.799,29.378,75754,0
2006-12-27,29.584,30.333,29.577,30.32,34652,0
2006-12-28,30.281,30.382,30.032,30.032,25038,0
2006-12-29,30.082,30.289,29.525,29.626,61977,0
2007-01-03,29.54,29.603,28.656,29.171,140567,0
2007-01-04,29.175,29.319,28.734,29.142,89680,0
2007-01-05,29.156,29.198,28.234,28.264,58612,0
2007-01-08,28.399,28.713,28.001,28.527,37509,0
2007-01-09,28.534,28.706,27.736,28.186,32091,0
2007-01-10,27.914,28.215,27.788,28.149,33293,0
2007-01-11,28.149,28.584,28.135,28.215,66903,0
2007-01-12,28.215,28.215,27.499,27.679,63628,0
2007-01-16,27.801,28.113,27.156,27.499,40567,0
2007-01-17,27.379,28.385,27.379,27.826,66937,0
2007-01-18,27.766,28.057,27.252,27.427,83244,0
2007-01-19,27.352,28.107,27.122,28.071,109918,0
2007-01-22,28.255,28.255,27.651,27.964,51856,0
2007-01-23,27.887,28.119,27.692,27.788,53672,0
2007-01-24,27.773,28.334,27.698,28.294,54914,0
2007-01-25,28.385,28.455,27.293,27.636,45413,0
2007-01-26,27.579,28.057,27.15,28.001,33773,0
2007-01-29,27.812,28.271,27.629,28.179,55647,0
2007-01-30,28.179,28.179,27.458,27.949,113103,0
2007-01-31,27.794,28.149,27.523,27.894,170262,0
2007-02-01,27.864,28.207,27.427,27.452,119036,0
2007-02-02,27.579,27.788,27.245,27.358,71768,0
2007-02-05,27.379,27.692,26.937,27.05,172407,0
2007-02-06,27.035,27.427,26.823,26.944,108620,0
2007-02-07,26.937,27.572,26.937,27.558,61635,0
2007-02-08,27.458,27.686,26.88,26.88,123873,0
2007-02-09,26.845,27.15,26.479,26.601,112418,0
2007-02-12,26.695,27.379,26.473,27.293,80675,0
2007-02-13,27.465,27.572,27.245,27.472,50812,0
2007-02-14,27.436,27.706,27.277,27.379,38226,0
2007-02-15,27.393,27.393,26.951,27.095,40495,0
2007-02-16,27.095,27.265,26.803,27.058,59827,0
2007-02-20,26.964,27.427,26.75,27.345,42840,0
2007-02-21,27.15,27.543,27.05,27.492,38345,0
2007-02-22,27.53,27.636,27.072,27.558,65858,0
2007-02-23,27.465,27.472,27.108,27.277,63349,0
2007-02-26,27.492,27.508,26.652,27.187,53961,0
2007-02-27,26.815,26.887,25.46,25.467,169428,0
2007-02-28,25.502,25.902,25.351,25.467,128710,0
2007-03-01,25.273,25.646,25.019,25.593,55879,0
2007-03-02,25.426,25.479,24.433,24.899,103517,0
2007-03-05,24.846,25.04,24.462,24.525,59365,0
2007-03-06,24.846,25.661,24.625,25.541,78670,0
2007-03-07,25.569,25.654,25.126,25.182,78033,0
2007-03-08,25.059,25.683,24.982,25.12,55604,0
2007-03-09,25.366,25.366,24.86,25.153,40718,0
2007-03-12,25.202,25.366,24.777,25.273,38768,0
2007-03-13,25.646,25.646,24.219,24.288,94832,0
2007-03-14,24.189,25.04,24.162,24.86,64207,0
2007-03-15,24.61,25.289,24.517,25.289,68666,0
2007-03-16,25.281,25.346,24.761,25.066,153567,0
2007-03-19,25.153,25.702,25.153,25.695,119389,0
2007-03-20,25.738,26.196,25.319,26.104,154934,0
2007-03-21,25.902,26.815,25.867,26.815,56073,0
2007-03-22,26.894,26.894,26.259,26.38,40028,0
2007-03-23,26.38,26.466,26.051,26.111,41340,0
2007-03-26,26.066,26.387,25.548,25.902,50644,0
2007-03-27,25.846,26.051,25.532,25.576,21033,0
2007-03-28,25.426,25.638,25.112,25.273,161349,0
2007-03-29,25.485,25.846,24.967,25.403,39657,0
2007-03-30,25.638,26.029,25.359,25.846,99975,0
2007-04-02,26.004,26.104,25.435,25.874,56115,0
2007-04-03,26.029,26.887,25.881,26.695,108287,0
2007-04-04,26.586,26.917,26.252,26.566,117502,0
2007-04-05,26.68,26.708,26.288,26.524,48742,0
2007-04-09,26.509,26.617,25.832,25.852,191070,0
2007-04-10,25.796,26.288,25.79,25.809,44288,0
2007-04-11,25.937,25.982,25.569,25.689,66551,0
2007-04-12,25.646,25.915,25.502,25.908,28376,0
2007-04-13,25.982,26.502,25.593,26.502,64153,0
2007-04-16,26.424,27.095,26.396,27.08,56371,0
2007-04-17,26.845,26.987,26.218,26.266,97624,0
2007-04-18,26.131,26.172,24.61,24.64,254997,0
2007-04-19,24.93,24.93,24.149,24.169,154261,0
2007-04-20,24.234,24.733,24.118,24.517,79928,0
2007-04-23,24.433,24.64,23.991,24.106,80958,0
2007-04-24,24.162,24.883,24.034,24.205,105508,0
2007-04-25,24.497,24.967,24.288,24.675,102050,0
2007-04-26,24.561,24.74,24.034,24.517,83337,0
2007-04-27,24.396,24.717,24.182,24.403,85458,0
2007-04-30,24.583,24.761,23.662,23.727,75868,0
2007-05-01,23.697,24.083,23.299,23.975,70483,0
2007-05-02,24.026,24.376,23.856,24.226,39691,0
2007-05-03,24.304,24.304,23.949,24.034,57822,0
2007-05-04,24.018,24.182,23.742,24.149,65477,0
2007-05-07,23.982,24.075,23.456,23.633,83306,0
2007-05-08,23.542,24.083,23.184,24.083,84411,0
2007-05-09,23.491,24.176,23.491,24.018,59682,0
2007-05-10,23.813,24.034,23.364,23.571,78734,0
2007-05-11,24.075,24.182,23.713,24.083,65793,0
2007-05-14,23.942,24.155,23.742,23.975,89777,0
2007-05-15,23.968,24.219,23.327,23.376,156838,0
2007-05-16,23.498,23.671,23.17,23.605,112723,0
2007-05-17,23.59,23.804,23.12,23.435,50637,0
2007-05-18,23.542,23.756,23.07,23.314,61388,0
2007-05-21,23.192,23.706,23.192,23.662,26166,0
2007-05-22,23.528,23.991,23.234,23.841,43795,0
2007-05-23,23.934,24.155,23.435,23.641,34235,0
2007-05-24,23.571,23.841,23.07,23.314,74486,0
2007-05-25,23.44,24.041,23.364,23.898,118268,0
2007-05-29,24.034,24.363,23.968,24.325,69237,0
2007-05-30,24.111,24.425,24.048,24.212,51182,0
2007-05-31,24.547,24.547,23.919,24.226,74442,0
2007-06-01,24.363,24.769,24.34,24.517,183635,0
2007-06-04,24.411,24.904,24.411,24.547,41532,0
2007-06-05,24.363,24.517,23.727,24.141,79641,0
2007-06-06,24.018,24.106,23.513,23.856,70536,0
2007-06-07,23.689,23.898,23.291,23.519,53115,0
2007-06-08,23.44,23.934,23.44,23.91,24210,0
2007-06-11,23.796,23.956,23.528,23.75,30318,0
2007-06-12,23.59,23.742,23.212,23.391,70104,0
2007-06-13,23.482,24.069,23.199,23.898,42329,0
2007-06-14,23.963,24.133,23.528,23.599,34888,0
2007-06-15,24.034,24.717,23.719,24.325,136399,0
2007-06-18,24.34,24.525,24.012,24.099,26500,0
2007-06-19,23.942,24.226,23.662,24.041,67333,0
2007-06-20,23.919,23.991,23.283,23.383,62851,0
2007-06-21,23.263,23.513,23.006,23.107,81825,0
2007-06-22,23.013,23.1,22.399,22.641,249948,0
2007-06-25,22.641,23.149,22.428,22.664,66676,0
2007-06-26,22.771,23.042,22.487,22.599,49591,0
2007-06-27,22.435,23.535,22.415,23.456,81953,0
2007-06-28,23.505,23.713,23.034,23.528,45932,0
2007-06-29,23.655,23.719,23.042,23.042,59283,0
2007-07-02,23.242,23.447,23.019,23.283,35848,0
2007-07-03,23.356,23.571,22.912,22.972,68431,0
2007-07-05,23.034,23.641,22.964,23.256,120103,0
2007-07-06,23.207,23.862,23.207,23.505,72238,0
2007-07-09,23.498,23.727,23.263,23.407,33083,0
2007-07-10,23.162,23.162,22.691,22.864,139798,0
2007-07-11,22.912,23.055,22.757,22.843,116307,0
2007-07-12,22.979,23.648,22.779,23.648,91153,0
2007-07-13,23.621,23.621,23.22,23.471,44574,0
2007-07-16,23.421,23.641,23,23,64418,0
2007-07-17,23.249,23.249,22.472,22.672,263409,0
2007-07-18,22.472,22.535,21.971,22.364,206777,0
2007-07-19,22.472,22.721,21.987,22.586,119130,0
2007-07-20,22.535,22.535,21.624,21.85,143833,0
2007-07-23,21.978,21.999,21.558,21.624,91054,0
2007-07-24,21.465,21.543,20.552,20.858,213278,0
2007-07-25,21.059,21.188,20.575,20.882,167825,0
2007-07-26,20.544,20.709,19.919,20.303,95985,0
2007-07-27,20.309,20.602,19.895,20.118,104520,0
2007-07-30,20.339,20.652,19.812,20.303,64969,0
2007-07-31,20.536,21.036,20.454,20.46,143219,0
2007-08-01,20.401,20.701,20.065,20.544,71431,0
2007-08-02,20.637,21.074,20.28,20.454,68998,0
2007-08-03,20.475,20.475,19.446,19.504,156692,0
2007-08-06,19.676,20.503,18.936,20.401,111938,0
2007-08-07,20.247,20.896,19.546,20.51,114495,0
2007-08-08,20.709,22.25,20.709,21.737,196088,0
2007-08-09,21.586,22.343,20.354,22.258,157975,0
2007-08-10,21.843,22.385,21.594,22.258,166702,0
2007-08-13,22.406,22.406,20.046,20.053,170615,0
2007-08-14,20.28,20.652,19.167,19.167,170642,0
2007-08-15,19.254,19.546,19.097,19.097,250140,0
2007-08-16,19.046,21.373,18.882,21.373,391366,0
2007-08-17,21.901,22.797,21.68,22.343,175801,0
2007-08-20,22.151,22.655,21.907,22.435,68089,0
2007-08-21,22.37,22.92,22.242,22.742,96625,0
2007-08-22,23.019,23.413,22.75,23.383,82839,0
2007-08-23,23.513,23.513,22.829,23.12,406239,0
2007-08-24,23.092,23.813,23.092,23.776,118354,0
2007-08-27,23.613,23.856,22.392,22.478,156383,0
2007-08-28,22.364,22.599,21.658,21.684,145624,0
2007-08-29,21.829,22.586,21.508,22.491,291674,0
2007-08-30,22.186,22.985,21.901,22.573,112588,0
2007-08-31,22.942,23.141,22.505,22.835,56738,0
2007-09-04,22.68,23.135,22.399,22.635,35245,0
2007-09-05,22.452,22.528,22.022,22.25,52891,0
2007-09-06,22.294,22.573,21.978,22.235,31112,0
2007-09-07,21.794,21.987,21.23,21.266,62578,0
2007-09-10,21.444,21.565,20.66,21.251,50476,0
2007-09-11,21.415,22.065,21.415,22.006,48340,0
2007-09-12,21.907,22.006,21.222,21.358,33615,0
2007-09-13,21.508,22.093,21.302,21.85,36103,0
2007-09-14,21.637,21.637,21.123,21.302,48073,0
2007-09-17,21.28,21.495,20.958,21.222,159501,0
2007-09-18,21.294,23.084,20.701,22.857,160747,0
2007-09-19,23.113,23.869,23.019,23.662,122559,0
2007-09-20,23.482,23.633,22.886,23.135,46185,0
2007-09-21,23.242,23.256,22.864,23.019,134874,0
2007-09-24,22.972,23.207,22.328,22.428,34689,0
2007-09-25,22.242,22.528,22.058,22.093,20855,0
2007-09-26,22.151,22.151,21.535,21.8,87338,0
2007-09-27,21.715,22.179,21.68,22.179,23251,0
2007-09-28,22.112,22.25,21.41,21.427,45734,0
2007-10-01,21.55,23.006,21.55,22.948,92824,0
2007-10-02,22.985,23.184,22.505,22.805,46916,0
2007-10-03,22.629,23,21.901,22.065,72843,0
2007-10-04,22.12,22.586,22.12,22.458,31683,0
2007-10-05,22.541,23.184,22.378,22.843,58640,0
2007-10-08,22.821,22.878,22.58,22.87,33573,0
2007-10-09,22.948,23.019,22.422,22.956,35403,0
2007-10-10,22.956,23.042,22.458,22.691,38941,0
2007-10-11,22.829,23.084,21.673,21.949,55872,0
2007-10-12,21.949,22.68,21.73,22.159,26114,0
2007-10-15,22.129,22.129,20.851,21.188,59940,0
2007-10-16,21.338,21.73,20.901,20.944,76783,0
2007-10-17,21.338,21.338,19.782,20.166,98969,0
2007-10-18,20.002,20.265,19.518,19.851,85864,0
2007-10-19,19.834,19.857,18.996,19.276,127048,0
2007-10-22,19.054,20.624,18.612,20.496,101821,0
2007-10-23,20.681,20.681,19.597,20.581,97720,0
2007-10-24,20.467,20.467,19.462,19.994,74196,0
2007-10-25,20.025,20.388,19.668,19.819,78522,0
2007-10-26,20.138,20.652,19.826,20.536,74568,0
2007-10-29,20.701,20.743,20.438,20.536,55257,0
2007-10-30,20.536,20.751,20.01,20.51,70201,0
2007-10-31,20.701,20.83,20.166,20.795,101096,0
2007-11-01,20.409,20.409,19.261,19.403,152080,0
2007-11-02,19.717,20.111,19.295,19.531,84920,0
2007-11-05,19.174,19.668,19.174,19.538,67843,0
2007-11-06,19.645,20.18,19.189,20.166,111831,0
2007-11-07,19.882,20.195,18.847,18.936,79531,0
2007-11-08,19.14,20.131,19.033,20.025,90682,0
2007-11-09,19.654,20.93,19.654,20.475,119741,0
2007-11-12,20.429,21.016,20.303,20.374,115528,0
2007-11-13,20.522,21.172,20.522,21.137,97629,0
2007-11-14,21.188,21.188,20.438,20.882,230063,0
2007-11-15,20.736,20.989,20.253,20.687,48279,0
2007-11-16,20.768,20.91,20.309,20.724,92783,0
2007-11-19,20.48,20.981,19.975,20.295,59965,0
2007-11-20,20.265,20.401,19.333,20.082,58952,0
2007-11-21,19.925,20.253,19.482,19.732,63634,0
2007-11-23,19.925,20.529,19.866,20.253,26770,0
2007-11-26,20.259,20.259,19.226,19.311,84243,0
2007-11-27,19.417,19.797,18.691,19.574,68588,0
2007-11-28,19.953,20.652,19.953,20.552,70394,0
2007-11-29,20.51,20.581,19.904,19.947,49294,0
2007-11-30,20.331,20.522,19.789,20.153,75118,0
2007-12-03,20.247,20.247,19.403,19.467,43720,0
2007-12-04,19.361,19.645,19.119,19.311,59991,0
2007-12-05,19.66,20.039,19.311,19.84,52351,0
2007-12-06,19.812,20.618,19.743,20.587,77463,0
2007-12-07,20.781,20.781,20.233,20.388,43587,0
2007-12-10,20.475,20.674,20.233,20.575,26897,0
2007-12-11,20.687,21.109,19.625,19.631,92612,0
2007-12-12,20.174,20.331,19.218,19.561,67384,0
2007-12-13,19.34,19.554,18.733,19.431,65856,0
2007-12-14,19.104,19.417,18.776,18.969,68995,0
2007-12-17,18.813,19.104,18.76,18.819,100898,0
2007-12-18,19.14,19.554,18.677,19.554,95184,0
2007-12-19,19.474,19.768,19.276,19.574,63147,0
2007-12-20,19.857,20.159,19.34,20.145,117921,0
2007-12-21,20.652,21.266,20.273,20.91,323646,0
2007-12-24,21.158,21.558,20.409,21.488,35086,0
2007-12-26,21.237,21.237,20.48,21.066,103553,0
2007-12-27,20.896,21.029,19.574,19.582,75989,0
2007-12-28,19.874,20.153,19.396,19.546,65301,0
2007-12-31,19.446,20.018,19.354,19.637,43127,0
2008-01-02,19.668,19.668,18.853,19.112,82188,0
2008-01-03,19.189,19.431,19.082,19.082,102594,0
2008-01-04,18.791,18.805,18.549,18.62,160967,0
2008-01-07,18.733,19.61,18.549,18.882,88329,0
2008-01-08,19.012,19.261,18.269,18.293,125622,0
2008-01-09,18.277,19.226,18.277,19.21,125088,0
2008-01-10,18.954,19.939,18.626,19.384,105424,0
2008-01-11,19.189,19.524,18.332,18.455,99232,0
2008-01-14,18.706,19.14,18.549,18.733,60713,0
2008-01-15,18.768,18.927,18.434,18.745,158070,0
2008-01-16,18.549,19.975,18.549,19.645,152612,0
2008-01-17,19.546,19.546,18.648,19.189,121978,0
2008-01-18,19.068,19.431,18.02,18.482,177291,0
2008-01-22,17.106,19.247,16.681,18.706,224271,0
2008-01-23,18.234,20.687,18.191,20.488,163389,0
2008-01-24,20.575,20.674,19.14,20.339,90200,0
2008-01-25,20.687,20.687,19.582,19.782,83178,0
2008-01-28,19.637,20.567,19.167,20.316,74449,0
2008-01-29,20.446,20.652,19.705,20.202,85572,0
2008-01-30,20.018,21.13,19.736,20.331,134785,0
2008-01-31,19.975,20.938,19.975,20.624,99966,0
2008-02-01,20.759,21.202,20.295,20.901,42742,0
2008-02-04,20.888,21.051,20.233,20.316,234438,0
2008-02-05,19.797,20.488,19.797,19.932,163069,0
2008-02-06,20.131,20.544,19.851,19.904,93467,0
2008-02-07,19.789,20.724,19.654,20.369,46854,0
2008-02-08,20.273,20.731,20.073,20.316,121266,0
2008-02-11,20.309,20.309,19.691,19.988,90542,0
2008-02-12,20.131,20.51,19.726,20.226,269312,0
2008-02-13,20.496,20.858,20.145,20.822,113500,0
2008-02-14,20.896,20.896,19.874,20.01,126126,0
2008-02-15,19.826,20.36,19.797,20.025,94404,0
2008-02-19,20.025,20.475,19.597,19.61,149512,0
2008-02-20,19.512,20.446,19.512,20.233,96683,0
2008-02-21,20.415,20.66,19.743,19.776,201882,0
2008-02-22,19.843,20.409,19.705,20.202,176986,0
2008-02-25,20.217,20.637,19.705,20.51,62830,0
2008-02-26,20.331,20.822,20.331,20.61,125698,0
2008-02-27,20.369,20.981,20.309,20.454,119830,0
2008-02-28,20.247,20.629,19.804,20.089,120101,0
2008-02-29,19.812,20.316,19.189,19.295,172252,0
2008-03-03,19.261,19.866,18.685,19.325,141207,0
2008-03-04,19.054,19.333,18.639,19.316,128515,0
2008-03-05,19.482,19.645,18.691,18.783,65256,0
2008-03-06,18.662,19.019,18.497,18.525,117506,0
2008-03-07,18.348,19.403,18.348,19.21,91773,0
2008-03-10,19.295,19.34,18.612,18.669,59049,0
2008-03-11,19.289,19.994,19.276,19.994,87718,0
2008-03-12,20.025,20.687,19.711,19.726,145816,0
2008-03-13,19.462,20.637,18.889,20.226,177293,0
2008-03-14,20.438,20.438,19.061,19.554,104716,0
2008-03-17,18.975,20.189,18.768,19.631,75836,0
2008-03-18,20.124,20.822,19.439,20.581,101349,0
2008-03-19,20.743,20.996,20.324,20.324,109301,0
2008-03-20,20.624,21.452,20.103,21.387,368154,0
2008-03-24,21.472,22.022,21.096,21.427,96285,0
2008-03-25,21.402,21.517,20.91,21.452,71881,0
2008-03-26,21.338,21.465,20.701,21.144,77633,0
2008-03-27,21.237,21.237,20.544,20.681,179982,0
2008-03-28,20.667,21.287,20.46,20.938,90267,0
2008-03-31,20.996,21.558,20.552,20.901,99360,0
2008-04-01,21.322,21.508,21.044,21.435,143282,0
2008-04-02,21.472,21.758,20.958,21.637,107295,0
2008-04-03,21.402,21.68,20.882,21.322,42669,0
2008-04-04,21.421,21.421,20.802,20.93,33837,0
2008-04-07,21.109,21.338,20.624,21.036,115761,0
2008-04-08,20.866,21.294,20.674,20.774,60561,0
2008-04-09,20.759,20.808,20.059,20.145,46097,0
2008-04-10,20.189,20.709,20.059,20.522,38352,0
2008-04-11,20.324,20.429,19.697,19.717,48210,0
2008-04-14,19.691,19.994,19.512,19.531,55062,0
2008-04-15,19.76,20.467,19.368,20.273,90653,0
2008-04-16,20.51,21.744,20.381,21.723,121773,0
2008-04-17,21.394,21.535,20.838,21.044,165335,0
2008-04-18,21.421,21.63,20.652,21.195,89165,0
2008-04-21,21.059,21.315,20.544,20.816,164372,0
2008-04-22,20.674,21.577,20.259,20.838,303842,0
2008-04-23,20.93,21.13,20.575,20.743,100390,0
2008-04-24,20.667,21.41,20.324,20.91,167550,0
2008-04-25,21.036,21.394,20.467,21.266,96579,0
2008-04-28,21.202,21.402,21.002,21.358,37946,0
2008-04-29,21.38,21.781,21.266,21.472,52851,0
2008-04-30,21.452,21.63,21.251,21.444,94175,0
2008-05-01,21.472,22.286,21.315,22.159,63676,0
2008-05-02,22.351,22.351,21.517,21.995,100474,0
2008-05-05,21.864,21.864,21.123,21.387,51502,0
2008-05-06,21.287,21.465,20.851,21.358,38987,0
2008-05-07,21.23,21.502,20.667,20.743,43457,0
2008-05-08,20.83,20.882,20.48,20.701,30523,0
2008-05-09,20.48,20.901,20.454,20.717,50065,0
2008-05-12,20.781,21.517,20.709,21.452,37382,0
2008-05-13,21.502,21.502,21.088,21.287,29343,0
2008-05-14,21.322,21.715,21.172,21.273,30419,0
2008-05-15,21.251,21.794,21.096,21.666,37895,0
2008-05-16,21.807,21.821,20.717,21.427,80869,0
2008-05-19,21.373,21.787,21.036,21.202,102932,0
2008-05-20,21.109,21.472,21.109,21.137,52501,0
2008-05-21,21.188,21.901,21.188,21.594,192985,0
2008-05-22,21.624,22.294,21.444,22.159,69048,0
2008-05-23,22.006,22.143,21.821,21.987,64994,0
2008-05-27,22.052,22.415,21.836,22.364,38082,0
2008-05-28,22.472,22.472,21.88,21.999,36778,0
2008-05-29,21.978,22.786,21.978,22.452,56488,0
2008-05-30,22.458,22.458,21.572,21.857,101124,0
2008-06-02,21.8,22.328,21.594,22.037,102430,0
2008-06-03,22.172,22.797,21.723,22.151,267557,0
2008-06-04,22.014,22.335,21.807,22.006,111798,0
2008-06-05,22.022,22.699,21.971,22.699,58691,0
2008-06-06,22.505,22.686,21.308,21.415,72010,0
2008-06-09,21.543,21.829,20.843,21.151,48039,0
2008-06-10,20.951,21.751,20.838,21.421,45460,0
2008-06-11,21.28,21.28,20.602,20.838,82100,0
2008-06-12,21.088,21.502,20.422,20.964,72694,0
2008-06-13,21.273,21.602,20.381,21.059,61583,0
2008-06-16,21.022,21.459,20.896,21.273,68614,0
2008-06-17,21.302,21.329,20.339,20.587,43345,0
2008-06-18,20.446,20.446,19.524,19.66,138909,0
2008-06-19,19.705,20.401,19.554,20.339,174274,0
2008-06-20,20.18,20.295,19.554,19.751,183766,0
2008-06-23,19.912,20.118,19.075,19.075,44533,0
2008-06-24,18.941,19.812,18.941,19.546,81781,0
2008-06-25,19.531,20.522,19.531,19.895,74288,0
2008-06-26,19.682,20.273,19.474,19.554,57239,0
2008-06-27,19.417,19.711,19.089,19.482,264995,0
2008-06-30,19.431,19.597,18.726,18.733,107560,0
2008-07-01,18.582,19.717,18.582,19.518,97663,0
2008-07-02,19.531,19.676,18.867,18.896,89615,0
2008-07-03,18.941,19.574,18.76,18.853,35998,0
2008-07-07,18.96,19.042,18.076,18.49,79718,0
2008-07-08,18.555,20.111,18.128,20.089,145136,0
2008-07-09,20.053,20.053,18.691,18.813,68914,0
2008-07-10,18.753,19.826,18.753,19.49,101366,0
2008-07-11,19.276,20.046,18.612,19.953,91345,0
2008-07-14,20.082,20.438,17.834,18.256,150576,0
2008-07-15,17.912,19.019,17.906,17.948,91054,0
2008-07-16,17.927,19.866,17.912,19.454,107313,0
2008-07-17,19.61,20.731,19.019,20.581,106777,0
2008-07-18,20.46,20.581,19.269,20.354,98764,0
2008-07-21,20.388,20.731,19.697,20.01,52132,0
2008-07-22,19.857,20.602,19.303,20.581,112726,0
2008-07-23,20.51,21.68,20.339,20.944,108066,0
2008-07-24,21.109,21.345,20.303,20.401,91713,0
2008-07-25,20.709,21.63,20.709,21.402,65376,0
2008-07-28,21.008,21.535,20.331,20.759,50774,0
2008-07-29,20.901,22.014,20.415,21.971,66737,0
2008-07-30,21.938,22.112,21.586,22.065,51589,0
2008-07-31,21.586,22.1,21.586,21.987,36645,0
2008-08-01,22.1,22.112,21.692,22.071,56054,0
2008-08-04,21.586,22.112,21.044,21.459,69914,0
2008-08-05,21.872,22.112,20.915,22.071,102903,0
2008-08-06,21.956,22.599,21.452,22.435,52731,0
2008-08-07,22.071,22.357,21.637,21.673,61490,0
2008-08-08,21.765,22.797,21.765,22.635,72627,0
2008-08-11,22.68,23.826,21.502,23.605,88899,0
2008-08-12,23.407,24.255,23.006,24.141,130365,0
2008-08-13,24.004,24.396,23.27,24.048,103700,0
2008-08-14,23.848,24.162,23.519,24.004,28606,0
2008-08-15,24.182,24.182,23.013,24.126,108535,0
2008-08-18,24.126,24.126,22.443,23,65153,0
2008-08-19,22.762,23.463,22.378,23.184,53450,0
2008-08-20,23.27,23.291,22.573,23.149,40119,0
2008-08-21,22.735,23.641,22.613,22.655,36900,0
2008-08-22,23.055,23.776,22.586,23.633,99781,0
2008-08-25,23.542,23.542,22.655,22.686,53349,0
2008-08-26,22.655,23.327,22.472,23.113,32332,0
2008-08-27,23.141,24.034,23.12,23.613,61748,0
2008-08-28,23.856,24.389,23.677,24.389,63666,0
2008-08-29,24.296,24.312,23.697,23.927,43774,0
2008-09-02,24.255,24.37,23.648,24.118,51256,0
2008-09-03,23.956,24.853,23.542,24.648,83620,0
2008-09-04,24.226,24.876,23.956,23.968,95575,0
2008-09-05,23.898,24.899,23.713,24.64,74708,0
2008-09-08,24.304,25.326,23.571,25.319,128887,0
2008-09-09,25.132,25.555,23.934,24.111,163680,0
2008-09-10,23.898,24.925,23.648,24.532,122374,0
2008-09-11,24.356,24.945,23.697,24.93,98647,0
2008-09-12,24.411,25.454,24.268,25.19,95808,0
2008-09-15,25.238,25.238,24.312,24.603,100662,0
2008-09-16,24.111,26.922,23.991,26.75,211837,0
2008-09-17,26.436,26.436,25.182,25.395,130355,0
2008-09-18,25.902,30.754,25.832,27.82,480687,0
2008-09-19,32.83,33.042,27.118,28.255,373291,0
2008-09-22,28.248,28.943,26.396,27.492,91475,0
2008-09-23,27.679,27.679,25.467,27.427,63714,0
2008-09-24,26.803,27.579,26.066,26.066,54496,0
2008-09-25,27.001,27.087,25.359,26.218,61340,0
2008-09-26,25.752,27.565,25.096,25.346,76055,0
2008-09-29,25.346,26.728,11.408,24.048,71995,0
2008-09-30,24.904,25.326,24.283,24.54,69250,0
2008-10-01,24.967,24.967,23.192,24.925,29029,0
2008-10-02,24.733,25.809,24.32,24.32,73887,0
2008-10-03,24.304,25.126,23.963,23.963,42439,0
2008-10-06,23.22,23.59,21.864,22.635,131631,0
2008-10-07,22.12,23.227,21.036,21.358,67485,0
2008-10-08,21.079,23.862,20.687,20.996,106769,0
2008-10-09,20.395,21.888,18.882,19.033,238127,0
2008-10-10,18.277,20.667,18.191,20.667,202993,0
2008-10-13,21.956,22.242,20.189,21.658,148462,0
2008-10-14,22.014,22.535,20.701,21.55,91111,0
2008-10-15,21.222,21.907,20.595,21.044,144555,0
2008-10-16,21.572,22.972,19.851,22.972,110943,0
2008-10-17,21.956,23.407,18.954,21.338,102739,0
2008-10-20,21.65,22.573,20.751,21.944,31821,0
2008-10-21,21.459,22.378,21.079,21.658,53511,0
2008-10-22,21.066,22.487,20.724,21.115,62234,0
2008-10-23,21.322,21.836,19.743,21.036,117921,0
2008-10-24,19.797,21.273,19.797,20.567,70396,0
2008-10-27,20.369,21.394,19.625,19.732,54500,0
2008-10-28,20.324,21.543,19.269,21.495,66987,0
2008-10-29,21.508,22.25,20.131,21.543,67213,0
2008-10-30,22.278,22.541,20.774,22.159,84596,0
2008-10-31,21.915,24.126,21.55,23.813,223547,0
2008-11-03,23.662,24.149,22.672,23.677,40380,0
2008-11-04,24.012,24.389,23.742,24.325,53534,0
2008-11-05,23.869,24.34,22.065,22.691,45774,0
2008-11-06,22.406,22.829,22.065,22.357,49058,0
2008-11-07,22.586,23.482,22.315,22.664,35707,0
2008-11-10,23.1,23.762,21.93,22.143,39615,0
2008-11-11,21.864,22.629,21.488,21.63,68786,0
2008-11-12,21.365,22.272,20.816,20.838,59785,0
2008-11-13,21.008,22.715,19.768,22.613,90976,0
2008-11-14,22.207,22.829,21.051,21.151,41431,0
2008-11-17,20.851,22.294,20.717,21.109,48998,0
2008-11-18,21.202,21.594,20.082,21.096,74571,0
2008-11-19,20.816,21.922,19.66,19.919,83223,0
2008-11-20,19.654,19.789,18.562,18.783,79471,0
2008-11-21,19.226,20.624,16.444,20.388,135812,0
2008-11-24,20.438,22.112,18.497,21.938,70377,0
2008-11-25,22.321,22.472,21.188,22.452,82628,0
2008-11-26,21.843,23.505,21.666,23.055,74832,0
2008-11-28,22.757,23.535,22.093,23.291,10882,0
2008-12-01,22.648,22.648,18.768,18.904,269374,0
2008-12-02,19.333,19.939,18.475,19.939,547971,0
2008-12-03,19.403,22.549,19.391,21.744,121185,0
2008-12-04,21.273,22.112,20.429,21.066,79448,0
2008-12-05,20.61,22.065,20.153,22.006,86253,0
2008-12-08,22.112,22.112,21.765,22.006,132291,0
2008-12-09,21.673,22.272,20.736,21.345,73521,0
2008-12-10,21.55,22.505,20.709,21.907,47100,0
2008-12-11,21.258,22.487,19.597,19.851,68905,0
2008-12-12,19.276,21.151,18.975,21.115,40672,0
2008-12-15,21.202,21.287,19.691,20.259,29969,0
2008-12-16,20.838,21.999,20.575,21.684,92614,0
2008-12-17,21.315,22.641,21.308,21.707,67658,0
2008-12-18,21.821,22.513,20.888,22.044,52977,0
2008-12-19,22.813,23.227,21.8,22.707,187965,0
2008-12-22,22.715,22.906,21.63,22.599,69777,0
2008-12-23,22.779,23.092,22.378,23,33350,0
2008-12-24,23.006,23.184,22.629,23.034,29966,0
2008-12-26,23.314,23.542,22.948,23.477,60746,0
2008-12-29,23.582,23.999,23.349,23.856,145589,0
2008-12-30,23.968,25.066,23.885,25.059,126879,0
2008-12-31,25.088,26.552,24.705,26.218,170990,0
2009-01-02,26.516,26.516,25.218,25.587,95874,0
2009-01-05,25.908,25.997,24.396,25.387,52562,0
2009-01-06,25.724,26.036,24.839,25.896,55726,0
2009-01-07,25.366,25.448,23.956,24.304,79108,0
2009-01-08,24.325,24.769,23.677,24.111,38188,0
2009-01-09,24.162,24.462,22.535,22.68,99191,0
2009-01-12,22.641,23.177,22.219,22.235,68828,0
2009-01-13,22.226,22.813,21.829,22.452,63297,0
2009-01-14,21.836,21.836,21.036,21.123,36493,0
2009-01-15,21.115,21.415,20.159,21.402,46455,0
2009-01-16,21.402,21.523,19.981,21.402,52864,0
2009-01-20,21.002,21.002,19.189,19.204,70986,0
2009-01-21,19.454,21.444,19.454,21.402,126965,0
2009-01-22,20.822,21.251,19.888,20.324,82746,0
2009-01-23,19.618,20.923,19.589,20.687,82295,0
2009-01-26,20.687,21.707,19.316,21.115,88758,0
2009-01-27,21.243,21.28,20.429,21.273,70597,0
2009-01-28,21.609,22.68,21.315,22.599,146168,0
2009-01-29,22.364,22.364,20.838,20.866,89244,0
2009-01-30,21.172,21.329,19.691,19.953,117368,0
2009-02-02,19.705,21.102,19.668,21.088,52033,0
2009-02-03,21.258,21.821,20.217,21.044,65943,0
2009-02-04,21.044,21.85,20.759,20.981,59476,0
2009-02-05,20.866,22.03,20.802,21.387,87583,0
2009-02-06,21.338,21.864,21.338,21.577,102352,0
2009-02-09,21.402,22.014,21.051,21.427,51530,0
2009-02-10,21.338,21.73,19.975,20.025,47189,0
2009-02-11,20.153,20.822,20.153,20.544,20768,0
2009-02-12,20.226,20.475,19.582,20.339,84787,0
2009-02-13,20.354,21.079,19.482,19.736,81667,0
2009-02-17,19.467,19.512,18.834,18.834,141228,0
2009-02-18,18.867,19.189,18.834,18.996,139110,0
2009-02-19,19.234,19.234,18.249,18.269,112135,0
2009-02-20,17.94,18.612,17.735,18.303,73815,0
2009-02-23,18.426,19.154,17.763,17.906,58723,0
2009-02-24,18.256,19.604,17.642,19.568,106617,0
2009-02-25,19.446,19.919,18.027,19.204,57301,0
2009-02-26,19.34,20.644,18.791,19.247,50376,0
2009-02-27,18.896,19.154,18.455,18.482,148027,0
2009-03-02,18.091,18.927,18.091,18.49,140230,0
2009-03-03,18.805,18.805,17.728,18.518,277435,0
2009-03-04,18.867,19.004,17.834,18.391,64298,0
2009-03-05,17.884,18.256,16.864,16.907,94381,0
2009-03-06,17.086,17.478,16.194,17.099,71161,0
2009-03-09,16.914,17.142,16.087,16.194,113410,0
2009-03-10,16.607,17.978,16.199,17.964,74796,0
2009-03-11,18.014,18.332,17.606,17.684,66227,0
2009-03-12,17.534,19.826,17.534,19.654,59329,0
2009-03-13,19.76,19.939,18.847,19.218,47617,0
2009-03-16,19.574,19.834,18.455,18.62,63214,0
2009-03-17,18.662,19.736,18.15,19.736,63460,0
2009-03-18,19.66,21.151,19.046,20.981,85440,0
2009-03-19,21.216,21.216,20.159,20.316,43790,0
2009-03-20,20.552,20.83,19.768,19.797,119357,0
2009-03-23,20.446,21.572,20.002,21.488,139399,0
2009-03-24,21.066,21.528,19.625,19.726,45005,0
2009-03-25,19.975,20.923,19.174,20.48,100403,0
2009-03-26,20.888,21.287,19.819,20.964,97061,0
2009-03-27,20.575,20.795,19.347,19.417,46851,0
2009-03-30,18.882,18.975,18.203,18.612,74533,0
2009-03-31,18.941,19.981,18.841,19.082,81108,0
2009-04-01,18.739,20.01,18.712,19.834,89585,0
2009-04-02,20.415,20.915,19.797,20.724,84772,0
2009-04-03,20.602,20.795,20.253,20.795,53024,0
2009-04-06,20.536,20.674,19.589,20.131,123449,0
2009-04-07,19.843,20.153,19.154,19.21,109233,0
2009-04-08,19.439,19.482,18.59,19.218,138443,0
2009-04-09,19.768,20.996,19.019,20.595,163671,0
2009-04-13,20.369,21.044,20.369,20.915,119638,0
2009-04-14,20.629,20.66,19.354,19.482,61036,0
2009-04-15,19.732,20.808,19.732,20.802,66161,0
2009-04-16,21.096,21.222,20.103,21.022,101767,0
2009-04-17,21.096,21.402,20.736,21.188,171068,0
2009-04-20,20.709,20.717,19.866,20.053,96849,0
2009-04-21,20.018,21.402,19.518,21.308,141258,0
2009-04-22,20.816,21.577,20.381,20.46,117079,0
2009-04-23,20.544,20.938,20.153,20.743,85130,0
2009-04-24,21.144,21.615,20.51,21.222,149855,0
2009-04-27,20.674,21.188,20.273,20.637,66497,0
2009-04-28,20.46,21.744,20.295,21.243,88049,0
2009-04-29,21.273,22.321,21.059,22.151,84291,0
2009-04-30,22.309,22.309,21.472,21.586,61236,0
2009-05-01,21.586,21.949,20.217,20.273,73140,0
2009-05-04,20.395,21.402,20.153,21.345,70601,0
2009-05-05,21.352,21.402,20.381,20.652,68298,0
2009-05-06,20.93,20.93,20.24,20.736,50772,0
2009-05-07,21.115,21.115,19.691,20.01,56287,0
2009-05-08,20.422,20.944,20.002,20.61,85343,0
2009-05-11,20.226,20.522,19.281,19.538,98706,0
2009-05-12,19.736,20.503,19.295,19.538,101162,0
2009-05-13,19.295,19.439,18.726,18.941,235469,0
2009-05-14,19.075,19.618,18.919,19.403,57221,0
2009-05-15,19.403,19.554,19.046,19.333,110069,0
2009-05-18,19.668,20.624,19.66,20.475,68609,0
2009-05-19,20.475,20.475,19.574,19.66,44288,0
2009-05-20,19.819,20.429,18.982,19.148,64589,0
2009-05-21,18.904,19.167,18.904,19.082,105894,0
2009-05-22,19.16,19.295,18.927,18.927,49504,0
2009-05-26,18.904,19.904,18.904,19.834,65086,0
2009-05-27,19.826,19.826,18.753,18.834,60720,0
2009-05-28,18.947,19.075,18.582,18.969,97167,0
2009-05-29,18.982,19.654,18.841,19.637,128729,0
2009-06-01,19.797,20.331,19.618,20.295,72416,0
2009-06-02,20.247,20.751,20.166,20.536,83700,0
2009-06-03,20.28,20.587,20.189,20.587,29944,0
2009-06-04,20.602,20.866,20.303,20.687,82183,0
2009-06-05,20.866,20.866,19.981,20.273,31328,0
2009-06-08,20.118,20.56,20.053,20.103,42466,0
2009-06-09,20.253,20.354,20.002,20.053,30118,0
2009-06-10,20.226,20.226,19.21,19.546,90939,0
2009-06-11,19.546,20.097,19.347,19.589,67010,0
2009-06-12,19.411,19.819,19.34,19.804,44960,0
2009-06-15,19.417,19.574,18.982,19.354,77691,0
2009-06-16,19.361,19.431,18.975,19.061,65633,0
2009-06-17,19.033,19.625,18.733,19.276,64961,0
2009-06-18,19.303,19.597,19.061,19.403,21135,0
2009-06-19,19.782,19.782,19.127,19.368,93777,0
2009-06-22,19.154,19.295,18.834,18.889,66072,0
2009-06-23,19.075,19.21,18.776,18.889,87440,0
2009-06-24,19.097,19.097,18.57,18.669,23757,0
2009-06-25,18.549,19.234,18.277,19.234,35752,0
2009-06-26,19.046,19.538,18.936,19.446,191343,0
2009-06-29,19.411,19.454,18.739,19.218,26250,0
2009-06-30,19.289,19.431,18.841,19.082,33494,0
2009-07-01,19.34,19.618,18.597,19.417,79960,0
2009-07-02,19.127,19.361,18.263,18.698,118636,0
2009-07-06,18.677,19.254,18.549,19.189,46373,0
2009-07-07,19.295,19.295,18.549,18.631,119699,0
2009-07-08,18.783,19.21,18.753,19.025,64949,0
2009-07-09,19.189,19.189,18.482,18.525,46732,0
2009-07-10,18.462,18.904,18.242,18.706,43314,0
2009-07-13,18.669,19.242,18.631,19.218,73636,0
2009-07-14,19.16,19.518,18.834,19.127,72539,0
2009-07-15,19.49,20.324,19.289,20.247,107236,0
2009-07-16,20.025,20.24,19.504,20.145,58832,0
2009-07-17,20.226,20.24,19.912,19.939,82456,0
2009-07-20,20.118,20.118,19.439,19.732,27143,0
2009-07-21,19.912,19.912,18.975,19.197,61069,0
2009-07-22,19.068,19.446,18.99,19.068,73996,0
2009-07-23,18.996,19.439,18.882,19.134,146587,0
2009-07-24,19.025,19.431,19.025,19.303,83770,0
2009-07-27,19.226,19.682,18.99,19.582,68567,0
2009-07-28,19.361,19.857,19.361,19.66,40605,0
2009-07-29,19.538,19.568,19.269,19.424,27768,0
2009-07-30,19.637,20.097,19.439,19.625,63982,0
2009-07-31,19.474,19.797,19.361,19.368,66332,0
2009-08-03,19.561,19.843,19.281,19.368,87963,0
2009-08-04,19.281,19.857,19.281,19.637,44084,0
2009-08-05,19.711,19.711,19.295,19.474,38295,0
2009-08-06,19.524,19.561,18.99,19.218,47705,0
2009-08-07,19.597,19.826,19.347,19.654,193021,0
2009-08-10,19.462,20.195,19.391,19.797,49608,0
2009-08-11,19.625,19.732,19.417,19.524,42176,0
2009-08-12,19.604,20.131,19.604,19.84,58997,0
2009-08-13,19.932,20.01,19.538,19.776,14291,0
2009-08-14,19.804,19.843,18.847,19.454,63719,0
2009-08-17,19.042,19.254,18.867,19.061,23236,0
2009-08-18,19.234,19.589,18.889,19.234,35884,0
2009-08-19,19.025,19.568,19.025,19.424,35061,0
2009-08-20,19.431,19.751,19.281,19.554,99412,0
2009-08-21,19.812,20.065,19.384,19.645,118145,0
2009-08-24,19.751,19.751,19.439,19.531,39649,0
2009-08-25,19.705,19.866,19.49,19.618,41944,0
2009-08-26,19.531,20.082,19.439,19.751,59001,0
2009-08-27,19.538,19.789,19.311,19.789,39987,0
2009-08-28,19.919,19.966,19.431,19.431,48466,0
2009-08-31,19.295,19.396,18.841,19.089,63391,0
2009-09-01,18.975,19.654,18.975,18.975,53942,0
2009-09-02,18.975,19.316,18.654,18.669,62054,0
2009-09-03,18.739,19.075,18.582,18.941,23073,0
2009-09-04,18.875,18.975,18.549,18.975,31696,0
2009-09-08,19.097,19.431,18.639,18.867,23744,0
2009-09-09,18.805,19.261,18.768,18.99,37030,0
2009-09-10,18.954,18.996,18.533,18.549,58766,0
2009-09-11,18.518,18.62,18.242,18.263,33144,0
2009-09-14,18.805,18.805,18.226,18.263,117340,0
2009-09-15,18.191,18.482,17.97,18.014,87384,0
2009-09-16,18.128,18.549,17.94,18.348,55330,0
2009-09-17,18.369,18.549,18.234,18.482,16494,0
2009-09-18,18.555,18.798,18.298,18.768,98455,0
2009-09-21,18.518,18.828,18.34,18.497,38790,0
2009-09-22,18.631,18.904,18.113,18.234,54629,0
2009-09-23,18.277,18.889,18.203,18.49,42499,0
2009-09-24,18.549,18.791,18.376,18.514,44951,0
2009-09-25,18.4,18.882,18.326,18.604,23637,0
2009-09-28,18.654,19.261,18.533,19.167,58881,0
2009-09-29,19.134,19.21,18.776,18.875,30798,0
2009-09-30,18.941,19.019,18.356,18.669,50599,0
2009-10-01,18.654,18.791,18.376,18.654,72448,0
2009-10-02,18.518,18.936,18.326,18.407,66619,0
2009-10-05,18.211,18.685,18.143,18.49,46352,0
2009-10-06,18.562,19.16,18.197,18.954,62882,0
2009-10-07,18.99,19.097,18.733,18.99,28007,0
2009-10-08,19.119,19.174,18.834,18.982,45098,0
2009-10-09,19.112,19.311,18.954,19.254,28992,0
2009-10-12,19.316,19.316,18.912,19.019,17040,0
2009-10-13,19.204,19.204,18.506,18.719,38759,0
2009-10-14,18.875,19.174,18.626,18.875,78725,0
2009-10-15,18.783,18.783,18.249,18.597,62044,0
2009-10-16,18.49,18.745,18.219,18.369,45948,0
2009-10-19,18.497,18.805,18.318,18.753,42896,0
2009-10-20,18.439,18.514,18.242,18.469,35669,0
2009-10-21,18.326,18.59,17.375,17.526,67075,0
2009-10-22,17.585,18.226,17.549,18.136,70911,0
2009-10-23,18.439,18.439,17.692,17.865,78263,0
2009-10-26,17.99,18.076,17.585,17.842,128014,0
2009-10-27,17.857,18.143,17.763,17.906,53237,0
2009-10-28,17.927,18.303,17.783,17.865,34162,0
2009-10-29,18.007,18.105,17.655,17.827,54788,0
2009-10-30,17.692,17.834,17.375,17.564,94417,0
2009-11-02,17.634,17.721,17.351,17.578,66056,0
2009-11-03,17.478,17.698,17.306,17.663,67328,0
2009-11-04,17.812,17.82,17.121,17.171,110022,0
2009-11-05,17.399,17.763,17.235,17.735,58242,0
2009-11-06,17.513,17.783,17.375,17.526,26138,0
2009-11-09,17.642,17.79,17.335,17.57,39524,0
2009-11-10,17.513,17.597,17.086,17.106,44587,0
2009-11-11,17.255,17.648,17.121,17.128,32750,0
2009-11-12,17.057,17.45,16.666,16.715,95929,0
2009-11-13,16.822,16.822,16.408,16.722,58007,0
2009-11-16,16.858,17.391,16.858,17.178,34878,0
2009-11-17,17.121,17.285,17.006,17.113,31128,0
2009-11-18,17.113,17.285,16.78,16.899,22309,0
2009-11-19,16.78,16.964,16.194,16.306,73262,0
2009-11-20,16.265,16.993,16.265,16.943,55816,0
2009-11-23,17.106,17.578,17.106,17.343,29167,0
2009-11-24,17.399,17.763,17.185,17.692,23880,0
2009-11-25,17.728,17.763,17.42,17.42,7546,0
2009-11-27,16.743,17.57,16.408,16.408,28603,0
2009-11-30,16.428,16.964,15.987,16.722,87562,0
2009-12-01,16.834,16.907,16.123,16.337,65523,0
2009-12-02,16.402,16.907,16.207,16.544,37874,0
2009-12-03,16.658,16.921,16.294,16.322,46120,0
2009-12-04,16.685,17.072,16.566,16.979,53199,0
2009-12-07,16.943,17.022,16.33,16.78,22434,0
2009-12-08,16.642,16.907,16.558,16.907,49418,0
2009-12-09,16.907,16.921,16.508,16.685,60241,0
2009-12-10,16.715,16.864,16.214,16.444,63046,0
2009-12-11,16.566,16.864,16.357,16.572,21225,0
2009-12-14,16.642,16.921,16.378,16.899,39595,0
2009-12-15,16.722,17.08,16.522,16.522,52561,0
2009-12-16,16.715,16.728,16.25,16.364,35159,0
2009-12-17,16.33,16.62,16.115,16.394,27196,0
2009-12-18,16.55,16.815,16.294,16.815,168875,0
2009-12-21,16.864,16.943,16.508,16.864,39748,0
2009-12-22,16.85,17.634,16.722,17.178,125303,0
2009-12-23,17.335,17.534,17.335,17.37,32292,0
2009-12-24,17.391,17.45,16.95,17.099,26398,0
2009-12-28,17.163,17.597,17.08,17.542,38949,0
2009-12-29,17.628,17.684,17.42,17.585,20040,0
2009-12-30,17.549,17.621,17.25,17.621,40017,0
2009-12-31,17.735,17.812,17.443,17.443,48406,0
2010-01-04,17.721,17.978,17.721,17.978,44698,0
2010-01-05,18.007,18.007,17.3,17.3,100341,0
2010-01-06,17.221,17.328,15.801,15.995,271222,0
2010-01-07,16.051,16.929,16.051,16.764,105114,0
2010-01-08,16.707,17.443,16.436,17.383,91412,0
2010-01-11,17.435,17.435,16.674,16.692,34321,0
2010-01-12,16.572,16.858,16.572,16.715,30440,0
2010-01-13,16.792,16.993,16.636,16.834,26166,0
2010-01-14,16.822,17.358,16.78,17.185,32548,0
2010-01-15,17.269,17.3,16.492,16.592,77552,0
2010-01-19,16.6,17.215,16.6,17.121,42223,0
2010-01-20,17.121,17.663,16.985,17.614,171555,0
2010-01-21,17.812,18.332,17.735,17.919,94892,0
2010-01-22,18.061,18.128,17.834,17.97,63590,0
2010-01-25,18.048,18.298,17.82,18.054,54424,0
2010-01-26,17.964,18.348,17.892,17.899,62213,0
2010-01-27,17.776,18.904,17.776,18.712,38624,0
2010-01-28,18.805,18.805,18.084,18.167,67622,0
2010-01-29,18.263,18.439,17.776,18.061,297417,0
2010-02-01,18.097,18.219,17.742,17.842,39640,0
2010-02-02,17.798,18.084,17.412,17.542,64907,0
2010-02-03,17.499,17.557,17.035,17.163,103369,0
2010-02-04,17.049,17.25,16.806,17.099,60979,0
2010-02-05,17.163,17.592,17.163,17.578,47077,0
2010-02-08,17.507,17.507,17.057,17.171,49810,0
2010-02-09,17.45,17.757,17.171,17.513,41154,0
2010-02-10,17.406,17.749,17.113,17.713,51045,0
2010-02-11,17.621,17.877,17.228,17.804,39324,0
2010-02-12,17.655,17.655,17.306,17.399,60966,0
2010-02-16,17.399,17.663,17.262,17.57,30893,0
2010-02-17,17.676,17.934,17.606,17.827,45106,0
2010-02-18,18.084,18.091,17.783,18.034,17853,0
2010-02-19,18.034,18.326,17.934,18.162,40810,0
2010-02-22,18.176,18.256,17.877,18.256,21423,0
2010-02-23,18.219,18.326,17.999,18.162,26470,0
2010-02-24,18.184,18.733,18.105,18.712,25830,0
2010-02-25,18.419,18.654,18.249,18.648,23393,0
2010-02-26,18.482,18.525,18.197,18.197,57633,0
2010-03-01,18.256,18.691,18.256,18.631,43908,0
2010-03-02,18.691,18.941,18.31,18.936,47258,0
2010-03-03,18.919,18.941,18.525,18.662,27531,0
2010-03-04,18.753,18.927,18.197,18.691,63639,0
2010-03-05,18.739,18.798,18.576,18.798,57684,0
2010-03-08,18.798,18.798,18.597,18.739,64801,0
2010-03-09,18.719,19.167,18.712,18.996,17742,0
2010-03-10,18.941,19.254,18.936,19.218,20582,0
2010-03-11,19.033,19.261,18.753,19.261,28394,0
2010-03-12,19.247,19.247,19.012,19.075,16784,0
2010-03-15,18.982,19.254,18.791,19.234,22795,0
2010-03-16,19.247,19.691,19.242,19.676,116602,0
2010-03-17,19.826,20.202,19.826,20.002,80653,0
2010-03-18,19.975,19.994,19.247,19.411,85879,0
2010-03-19,19.524,19.789,19.354,19.736,101962,0
2010-03-22,19.61,19.966,19.524,19.84,28827,0
2010-03-23,19.732,19.888,19.446,19.751,57323,0
2010-03-24,19.618,19.826,19.498,19.637,50134,0
2010-03-25,19.682,19.919,19.518,19.538,32281,0
2010-03-26,19.668,19.732,19.289,19.316,12939,0
2010-03-29,19.333,19.498,19.261,19.347,18897,0
2010-03-30,19.361,19.49,19.181,19.462,27476,0
2010-03-31,19.333,19.631,19.269,19.311,58666,0
2010-04-01,19.482,19.604,19.127,19.325,27731,0
2010-04-05,19.34,19.454,19.112,19.368,29202,0
2010-04-06,19.197,19.512,19.197,19.467,37009,0
2010-04-07,19.439,19.76,19.368,19.743,83144,0
2010-04-08,19.618,20.166,19.582,20.138,35542,0
2010-04-09,20.18,20.724,20.065,20.687,80466,0
2010-04-12,20.687,21.109,20.401,21.074,63989,0
2010-04-13,20.981,20.981,20.667,20.888,47369,0
2010-04-14,20.958,21.365,20.83,21.358,28559,0
2010-04-15,21.273,21.495,21.044,21.495,36860,0
2010-04-16,21.495,21.495,21.074,21.222,82951,0
2010-04-19,21.066,21.188,20.91,21.115,66451,0
2010-04-20,21.151,21.402,21.016,21.402,52408,0
2010-04-21,21.315,21.821,21.144,21.452,57629,0
2010-04-22,21.294,21.843,21.294,21.73,71214,0
2010-04-23,21.639,21.978,21.467,21.937,75560,0
2010-04-26,21.843,22.037,21.684,21.807,45982,0
2010-04-27,21.68,21.956,21.415,21.643,45084,0
2010-04-28,21.794,21.956,21.523,21.658,14019,0
2010-04-29,21.765,22.513,21.535,22.505,51135,0
2010-04-30,22.443,22.443,21.345,21.415,66531,0
2010-05-03,21.459,21.971,21.373,21.888,20149,0
2010-05-04,21.68,21.843,21.308,21.459,49667,0
2010-05-05,21.402,21.758,21.115,21.402,45728,0
2010-05-06,21.402,21.938,20.226,20.822,53482,0
2010-05-07,20.687,21.251,19.717,20.089,59310,0
2010-05-10,20.681,21.365,20.331,21.251,52746,0
2010-05-11,20.996,22.037,20.866,21.609,63450,0
2010-05-12,21.594,22.415,21.594,22.278,43999,0
2010-05-13,22.166,22.172,21.781,22.1,29630,0
2010-05-14,21.938,21.938,21.23,21.48,20630,0
2010-05-17,21.684,21.88,21.365,21.707,46548,0
2010-05-18,22.052,22.105,21.059,21.172,25950,0
2010-05-19,21.287,21.308,20.83,20.938,42082,0
2010-05-20,20.693,20.981,19.467,19.625,56446,0
2010-05-21,19.384,20.369,19.384,20.247,121665,0
2010-05-24,20.287,20.581,19.261,19.289,42796,0
2010-05-25,18.904,19.462,18.677,19.325,69838,0
2010-05-26,19.439,19.61,19.068,19.134,69680,0
2010-05-27,19.538,19.959,19.042,19.882,26125,0
2010-05-28,19.76,19.76,18.947,19.134,45709,0
2010-06-01,18.875,18.875,18.475,18.475,90137,0
2010-06-02,18.576,19.21,18.497,19.167,61874,0
2010-06-03,19.134,19.645,19.134,19.439,41483,0
2010-06-04,18.919,19.119,18.57,18.582,90509,0
2010-06-07,18.631,18.768,18.197,18.277,44012,0
2010-06-08,18.383,18.733,17.919,18.604,40772,0
2010-06-09,18.875,18.896,18.054,18.197,33523,0
2010-06-10,18.549,18.791,18.332,18.776,56650,0
2010-06-11,18.407,19.089,18.249,19.075,36982,0
2010-06-14,19.303,19.504,18.285,18.391,67934,0
2010-06-15,18.533,18.853,18.4,18.654,50866,0
2010-06-16,18.455,18.912,18.455,18.691,15581,0
2010-06-17,18.768,18.798,18.455,18.719,17643,0
2010-06-18,18.86,19.019,18.518,18.59,80487,0
2010-06-21,18.867,18.867,18.332,18.34,22146,0
2010-06-22,18.383,18.597,17.87,17.978,42941,0
2010-06-23,18.014,18.156,17.94,18.014,38334,0
2010-06-24,17.842,18.184,17.757,17.906,64523,0
2010-06-25,18.048,18.455,17.906,18.34,299333,0
2010-06-28,18.285,18.407,17.94,18.12,23213,0
2010-06-29,17.763,18.219,17.763,18.02,60710,0
2010-06-30,18.077,18.247,17.903,17.903,68077,0
2010-07-01,18.007,18.034,17.478,17.834,65692,0
2010-07-02,17.919,17.919,17.519,17.692,26241,0
2010-07-06,18.027,18.263,17.597,17.827,92557,0
2010-07-07,17.834,18.662,17.763,18.648,97142,0
2010-07-08,18.867,18.867,18.497,18.776,77343,0
2010-07-09,18.798,19.254,18.791,19.226,27700,0
2010-07-12,19.148,19.189,18.867,18.927,29843,0
2010-07-13,19.242,19.776,19.174,19.711,45030,0
2010-07-14,19.589,19.597,19.254,19.512,28954,0
2010-07-15,19.325,19.49,18.919,19.14,23482,0
2010-07-16,19.042,19.042,18.048,18.076,62659,0
2010-07-19,18.091,18.475,17.849,18.061,18988,0
2010-07-20,17.834,18.691,17.834,18.639,47498,0
2010-07-21,18.791,18.798,17.877,17.877,34801,0
2010-07-22,18.242,18.904,18.234,18.882,59142,0
2010-07-23,18.745,19.391,18.733,19.333,78363,0
2010-07-26,19.424,19.711,19.254,19.618,53914,0
2010-07-27,19.743,19.912,19.524,19.531,43120,0
2010-07-28,19.498,19.631,19.333,19.417,46770,0
2010-07-29,19.645,19.975,19.311,19.462,66298,0
2010-07-30,19.333,19.691,19.333,19.604,110483,0
2010-08-02,19.925,19.925,19.512,19.804,40766,0
2010-08-03,19.682,19.904,19.637,19.705,42294,0
2010-08-04,19.819,19.888,19.554,19.819,20699,0
2010-08-05,19.682,19.834,19.347,19.467,47922,0
2010-08-06,19.261,19.325,18.604,19.14,36349,0
2010-08-09,19.325,19.782,19.019,19.597,37828,0
2010-08-10,19.354,19.518,19.14,19.254,27551,0
2010-08-11,18.904,19.089,18.369,18.434,74286,0
2010-08-12,18.376,18.597,18.226,18.426,88477,0
2010-08-13,18.332,18.549,18.303,18.31,51193,0
2010-08-16,18.31,18.691,18.303,18.631,59095,0
2010-08-17,18.847,19.019,18.549,18.919,40276,0
2010-08-18,18.853,18.969,18.597,18.597,27721,0
2010-08-19,18.582,18.612,18.298,18.303,41716,0
2010-08-20,18.298,18.391,18.191,18.326,105173,0
2010-08-23,18.426,18.475,17.877,17.906,51284,0
2010-08-24,17.842,18.084,17.549,17.865,60804,0
2010-08-25,17.684,18.62,17.684,18.576,37445,0
2010-08-26,18.648,18.648,18.12,18.156,12622,0
2010-08-27,18.419,18.936,18.136,18.875,28844,0
2010-08-30,18.776,18.912,18.419,18.426,49482,0
2010-08-31,18.669,19.173,18.46,18.829,110773,0
2010-09-01,19.097,19.247,18.954,19.247,49861,0
2010-09-02,19.181,19.226,18.798,19.174,27918,0
2010-09-03,19.247,19.431,19.082,19.391,25359,0
2010-09-07,19.361,19.361,18.96,18.996,27471,0
2010-09-08,19.097,19.242,18.947,18.969,11301,0
2010-09-09,19.234,19.261,18.631,18.936,19226,0
2010-09-10,18.969,19.247,18.912,18.99,16928,0
2010-09-13,19.082,19.303,18.726,19.127,38734,0
2010-09-14,19.127,19.226,18.841,19.033,36098,0
2010-09-15,19.012,19.261,18.805,19.046,14567,0
2010-09-16,18.975,18.975,18.407,18.582,32427,0
2010-09-17,18.791,19.075,18.447,18.904,52099,0
2010-09-20,18.919,19.618,18.904,19.618,45182,0
2010-09-21,19.561,19.561,19.167,19.269,27320,0
2010-09-22,19.247,19.417,18.805,18.969,32639,0
2010-09-23,18.875,19.119,18.475,18.49,28151,0
2010-09-24,18.712,19.391,18.631,19.391,33943,0
2010-09-27,19.439,19.439,18.867,18.954,12098,0
2010-09-28,19.061,19.325,18.834,19.269,41672,0
2010-09-29,19.148,19.618,18.996,19.417,32324,0
2010-09-30,19.548,19.548,19.216,19.325,37684,0
2010-10-01,19.61,19.645,19.376,19.568,22891,0
2010-10-04,19.568,19.682,19.154,19.204,39602,0
2010-10-05,19.467,19.975,19.012,19.645,68194,0
2010-10-06,19.546,19.691,19.316,19.682,26681,0
2010-10-07,19.691,19.691,19.261,19.295,30075,0
2010-10-08,19.303,19.804,19.269,19.645,32751,0
2010-10-11,19.705,19.76,19.546,19.618,4714,0
2010-10-12,19.504,19.668,19.333,19.637,28305,0
2010-10-13,19.697,19.947,19.446,19.743,40061,0
2010-10-14,19.782,19.843,19.498,19.776,27773,0
2010-10-15,19.904,19.904,19.454,19.631,55523,0
2010-10-18,19.736,19.904,19.736,19.882,65627,0
2010-10-19,19.546,19.975,19.269,19.424,30003,0
2010-10-20,19.61,19.912,19.574,19.834,22150,0
2010-10-21,19.939,19.966,19.361,19.645,31218,0
2010-10-22,19.804,19.925,19.697,19.843,14444,0
2010-10-25,19.939,19.966,19.66,19.76,10100,0
2010-10-26,19.589,19.966,19.589,19.874,25683,0
2010-10-27,19.751,19.966,19.446,19.631,49049,0
2010-10-28,19.826,19.826,19.512,19.66,20643,0
2010-10-29,19.605,19.664,19.391,19.486,61362,0
2010-11-01,19.61,19.61,18.96,19.197,44363,0
2010-11-02,19.082,19.431,18.919,19.189,67693,0
2010-11-03,19.16,19.325,19.025,19.325,37939,0
2010-11-04,19.546,19.625,19.134,19.618,85542,0
2010-11-05,19.691,19.939,19.654,19.882,46147,0
2010-11-08,19.736,19.959,19.676,19.939,32498,0
2010-11-09,19.947,19.966,19.797,19.866,65679,0
2010-11-10,19.939,20.446,19.826,20.429,54003,0
2010-11-11,20.166,20.401,20.166,20.253,10558,0
2010-11-12,20.082,20.145,19.932,19.959,20564,0
2010-11-15,20.032,20.388,19.717,20.253,17475,0
2010-11-16,19.826,20.446,19.826,20.01,37308,0
2010-11-17,20.01,20.065,19.888,20.059,25497,0
2010-11-18,20.295,20.324,20.103,20.174,23772,0
2010-11-19,20.202,20.287,20.032,20.18,53287,0
2010-11-22,20.002,20.082,19.736,19.857,70756,0
2010-11-23,19.668,19.804,19.618,19.768,47373,0
2010-11-24,19.668,20.073,19.668,20.065,29381,0
2010-11-26,19.925,20.145,19.912,19.912,4666,0
2010-11-29,19.857,20.118,19.732,20.089,27612,0
2010-11-30,19.872,20.039,19.463,19.628,88609,0
2010-12-01,19.981,20.131,19.782,20.059,57073,0
2010-12-02,20.018,20.153,19.919,20.131,22471,0
2010-12-03,19.966,20.111,19.874,20.103,21273,0
2010-12-06,20.046,20.295,19.994,20.131,55897,0
2010-12-07,20.339,20.475,20.189,20.381,33608,0
2010-12-08,20.467,20.48,20.409,20.415,24817,0
2010-12-09,20.536,20.687,20.401,20.602,49652,0
2010-12-10,20.61,20.717,20.247,20.717,59679,0
2010-12-13,20.618,20.629,20.395,20.429,30096,0
2010-12-14,20.56,20.681,20.446,20.575,30345,0
2010-12-15,20.637,20.789,20.475,20.552,46813,0
2010-12-16,20.419,20.86,20.392,20.694,30306,0
2010-12-17,20.166,20.751,20.166,20.687,15127,0
2010-12-20,20.759,20.768,20.581,20.581,12243,0
2010-12-21,20.674,20.866,20.536,20.83,12995,0
2010-12-22,20.866,21.266,20.795,21.237,95958,0
2010-12-23,21.287,21.287,20.981,21.066,14746,0
2010-12-27,20.972,21.338,20.91,21.266,30708,0
2010-12-28,21.266,21.302,21.172,21.222,15309,0
2010-12-29,21.23,21.23,20.965,21.077,21180,0
2010-12-30,21.024,21.031,20.887,20.887,6647,0
2010-12-31,20.856,20.94,20.663,20.663,27365,0
2011-01-03,21.294,21.294,20.938,21.23,42878,0
2011-01-04,21.358,21.358,20.496,20.522,41274,0
2011-01-05,20.536,20.843,20.422,20.843,28401,0
2011-01-06,20.808,21.273,20.781,20.91,45611,0
2011-01-07,20.915,20.938,20.124,20.467,49091,0
2011-01-10,20.339,20.46,20.153,20.388,44663,0
2011-01-11,20.446,20.816,20.295,20.816,26557,0
2011-01-12,20.964,21.158,20.774,20.93,24808,0
2011-01-13,20.938,20.981,20.667,20.731,11158,0
2011-01-14,20.759,21.322,20.66,21.243,21669,0
2011-01-18,21.115,21.315,20.858,21.28,34302,0
2011-01-19,21.286,21.365,20.528,20.623,32281,0
2011-01-20,20.575,21.151,20.575,21.016,33984,0
2011-01-21,21.13,21.402,20.781,20.83,19909,0
2011-01-24,20.822,21.008,20.781,20.958,19139,0
2011-01-25,20.874,21.472,20.858,21.465,43710,0
2011-01-26,21.495,21.65,21.243,21.543,47013,0
2011-01-27,21.55,21.586,21.273,21.302,15677,0
2011-01-28,21.352,21.352,20.259,20.529,49208,0
2011-01-31,20.663,20.783,20.508,20.625,37987,0
2011-02-01,20.736,21.465,20.544,21.28,34971,0
2011-02-02,21.172,21.322,20.923,21.029,23908,0
2011-02-03,21.048,21.048,20.443,20.586,28856,0
2011-02-04,20.624,20.83,20.381,20.56,33388,0
2011-02-07,20.522,20.996,20.522,20.866,16915,0
2011-02-08,20.781,20.851,20.438,20.731,14648,0
2011-02-09,20.644,20.858,20.46,20.693,18546,0
2011-02-10,20.636,20.752,20.458,20.535,13837,0
2011-02-11,20.51,20.858,20.324,20.816,17808,0
2011-02-14,20.964,20.964,20.331,20.768,33331,0
2011-02-15,20.731,20.795,20.475,20.759,21780,0
2011-02-16,20.751,20.989,20.644,20.816,16964,0
2011-02-18,21.113,21.481,20.904,21.237,74963,0
2011-02-22,21.051,21.287,20.759,20.789,26608,0
2011-02-23,20.781,20.838,20.429,20.51,23330,0
2011-02-24,20.595,20.595,19.981,20.522,31584,0
2011-02-25,20.558,20.832,20.351,20.803,18979,0
2011-02-28,20.449,20.755,20.061,20.411,75677,0
2011-03-01,20.443,20.551,20.255,20.351,188813,0
2011-03-02,20.405,20.581,20.357,20.419,30276,0
2011-03-03,20.565,20.796,20.565,20.674,29004,0
2011-03-04,20.609,20.776,20.371,20.535,24074,0
2011-03-07,20.839,20.839,19.981,20.139,31811,0
2011-03-08,20.16,20.839,20.16,20.832,17483,0
2011-03-09,20.824,21,20.636,20.66,25296,0
2011-03-10,20.385,20.636,20.001,20.018,45233,0
2011-03-11,20.001,20.412,19.872,19.924,32295,0
2011-03-14,19.787,20.06,19.533,19.903,35587,0
2011-03-15,19.764,20.19,19.764,19.843,52432,0
2011-03-16,19.887,19.911,19.607,19.673,55343,0
2011-03-17,19.981,20.055,19.637,19.746,34542,0
2011-03-18,19.801,20.082,19.613,19.887,75170,0
2011-03-21,20.047,20.153,20.018,20.153,26248,0
2011-03-22,19.975,20.153,19.832,19.88,30356,0
2011-03-23,19.872,20.153,19.492,20.098,22434,0
2011-03-24,20.133,20.19,19.88,19.975,24163,0
2011-03-25,19.946,20.392,19.946,20.16,104705,0
2011-03-28,20.16,20.19,19.932,19.946,21113,0
2011-03-29,19.887,20.025,19.825,19.966,27037,0
2011-03-30,20.112,20.112,19.787,19.975,30035,0
2011-03-31,19.967,20.035,19.916,19.953,64047,0
2011-04-01,20.01,20.126,19.887,19.903,47429,0
2011-04-04,19.938,20.01,19.801,19.952,37977,0
2011-04-05,19.938,19.938,19.832,19.857,48125,0
2011-04-06,19.832,19.988,19.832,19.872,82661,0
2011-04-07,19.848,20.054,19.801,19.952,183029,0
2011-04-08,20.09,20.09,19.794,19.809,28586,0
2011-04-11,19.864,19.981,19.817,19.966,46771,0
2011-04-12,19.911,19.994,19.728,19.734,27819,0
2011-04-13,19.872,19.975,19.556,19.57,56149,0
2011-04-14,19.476,20.01,19.467,19.917,27927,0
2011-04-15,19.872,20.073,19.848,20.01,50800,0
2011-04-18,19.848,20.06,19.825,19.917,65100,0
2011-04-19,20.032,20.118,19.6,19.757,70422,0
2011-04-20,19.981,20.168,19.837,20.073,48091,0
2011-04-21,19.938,20.198,19.911,20.066,75696,0
2011-04-25,20.054,20.261,19.848,19.966,38785,0
2011-04-26,20.06,20.502,19.981,20.365,60902,0
2011-04-27,20.385,20.502,20.235,20.443,105221,0
2011-04-28,20.458,20.66,20.458,20.66,18196,0
2011-04-29,20.691,20.723,20.394,20.408,91742,0
2011-05-02,20.465,20.551,19.895,19.917,48249,0
2011-05-03,19.91,20.15,19.886,19.91,28532,0
2011-05-04,19.887,19.895,19.584,19.6,24932,0
2011-05-05,19.58,19.823,19.426,19.478,23872,0
2011-05-06,19.628,19.772,19.476,19.527,28023,0
2011-05-09,19.476,19.628,19.34,19.548,21389,0
2011-05-10,19.548,19.958,19.467,19.946,25479,0
2011-05-11,19.863,19.879,19.478,19.559,39897,0
2011-05-12,19.505,19.825,19.467,19.794,40735,0
2011-05-13,19.734,19.817,19.418,19.432,22714,0
2011-05-16,19.412,19.432,19.34,19.34,59333,0
2011-05-17,19.361,19.467,19.316,19.368,31715,0
2011-05-18,19.425,19.484,19.288,19.447,29484,0
2011-05-19,19.492,19.556,19.384,19.418,19045,0
2011-05-20,19.378,19.47,19.302,19.325,43396,0
2011-05-23,19.288,19.455,19.158,19.18,32923,0
2011-05-24,19.302,19.325,19.094,19.165,38770,0
2011-05-25,19.138,19.455,19.138,19.288,21038,0
2011-05-26,19.24,19.467,19.24,19.463,29601,0
2011-05-27,19.552,19.552,19.37,19.486,20642,0
2011-05-31,19.639,20.061,19.331,19.82,129114,0
2011-06-01,19.757,20.001,19.216,19.224,73964,0
2011-06-02,19.239,19.502,19.1,19.223,107422,0
2011-06-03,19.019,19.275,18.88,19.004,46478,0
2011-06-06,19.034,19.215,18.816,19.076,37595,0
2011-06-07,19.13,19.34,19.055,19.1,18840,0
2011-06-08,18.996,19.185,18.996,19.092,38210,0
2011-06-09,19.193,19.37,19.019,19.156,41954,0
2011-06-10,19.144,19.267,18.887,18.99,54356,0
2011-06-13,19.1,19.302,18.968,19.107,34317,0
2011-06-14,19.316,19.515,19.253,19.515,25261,0
2011-06-15,19.355,19.486,19.15,19.275,32484,0
2011-06-16,19.367,19.86,19.206,19.741,76007,0
2011-06-17,19.837,20.163,19.706,19.848,107924,0
2011-06-20,19.807,19.989,19.654,19.754,61846,0
2011-06-21,19.871,20.207,19.661,20.163,78198,0
2011-06-22,20.076,20.128,19.559,19.596,24608,0
2011-06-23,19.691,19.691,19.385,19.654,49358,0
2011-06-24,19.223,19.691,19.215,19.683,97565,0
2011-06-27,19.691,20.1,19.567,20.1,45885,0
2011-06-28,20.055,20.317,20.003,20.135,68508,0
2011-06-29,20.272,20.272,19.886,20.12,40242,0
2011-06-30,20.246,20.281,20.132,20.223,49655,0
2011-07-01,20.287,20.61,20.246,20.501,96829,0
2011-07-05,20.433,20.528,20.259,20.411,30141,0
2011-07-06,20.409,20.609,20.372,20.549,51303,0
2011-07-07,20.587,20.755,20.362,20.739,45090,0
2011-07-08,20.535,20.595,20.31,20.31,65439,0
2011-07-11,20.331,20.595,20.157,20.501,49275,0
2011-07-12,20.521,21.024,20.476,20.566,42273,0
2011-07-13,20.688,21.01,20.688,20.901,69788,0
2011-07-14,20.915,20.915,20.484,20.528,36964,0
2011-07-15,20.551,20.581,20.348,20.559,55776,0
2011-07-18,20.501,20.543,20.084,20.252,38268,0
2011-07-19,20.401,20.816,20.352,20.757,64178,0
2011-07-20,20.841,20.93,20.246,20.403,56560,0
2011-07-21,20.535,20.93,20.411,20.887,43920,0
2011-07-22,20.872,20.872,20.669,20.704,21442,0
2011-07-25,20.508,20.712,20.433,20.521,32078,0
2011-07-26,20.395,20.513,19.915,20.011,38011,0
2011-07-27,20.003,20.055,19.637,19.698,65095,0
2011-07-28,19.797,19.957,19.693,19.945,38639,0
2011-07-29,19.75,20.061,19.678,19.782,58801,0
2011-08-01,20.003,20.186,19.785,20.076,39385,0
2011-08-02,20.04,20.248,19.767,19.789,40798,0
2011-08-03,19.779,20.061,19.631,20.019,45971,0
2011-08-04,19.908,20.019,19.412,19.515,76324,0
2011-08-05,19.645,19.952,19.333,19.385,52600,0
2011-08-08,19.333,19.842,17.874,17.874,125967,0
2011-08-09,18.493,20.061,18.159,19.946,131234,0
2011-08-10,19.624,19.683,17.946,18.069,95367,0
2011-08-11,18.421,19.193,18.332,18.968,83223,0
2011-08-12,19.107,19.201,18.207,18.284,41834,0
2011-08-15,18.522,18.83,18.392,18.816,22193,0
2011-08-16,19.208,19.208,18.292,18.486,43955,0
2011-08-17,18.618,18.941,18.604,18.808,22337,0
2011-08-18,18.401,18.604,18.077,18.231,72366,0
2011-08-19,18.041,18.509,17.946,18.027,86138,0
2011-08-22,18.545,18.545,17.736,17.903,47061,0
2011-08-23,18.027,18.713,17.976,18.713,75117,0
2011-08-24,18.61,19.179,18.61,19.121,32247,0
2011-08-25,19.193,19.654,18.165,18.24,58347,0
2011-08-26,18.238,18.599,17.89,18.414,49477,0
2011-08-29,18.661,18.975,18.408,18.887,56051,0
2011-08-30,18.801,18.902,18.37,18.778,59191,0
2011-08-31,18.923,18.923,18.346,18.422,95479,0
2011-09-01,18.421,18.553,17.909,17.924,167160,0
2011-09-02,17.913,18.107,17.48,17.51,89766,0
2011-09-06,16.958,18.081,16.958,17.728,94994,0
2011-09-07,18.037,18.266,17.75,18.205,115495,0
2011-09-08,18.095,18.238,17.512,17.519,63908,0
2011-09-09,17.512,17.58,17.26,17.402,145922,0
2011-09-12,17.179,17.815,17.179,17.772,50035,0
2011-09-13,17.918,18.088,17.601,17.971,78576,0
2011-09-14,18.193,18.495,17.764,18.205,44611,0
2011-09-15,18.422,18.422,18.016,18.384,29364,0
2011-09-16,18.613,18.621,18.177,18.213,84986,0
2011-09-19,18.599,18.599,17.512,17.682,43595,0
2011-09-20,17.772,18.031,17.566,17.625,56860,0
2011-09-21,17.652,17.728,16.898,16.995,93638,0
2011-09-22,16.951,17.558,16.811,17.179,129264,0
2011-09-23,17.283,17.742,16.847,17.039,104301,0
2011-09-26,17.203,17.652,16.885,17.645,50936,0
2011-09-27,18.009,18.009,17.218,17.448,69975,0
2011-09-28,17.506,17.506,16.729,16.729,89061,0
2011-09-29,17.091,17.713,16.921,17.713,81712,0
2011-09-30,17.419,17.795,17.2,17.208,60476,0
2011-10-03,17.218,17.601,16.567,16.575,101100,0
2011-10-04,16.603,18.12,16.465,18.037,99398,0
2011-10-05,18.009,18.177,17.713,18.168,121768,0
2011-10-06,18.15,18.807,17.964,18.571,98055,0
2011-10-07,18.591,18.591,17.815,17.926,68518,0
2011-10-10,17.784,18.711,17.784,18.674,159450,0
2011-10-11,18.548,18.844,18.296,18.815,91972,0
2011-10-12,18.695,19.211,18.695,19.109,111038,0
2011-10-13,19.139,19.139,18.503,18.88,21672,0
2011-10-14,19.153,19.153,18.472,18.953,43965,0
2011-10-17,18.717,18.717,18.291,18.362,49524,0
2011-10-18,18.518,19.211,18.414,19.102,63231,0
2011-10-19,19.071,19.619,18.926,19.189,51197,0
2011-10-20,19.292,19.708,18.198,19.376,98244,0
2011-10-21,19.396,19.7,19.249,19.568,74579,0
2011-10-24,19.686,19.974,19.433,19.974,156023,0
2011-10-25,19.901,19.983,19.513,19.586,56551,0
2011-10-26,19.908,20.321,19.686,20.248,59161,0
2011-10-27,20.1,21.126,20.1,21.037,199977,0
2011-10-28,20.875,21.17,20.757,20.816,77341,0
2011-10-31,20.414,21.131,20.099,20.937,142612,0
2011-11-01,20.326,20.603,19.662,19.983,75393,0
2011-11-02,20.267,20.852,20.019,20.728,69019,0
2011-11-03,20.698,21.014,20.288,20.976,62005,0
2011-11-04,20.508,20.783,20.508,20.715,21563,0
2011-11-07,20.757,21.037,20.367,20.935,27059,0
2011-11-08,21.002,21.075,20.676,20.935,41026,0
2011-11-09,20.625,20.791,20.057,20.096,80780,0
2011-11-10,20.462,20.581,20.238,20.462,24831,0
2011-11-11,20.684,20.904,20.564,20.868,43681,0
2011-11-14,20.779,20.779,20.218,20.415,34345,0
2011-11-15,20.248,21.015,20.248,20.927,47553,0
2011-11-16,20.733,21.186,20.586,20.586,53732,0
2011-11-17,20.669,21.148,20.594,20.676,36383,0
2011-11-18,20.696,21.097,20.564,21.029,35345,0
2011-11-21,20.911,20.948,20.557,20.63,34534,0
2011-11-22,20.594,20.808,20.328,20.507,41541,0
2011-11-23,20.328,20.367,19.988,20.002,70564,0
2011-11-25,19.99,20.281,19.684,19.691,22444,0
2011-11-28,20.226,20.557,19.723,19.988,71083,0
2011-11-29,20.033,20.306,19.877,19.93,59087,0
2011-11-30,20.573,20.852,20.1,20.83,172977,0
2011-12-01,20.713,20.927,20.463,20.662,63492,0
2011-12-02,20.887,21.132,20.647,20.88,80676,0
2011-12-05,21.089,21.244,20.797,21.222,95841,0
2011-12-06,21.162,21.559,21.058,21.379,78132,0
2011-12-07,21.298,21.508,21.001,21.476,58719,0
2011-12-08,21.357,21.395,20.647,20.856,62409,0
2011-12-09,20.984,21.605,20.984,21.528,82574,0
2011-12-12,21.335,21.492,20.895,21.177,58710,0
2011-12-13,21.388,21.628,20.88,21.001,49803,0
2011-12-14,21.267,21.522,20.916,21.058,64684,0
2011-12-15,21.343,21.657,21.238,21.605,39866,0
2011-12-16,21.639,21.812,21.08,21.202,138528,0
2011-12-19,21.319,21.664,20.865,20.945,59990,0
2011-12-20,21.26,21.776,21.194,21.739,82969,0
2011-12-21,21.716,21.85,21.485,21.812,73212,0
2011-12-22,21.85,22.014,21.692,21.895,81111,0
2011-12-23,21.895,22.172,21.791,21.985,46046,0
2011-12-27,21.895,22.102,21.857,21.977,34708,0
2011-12-28,22.053,22.238,21.882,21.934,57447,0
2011-12-29,22.082,22.403,22.059,22.335,51659,0
2011-12-30,22.387,22.395,21.969,21.977,69535,0
2012-01-03,22.395,22.746,22.11,22.403,96884,0
2012-01-04,22.308,22.506,21.985,22.441,52464,0
2012-01-05,22.365,22.769,22.165,22.506,55814,0
2012-01-06,22.411,22.577,22.221,22.387,65153,0
2012-01-09,22.411,22.411,22.179,22.358,49122,0
2012-01-10,22.432,22.701,22.395,22.569,50649,0
2012-01-11,22.425,22.634,22.335,22.514,72310,0
2012-01-12,22.56,22.596,22.245,22.538,30767,0
2012-01-13,22.314,22.449,22.11,22.411,35245,0
2012-01-17,22.627,22.627,22.303,22.469,53632,0
2012-01-18,22.335,22.641,22.262,22.506,59420,0
2012-01-19,22.477,22.62,22.221,22.569,54996,0
2012-01-20,22.655,23.083,22.577,23.046,98796,0
2012-01-23,23.075,23.158,22.844,23.113,40058,0
2012-01-24,22.777,23.127,22.664,23.099,67468,0
2012-01-25,22.972,23.106,22.732,22.797,135085,0
2012-01-26,22.844,22.964,22.372,22.769,102401,0
2012-01-27,22.754,23.12,22.299,22.681,147879,0
2012-01-30,22.56,22.641,22.11,22.471,115279,0
2012-01-31,22.483,23.147,22.331,23.017,292143,0
2012-02-01,23.127,23.681,22.903,23.561,116031,0
2012-02-02,23.658,24.091,23.315,23.896,75239,0
2012-02-03,24.083,24.404,24.083,24.144,103630,0
2012-02-06,24.127,24.127,23.225,23.485,81526,0
2012-02-07,23.532,23.842,23.359,23.44,44886,0
2012-02-08,23.501,23.736,23.314,23.478,59812,0
2012-02-09,23.631,23.631,23.086,23.11,57864,0
2012-02-10,22.972,23.067,22.718,22.784,39637,0
2012-02-13,22.925,23.373,22.925,23.18,52478,0
2012-02-14,23.151,23.188,22.641,23.015,48304,0
2012-02-15,23.053,23.127,22.687,22.777,35983,0
2012-02-16,22.805,23.448,22.725,23.44,46693,0
2012-02-17,23.553,23.606,23.284,23.509,40190,0
2012-02-21,23.501,23.561,22.972,23.381,51321,0
2012-02-22,23.323,23.373,22.925,22.956,47748,0
2012-02-23,22.933,23.792,22.933,23.725,51475,0
2012-02-24,23.803,23.82,23.486,23.493,58077,0
2012-02-27,23.351,23.807,23.158,23.413,28418,0
2012-02-28,23.413,23.65,23.106,23.255,64092,0
2012-02-29,23.276,23.519,23.031,23.039,78184,0
2012-03-01,23.188,23.553,22.979,22.994,55346,0
2012-03-02,22.936,23.041,22.014,22.111,78918,0
2012-03-05,22.12,22.377,21.901,22.361,50482,0
2012-03-06,22.19,22.248,21.758,21.811,57670,0
2012-03-07,21.969,22.21,21.817,22.144,27448,0
2012-03-08,22.331,22.331,21.841,22.24,45464,0
2012-03-09,22.265,22.709,22.16,22.521,64404,0
2012-03-12,22.576,22.739,22.407,22.701,48164,0
2012-03-13,22.912,23.412,22.648,23.38,82210,0
2012-03-14,23.282,23.465,22.884,22.997,75996,0
2012-03-15,23.033,23.139,22.732,23.139,37372,0
2012-03-16,23.396,23.396,22.988,23.192,113198,0
2012-03-19,23.222,23.948,22.967,23.668,74501,0
2012-03-20,23.563,23.803,23.473,23.51,49640,0
2012-03-21,23.652,23.676,23.298,23.42,38967,0
2012-03-22,23.268,23.412,22.884,23.305,65763,0
2012-03-23,23.268,23.706,23.05,23.668,38207,0
2012-03-26,23.773,24.461,23.766,24.187,78250,0
2012-03-27,24.258,24.598,24.111,24.339,62626,0
2012-03-28,24.302,24.566,24.153,24.324,91135,0
2012-03-29,24.258,24.437,23.948,24.324,53688,0
2012-03-30,24.407,24.407,24.061,24.179,52966,0
2012-04-02,24.204,24.603,24.204,24.446,78019,0
2012-04-03,24.476,24.491,23.94,24.279,53653,0
2012-04-04,24.099,24.099,23.661,23.78,36610,0
2012-04-05,23.744,23.834,23.42,23.547,27563,0
2012-04-09,23.262,23.434,23.155,23.222,77469,0
2012-04-10,23.215,23.448,22.875,22.92,74202,0
2012-04-11,23.041,23.2,22.958,23.2,70699,0
2012-04-12,23.155,23.583,23.155,23.525,49688,0
2012-04-13,23.404,23.448,22.83,22.839,35196,0
2012-04-16,22.891,23.547,22.891,23.367,28256,0
2012-04-17,23.473,23.924,23.404,23.713,54888,0
2012-04-18,23.744,24.038,23.668,24,76578,0
2012-04-19,24.219,24.528,24.007,24.212,64455,0
2012-04-20,24.626,24.626,24.226,24.429,60793,0
2012-04-23,24.187,24.39,24.044,24.111,57221,0
2012-04-24,24.135,24.491,24.135,24.415,60555,0
2012-04-25,24.468,24.679,24,24.091,87442,0
2012-04-26,24.074,24.279,23.94,24.153,39013,0
2012-04-27,24.153,24.641,23.963,24.581,44823,0
2012-04-30,24.626,24.626,24.067,24.111,57485,0
2012-05-01,24.12,24.82,24.099,24.415,77322,0
2012-05-02,24.415,25.223,24.377,24.899,82790,0
2012-05-03,24.942,25.122,24.754,25.043,64767,0
2012-05-04,24.634,24.907,24.603,24.747,75397,0
2012-05-07,24.74,24.836,24.641,24.762,62176,0
2012-05-08,24.686,24.981,24.626,24.907,55493,0
2012-05-09,24.807,24.892,24.64,24.74,44209,0
2012-05-10,24.982,25.172,24.922,25.008,40207,0
2012-05-11,24.934,25.126,24.762,24.907,42163,0
2012-05-14,24.603,24.703,24.226,24.415,59699,0
2012-05-15,24.371,24.715,24.318,24.573,34970,0
2012-05-16,24.454,24.852,24.454,24.724,41812,0
2012-05-17,24.715,24.82,24.454,24.483,27118,0
2012-05-18,24.407,24.641,24.212,24.581,79185,0
2012-05-21,24.626,25.103,24.476,24.845,84125,0
2012-05-22,24.907,25.11,24.724,24.964,79902,0
2012-05-23,24.845,25.336,24.787,25.245,61384,0
2012-05-24,25.364,25.364,24.942,25.329,61727,0
2012-05-25,25.24,25.263,25.008,25.088,43553,0
2012-05-29,25.252,25.421,24.74,24.964,33773,0
2012-05-30,24.792,24.828,24.491,24.715,48813,0
2012-05-31,24.8,25.027,24.505,24.927,73291,0
2012-06-01,24.51,24.74,24.449,24.563,57858,0
2012-06-04,24.598,24.771,24.399,24.664,43214,0
2012-06-05,24.516,24.845,24.418,24.792,38044,0
2012-06-06,25.097,25.097,24.828,25.051,32666,0
2012-06-07,25.196,25.278,24.807,24.884,86180,0
2012-06-08,24.714,25.135,24.714,25.071,27873,0
2012-06-11,25.278,25.278,24.563,24.57,64191,0
2012-06-12,24.708,24.907,24.488,24.836,32787,0
2012-06-13,24.814,25.071,24.67,24.868,54233,0
2012-06-14,24.868,25.327,24.868,25.219,34599,0
2012-06-15,25.064,25.263,24.892,24.999,87796,0
2012-06-18,24.907,25.211,24.852,24.957,59840,0
2012-06-19,24.991,25.236,24.957,25.022,137924,0
2012-06-20,25.036,25.228,24.9,25.071,39239,0
2012-06-21,25.172,25.172,24.845,25.022,91976,0
2012-06-22,25.143,25.461,24.991,25.211,143470,0
2012-06-25,24.974,25.164,24.807,25.051,41474,0
2012-06-26,24.991,25.164,24.754,24.957,29543,0
2012-06-27,24.982,25.236,24.828,25.043,47569,0
2012-06-28,24.799,25.128,24.563,25.097,40773,0
2012-06-29,25.426,25.563,25.346,25.515,41207,0
2012-07-02,25.597,25.597,25.327,25.59,66986,0
2012-07-03,25.597,25.645,25.49,25.629,42736,0
2012-07-05,25.469,25.621,25.393,25.524,42280,0
2012-07-06,25.287,25.532,25.256,25.461,22919,0
2012-07-09,25.482,25.729,25.256,25.706,50600,0
2012-07-10,25.751,25.881,25.515,25.804,36976,0
2012-07-11,25.744,25.91,25.744,25.867,38636,0
2012-07-12,25.751,26.055,25.605,25.82,163533,0
2012-07-13,25.837,26.226,25.837,26.119,44998,0
2012-07-16,26.011,26.201,25.812,25.86,55783,0
2012-07-17,26.072,26.233,25.82,26.178,40450,0
2012-07-18,26.055,26.635,26.055,26.613,87958,0
2012-07-19,25.926,26.863,25.926,26.345,90213,0
2012-07-20,26.187,26.491,26.004,26.21,72878,0
2012-07-23,25.828,26.011,25.721,25.874,52660,0
2012-07-24,25.95,26.064,25.584,25.798,67364,0
2012-07-25,25.997,25.997,25.82,25.881,30066,0
2012-07-26,26.119,26.194,25.888,26.047,35993,0
2012-07-27,26.226,26.659,25.888,26.415,41167,0
2012-07-30,26.642,26.642,26.134,26.218,48144,0
2012-07-31,26.146,26.345,25.837,25.86,85298,0
2012-08-01,26.011,26.21,25.812,25.812,62668,0
2012-08-02,25.767,25.918,25.592,25.736,27850,0
2012-08-03,25.867,26.668,25.812,26.581,61144,0
2012-08-06,26.628,26.659,26.401,26.483,42013,0
2012-08-07,26.588,26.742,26.529,26.574,45956,0
2012-08-08,26.43,26.711,26.247,26.415,20645,0
2012-08-09,26.324,26.522,26.324,26.436,19511,0
2012-08-10,26.401,26.459,25.958,26.324,41426,0
2012-08-13,26.293,26.621,26.096,26.445,31523,0
2012-08-14,26.635,26.635,26.154,26.33,21988,0
2012-08-15,26.218,26.445,26.218,26.393,20518,0
2012-08-16,26.436,26.436,26.081,26.254,28170,0
2012-08-17,26.154,26.635,26.154,26.567,57038,0
2012-08-20,26.475,26.705,26.433,26.705,19111,0
2012-08-21,26.705,26.948,26.515,26.651,40066,0
2012-08-22,26.588,26.597,26.3,26.43,39038,0
2012-08-23,26.507,26.544,25.918,26.161,25636,0
2012-08-24,26.316,26.483,26.201,26.415,20393,0
2012-08-27,26.423,26.468,26.047,26.339,26257,0
2012-08-28,26.262,26.522,26.218,26.361,25583,0
2012-08-29,26.339,26.668,26.285,26.668,28359,0
2012-08-30,26.642,26.642,26.3,26.376,15518,0
2012-08-31,26.552,26.552,26.17,26.201,39877,0
2012-09-04,26.154,26.468,25.918,26.423,64327,0
2012-09-05,26.537,26.537,26.233,26.368,37145,0
2012-09-06,26.468,26.932,26.468,26.872,36758,0
2012-09-07,27.024,27.024,26.605,26.651,38662,0
2012-09-10,26.705,26.705,26.368,26.368,16234,0
2012-09-11,26.327,26.635,26.327,26.475,19411,0
2012-09-12,26.565,26.602,26.325,26.495,25587,0
2012-09-13,26.411,27.204,26.288,27.169,44395,0
2012-09-14,27.133,27.517,26.863,27.177,63416,0
2012-09-17,27.039,27.147,26.541,27.119,15608,0
2012-09-18,27.039,27.456,26.994,27.432,21439,0
2012-09-19,27.402,27.449,27.119,27.242,30731,0
2012-09-20,27.204,27.44,26.994,27.378,103176,0
2012-09-21,27.679,27.686,27.364,27.657,81813,0
2012-09-24,27.624,28.387,27.54,28.032,45821,0
2012-09-25,28.087,28.387,27.493,27.527,60165,0
2012-09-26,27.78,27.947,27.464,27.795,39283,0
2012-09-27,27.749,27.902,27.342,27.686,28637,0
2012-09-28,27.533,27.649,27.311,27.32,18431,0
2012-10-01,27.54,27.839,27.311,27.432,28693,0
2012-10-02,27.556,27.657,27.141,27.302,31835,0
2012-10-03,27.302,27.424,27.002,27.125,32611,0
2012-10-04,27.187,27.402,27.055,27.386,41312,0
2012-10-05,27.386,27.679,27.33,27.624,20854,0
2012-10-08,27.501,27.988,27.087,27.749,20336,0
2012-10-09,27.686,27.724,27.277,27.284,37499,0
2012-10-10,27.233,27.624,27.233,27.564,20735,0
2012-10-11,27.641,27.641,27.394,27.556,14521,0
2012-10-12,27.485,27.501,26.919,27.263,29154,0
2012-10-15,27.402,27.464,26.919,27.141,23163,0
2012-10-16,27.242,27.415,26.925,27.212,35282,0
2012-10-17,27.141,27.141,26.333,26.527,41469,0
2012-10-18,26.419,26.854,26.126,26.234,66150,0
2012-10-19,26.032,26.14,25.718,25.765,58409,0
2012-10-22,25.718,25.862,25.718,25.781,32682,0
2012-10-23,25.917,26.203,25.71,26.032,60246,0
2012-10-24,26.081,26.188,25.887,25.957,21754,0
2012-10-25,26.147,26.196,25.896,26.18,19874,0
2012-10-26,26.104,26.288,25.917,26.135,41523,0
2012-10-31,26.135,26.14,25.835,26.081,39845,0
2012-11-01,26.024,26.096,25.582,26.017,55068,0
2012-11-02,26.064,26.064,25.535,25.924,66292,0
2012-11-05,25.849,25.966,25.61,25.74,49867,0
2012-11-06,25.756,25.872,25.593,25.703,49656,0
2012-11-07,25.587,25.587,24.602,24.61,81292,0
2012-11-08,24.526,24.61,23.737,23.827,94882,0
2012-11-09,23.495,24.011,23.45,23.988,61250,0
2012-11-12,24.366,24.394,23.972,24.126,23423,0
2012-11-13,23.958,24.28,23.835,23.895,21912,0
2012-11-14,23.902,24.018,23.334,23.396,47851,0
2012-11-15,23.173,23.388,22.774,22.843,80478,0
2012-11-16,22.874,23.835,22.759,23.758,74786,0
2012-11-19,23.881,24.381,23.843,24.097,44059,0
2012-11-20,23.927,24.602,23.711,24.28,78124,0
2012-11-21,24.28,24.312,23.965,24.303,10717,0
2012-11-23,24.418,24.581,24.273,24.394,26942,0
2012-11-26,24.426,24.825,24.326,24.71,39366,0
2012-11-27,24.949,25.093,24.751,24.949,37720,0
2012-11-28,24.795,25.18,24.565,24.642,27912,0
2012-11-29,24.825,25.228,24.795,25.188,22902,0
2012-11-30,25.335,25.364,24.742,25.171,63487,0
2012-12-03,25.121,25.121,24.402,25.02,56940,0
2012-12-04,25.07,25.07,24.443,24.856,106368,0
2012-12-05,24.954,25.296,24.674,25.005,34854,0
2012-12-06,24.954,25.121,24.65,24.882,19481,0
2012-12-07,25.034,25.171,24.61,24.933,50577,0
2012-12-10,24.912,24.912,24.642,24.842,12096,0
2012-12-11,24.925,24.94,24.602,24.94,40626,0
2012-12-12,24.994,25.149,24.55,24.658,34619,0
2012-12-13,24.751,24.751,24.114,24.511,28949,0
2012-12-14,24.409,24.589,24.292,24.526,23395,0
2012-12-17,24.681,25.002,24.573,24.9,32133,0
2012-12-18,24.844,25.545,24.713,25.494,51813,0
2012-12-19,25.584,25.584,24.706,25.032,55693,0
2012-12-20,24.968,25.21,24.759,25.149,41773,0
2012-12-21,25.226,25.278,24.658,24.994,147215,0
2012-12-24,24.929,25.445,24.744,24.813,32961,0
2012-12-26,24.786,25.093,24.612,24.944,14800,0
2012-12-27,24.877,25.047,24.433,24.929,26091,0
2012-12-28,24.813,25.04,24.603,24.651,20706,0
2012-12-31,24.651,25.56,24.558,25.453,66443,0
2013-01-02,26.126,26.399,25.645,26.273,77210,0
2013-01-03,26.373,26.373,25.738,25.877,31765,0
2013-01-04,25.955,26.22,25.429,25.939,39110,0
2013-01-07,25.847,25.847,25.118,25.27,38353,0
2013-01-08,25.194,25.588,25.118,25.479,37695,0
2013-01-09,25.637,25.806,25.611,25.73,29227,0
2013-01-10,25.814,25.814,25.488,25.637,15528,0
2013-01-11,25.706,25.706,25.27,25.479,31197,0
2013-01-14,25.347,25.62,25.24,25.445,27019,0
2013-01-15,25.27,25.996,25.163,25.785,36627,0
2013-01-16,25.823,25.832,25.054,25.126,30331,0
2013-01-17,25.312,25.814,25.075,25.27,24224,0
2013-01-18,25.287,25.445,25.186,25.355,31976,0
2013-01-22,25.429,25.512,25.342,25.453,66073,0
2013-01-23,25.545,25.798,25.503,25.611,32322,0
2013-01-24,25.545,25.653,25.218,25.611,153108,0
2013-01-25,25.769,25.769,25.155,25.611,56587,0
2013-01-28,25.503,26.022,25.387,25.986,87522,0
2013-01-29,26.072,26.36,25.806,26.162,31493,0
2013-01-30,25.73,26.327,25.588,25.691,47493,0
2013-01-31,25.691,26.634,25.691,26.171,105952,0
2013-02-01,26.373,26.561,26.189,26.498,40231,0
2013-02-04,26.343,26.545,25.785,25.885,35435,0
2013-02-05,26.009,26.367,25.832,26.162,18730,0
2013-02-06,26.08,26.265,25.854,26.213,12787,0
2013-02-07,26.171,26.273,26.055,26.204,20606,0
2013-02-08,26.288,26.423,26.126,26.18,55574,0
2013-02-11,26.228,26.416,25.979,26.413,33883,0
2013-02-12,26.467,26.787,26.373,26.708,30517,0
2013-02-13,26.522,26.762,26.406,26.663,38759,0
2013-02-14,26.545,26.787,26.53,26.583,24744,0
2013-02-15,26.583,26.803,26.545,26.77,61017,0
2013-02-19,26.824,26.94,26.578,26.787,73911,0
2013-02-20,26.824,26.824,26.575,26.615,34816,0
2013-02-21,26.645,26.645,26.234,26.312,78461,0
2013-02-22,26.451,26.599,26.265,26.545,59372,0
2013-02-25,26.762,26.762,25.62,25.863,46096,0
2013-02-26,25.947,26.406,25.947,26.147,38089,0
2013-02-27,26.18,26.554,26.088,26.343,32661,0
2013-02-28,26.367,26.629,26.009,26.498,53503,0
2013-03-01,26.213,26.645,26.009,26.615,36041,0
2013-03-04,26.491,26.693,26.155,26.678,48825,0
2013-03-05,26.443,27.057,26.382,26.862,46987,0
2013-03-06,26.762,26.981,26.491,26.803,62869,0
2013-03-07,26.723,26.919,26.482,26.919,58706,0
2013-03-08,27.164,27.164,26.803,26.919,35407,0
2013-03-11,26.762,26.981,26.615,26.919,32685,0
2013-03-12,26.81,26.832,26.443,26.587,30042,0
2013-03-13,26.659,26.839,26.485,26.759,23227,0
2013-03-14,26.759,27.011,26.698,26.955,31179,0
2013-03-15,27.027,27.426,26.852,27.159,170899,0
2013-03-18,26.932,27.292,26.572,26.62,62867,0
2013-03-19,26.62,26.751,26.446,26.541,57445,0
2013-03-20,26.659,26.924,26.58,26.759,22063,0
2013-03-21,26.743,26.787,26.533,26.69,30409,0
2013-03-22,26.759,27.027,26.594,26.852,17825,0
2013-03-25,26.565,27.121,26.565,26.924,26809,0
2013-03-26,26.995,26.995,26.69,26.852,15316,0
2013-03-27,26.603,26.91,26.533,26.8,23962,0
2013-03-28,26.785,26.785,26.62,26.668,44849,0
2013-04-01,26.72,26.72,25.819,26.204,54664,0
2013-04-02,26.446,26.753,26.147,26.462,30492,0
2013-04-03,26.462,26.861,26.087,26.087,40331,0
2013-04-04,26.046,26.424,25.937,26.416,24419,0
2013-04-05,26.022,26.375,25.905,26.243,31957,0
2013-04-08,26.25,26.384,25.97,26.384,33939,0
2013-04-09,26.352,26.352,25.929,26.095,33269,0
2013-04-10,26.171,26.485,26.171,26.361,31585,0
2013-04-11,26.314,26.384,26.111,26.213,17513,0
2013-04-12,26.171,26.384,25.86,26.162,39319,0
2013-04-15,26.087,26.095,25.193,25.278,49034,0
2013-04-16,25.547,25.672,25.255,25.578,34221,0
2013-04-17,25.439,25.994,25.439,25.937,47718,0
2013-04-18,26.104,26.69,26.095,26.565,93729,0
2013-04-19,26.518,27.034,26.384,26.972,44206,0
2013-04-22,27.011,27.011,26.446,26.72,26341,0
2013-04-23,27.049,27.209,26.878,27.082,38402,0
2013-04-24,26.878,27.073,26.852,27.034,20074,0
2013-04-25,27.143,27.283,26.815,26.955,41155,0
2013-04-26,26.932,26.988,26.62,26.682,36768,0
2013-04-29,26.861,27.05,26.759,26.777,17436,0
2013-04-30,26.831,27.183,26.831,27.128,59283,0
2013-05-01,27.027,27.027,25.945,26.266,88741,0
2013-05-02,26.322,26.777,26.314,26.682,41442,0
2013-05-03,26.924,27.395,26.924,27.2,30132,0
2013-05-06,27.191,27.567,26.8,27.567,32284,0
2013-05-07,27.707,27.878,27.426,27.857,36906,0
2013-05-08,27.731,27.874,27.504,27.874,47797,0
2013-05-09,27.918,27.927,27.663,27.67,19789,0
2013-05-10,27.739,27.781,27.268,27.567,24034,0
2013-05-13,27.482,27.504,27.301,27.349,9245,0
2013-05-14,27.341,27.918,27.341,27.764,39761,0
2013-05-15,27.638,28.045,27.623,27.918,20497,0
2013-05-16,27.983,28.045,27.731,27.974,24102,0
2013-05-17,28.085,28.211,27.974,28.147,32785,0
2013-05-20,27.983,28.281,27.897,28.281,19912,0
2013-05-21,28.335,28.476,28.256,28.46,16487,0
2013-05-22,28.398,28.681,27.442,27.63,24176,0
2013-05-23,27.466,27.731,27.235,27.426,38111,0
2013-05-24,27.324,27.707,27.209,27.698,16889,0
2013-05-28,28.021,28.523,27.773,27.808,29285,0
2013-05-29,27.567,27.991,27.324,27.707,23544,0
2013-05-30,27.731,28.101,27.731,27.883,15631,0
2013-05-31,27.753,28.001,27.522,27.569,27201,0
2013-06-03,27.731,28.211,27.597,28.069,74312,0
2013-06-04,28.115,28.485,27.67,27.983,52014,0
2013-06-05,27.999,28.014,27.324,27.638,79232,0
2013-06-06,27.623,27.714,27.433,27.707,24692,0
2013-06-07,27.959,27.959,27.512,27.685,27506,0
2013-06-10,27.723,28.045,27.597,27.999,18812,0
2013-06-11,27.731,28.298,27.597,27.817,51441,0
2013-06-12,28.067,28.18,27.537,27.68,13844,0
2013-06-13,27.759,28.399,27.474,28.304,63113,0
2013-06-14,28.178,28.343,27.687,27.702,29204,0
2013-06-17,27.964,28.194,27.53,27.666,15674,0
2013-06-18,27.792,28.114,27.672,28.067,23954,0
2013-06-19,27.98,28.12,27.785,27.845,18129,0
2013-06-20,27.483,27.836,27.418,27.459,22826,0
2013-06-21,27.514,27.752,27.418,27.552,112059,0
2013-06-24,27.41,27.894,27.156,27.483,31061,0
2013-06-25,27.672,27.894,27.379,27.812,39400,0
2013-06-26,28.114,28.187,27.68,27.879,41836,0
2013-06-27,28.099,28.856,27.98,28.083,50124,0
2013-06-28,27.925,28.368,27.624,28.162,128526,0
2013-07-01,28.304,29.214,28.304,28.835,30033,0
2013-07-02,28.906,29.333,28.882,29.206,41284,0
2013-07-03,29.143,29.459,29.143,29.261,11680,0
2013-07-05,29.505,30.005,29.023,30.005,24616,0
2013-07-08,30.035,30.676,29.364,30.13,37577,0
2013-07-09,30.203,30.35,29.496,30.266,52888,0
2013-07-10,30.153,30.44,29.87,30.178,25781,0
2013-07-11,30.44,30.44,30.005,30.108,77636,0
2013-07-12,30.043,30.485,29.956,30.35,55297,0
2013-07-15,30.322,30.793,30.1,30.716,18156,0
2013-07-16,30.741,31.196,30.266,31.007,55589,0
2013-07-17,31.277,31.277,30.528,30.652,66377,0
2013-07-18,30.852,32.028,30.716,31.775,78085,0
2013-07-19,31.594,32.02,31.23,31.965,63257,0
2013-07-22,31.759,32.391,31.601,31.71,57818,0
2013-07-23,31.419,32.582,31.419,32.426,59114,0
2013-07-24,32.614,32.614,31.948,32.137,57173,0
2013-07-25,32.187,32.844,32.187,32.621,43996,0
2013-07-26,32.374,32.564,32.099,32.187,39909,0
2013-07-29,32.225,32.225,31.759,31.813,29525,0
2013-07-30,32.02,32.316,31.657,31.807,28288,0
2013-07-31,31.948,31.948,31.419,31.506,60991,0
2013-08-01,31.657,31.862,31.237,31.813,49702,0
2013-08-02,31.616,32.187,31.531,32.005,34129,0
2013-08-05,31.909,32.179,31.601,31.822,46282,0
2013-08-06,31.79,31.98,31.559,31.719,28462,0
2013-08-07,31.719,31.768,31.262,31.284,59818,0
2013-08-08,31.498,31.744,31.277,31.396,59368,0
2013-08-09,31.396,31.416,30.976,31.213,45586,0
2013-08-12,31.05,31.688,31.05,31.498,68478,0
2013-08-13,31.616,31.648,31.23,31.576,48815,0
2013-08-14,31.625,31.838,31.364,31.546,43943,0
2013-08-15,31.339,31.634,30.946,31.063,46764,0
2013-08-16,30.921,31.309,30.921,31.183,93697,0
2013-08-19,31.071,31.071,30.485,30.557,53639,0
2013-08-20,30.622,31.142,30.58,31.119,27725,0
2013-08-21,30.968,31.237,30.596,30.865,33935,0
2013-08-22,31.014,31.427,30.44,31.396,21018,0
2013-08-23,31.277,31.332,30.992,31.253,31607,0
2013-08-26,31.317,31.506,30.848,30.898,21350,0
2013-08-27,30.58,30.716,29.777,29.948,60387,0
2013-08-28,29.965,30.543,29.902,30.233,24851,0
2013-08-29,30.24,30.843,30.218,30.485,20995,0
2013-08-30,30.359,30.383,29.697,29.821,37001,0
2013-09-03,30.225,30.519,29.491,29.96,26900,0
2013-09-04,30.055,30.247,29.867,29.96,11385,0
2013-09-05,30.064,30.639,29.96,29.985,16097,0
2013-09-06,30.184,30.358,29.459,29.89,22493,0
2013-09-09,29.99,30.059,29.624,30.059,39783,0
2013-09-10,30.279,30.758,29.944,30.44,35114,0
2013-09-11,30.469,30.536,29.976,30.304,31652,0
2013-09-12,30.392,30.519,30.097,30.143,18701,0
2013-09-13,30.294,30.44,30.064,30.232,19957,0
2013-09-16,30.631,30.631,30.232,30.462,40256,0
2013-09-17,30.358,30.789,30.264,30.789,37347,0
2013-09-18,30.782,31.475,30.662,31.14,97341,0
2013-09-19,31.236,31.772,30.423,30.933,102761,0
2013-09-20,30.972,31.994,30.972,31.627,68731,0
2013-09-23,31.779,32.299,31.586,32.105,32571,0
2013-09-24,32.231,32.677,31.826,32.418,86049,0
2013-09-25,32.53,32.751,32.144,32.455,123249,0
2013-09-26,32.623,32.67,32.358,32.567,35748,0
2013-09-27,32.315,32.662,32.315,32.53,14590,0
2013-09-30,32.225,32.67,32.169,32.358,83813,0
2013-10-01,32.551,32.623,32.33,32.567,28328,0
2013-10-02,32.392,32.392,31.524,31.57,47474,0
2013-10-03,31.586,31.952,30.998,31.06,53811,0
2013-10-04,30.998,31.3,30.615,31.149,46913,0
2013-10-07,30.908,31.092,30.701,30.718,19570,0
2013-10-08,30.804,30.869,30.366,30.655,43023,0
2013-10-09,30.701,31.212,30.552,30.735,39636,0
2013-10-10,31.054,31.867,31.046,31.779,17039,0
2013-10-11,31.722,32.721,31.595,32.677,28845,0
2013-10-14,32.53,32.73,32.383,32.67,29697,0
2013-10-15,32.486,32.686,32.169,32.231,25364,0
2013-10-16,32.609,33.485,31.269,33.005,63202,0
2013-10-17,32.993,34.567,32.993,34.074,81532,0
2013-10-18,34.455,34.709,33.708,34.161,62341,0
2013-10-21,34.074,34.265,33.45,33.619,104861,0
2013-10-22,33.702,34.48,33.391,34.108,44401,0
2013-10-23,33.849,34.28,33.579,34.083,87424,0
2013-10-24,34.28,34.665,34.168,34.322,103482,0
2013-10-25,34.448,34.975,34.28,34.688,62466,0
2013-10-28,34.754,34.961,34.559,34.865,23205,0
2013-10-29,34.983,34.983,34.401,34.642,53058,0
2013-10-30,34.737,35.048,34.258,34.651,36878,0
2013-10-31,34.567,34.567,33.93,33.953,64727,0
2013-11-01,33.849,34.265,33.51,33.988,70619,0
2013-11-04,33.619,34.371,33.619,34.033,49422,0
2013-11-05,34.903,34.903,33.875,34.033,24333,0
2013-11-06,34.272,34.272,34.018,34.083,17436,0
2013-11-07,34.322,34.799,33.564,33.667,17687,0
2013-11-08,33.634,35.064,33.634,34.791,36753,0
2013-11-11,34.762,34.762,34.177,34.409,109719,0
2013-11-12,34.234,34.696,33.755,34.384,31233,0
2013-11-13,34.227,34.784,33.812,34.718,15453,0
2013-11-14,34.807,35.048,34.488,34.784,32864,0
2013-11-15,34.718,34.839,34.177,34.616,40264,0
2013-11-18,34.799,35.056,34.074,34.538,37377,0
2013-11-19,34.48,34.718,33.746,34.505,39962,0
2013-11-20,34.547,34.832,33.995,34.522,68235,0
2013-11-21,34.665,35.423,34.393,35.271,49169,0
2013-11-22,35.288,35.78,35.048,35.534,39759,0
2013-11-25,35.548,36.137,35.404,35.636,35246,0
2013-11-26,35.677,36.051,35.222,36.004,32988,0
2013-11-27,36.133,36.815,35.949,36.457,29349,0
2013-11-29,36.687,36.896,36.145,36.457,17899,0
2013-12-02,36.339,36.671,35.485,35.684,48292,0
2013-12-03,35.517,35.836,35.08,35.478,41016,0
2013-12-04,35.548,35.725,34.888,35.185,24584,0
2013-12-05,35.237,35.645,34.926,35.334,22076,0
2013-12-06,35.716,36.687,35.716,36.332,60710,0
2013-12-09,36.41,36.41,35.62,35.757,38133,0
2013-12-10,35.612,35.62,34.865,34.975,75135,0
2013-12-11,35.11,35.11,34.55,34.662,42462,0
2013-12-12,34.631,35.746,34.43,34.648,43034,0
2013-12-13,34.798,34.798,34.243,34.526,33618,0
2013-12-16,34.58,34.991,34.206,34.926,116300,0
2013-12-17,34.872,35.056,34.444,34.814,35861,0
2013-12-18,34.791,35.353,34.761,35.353,58026,0
2013-12-19,35.21,35.57,35.015,35.015,53541,0
2013-12-20,35.088,36.003,34.622,35.651,182804,0
2013-12-23,35.89,36.518,35.578,36.518,58276,0
2013-12-24,36.196,36.809,36.196,36.46,30101,0
2013-12-26,36.734,36.865,36.213,36.43,37481,0
2013-12-27,36.518,36.667,35.996,36.412,33122,0
2013-12-30,36.309,36.901,35.964,36.196,24534,0
2013-12-31,36.291,36.46,36.229,36.267,27892,0
2014-01-02,36.252,36.333,35.399,35.626,46180,0
2014-01-03,35.794,35.811,35.272,35.482,51404,0
2014-01-06,35.546,35.546,35.169,35.169,34864,0
2014-01-07,35.394,35.593,35.142,35.408,37355,0
2014-01-08,35.458,35.651,35.006,35.29,30132,0
2014-01-09,35.314,35.417,35.185,35.322,21043,0
2014-01-10,35.408,35.698,34.451,34.918,67985,0
2014-01-13,34.895,34.934,33.93,34.38,58400,0
2014-01-14,34.38,34.604,34.026,34.444,47814,0
2014-01-15,34.283,34.565,33.53,34.485,70101,0
2014-01-16,34.444,34.565,33.683,33.857,43745,0
2014-01-17,33.884,34.302,33.729,33.996,37481,0
2014-01-21,34.302,34.726,34.302,34.556,35613,0
2014-01-22,34.648,34.761,34.333,34.556,25401,0
2014-01-23,34.373,34.544,33.712,34.347,41836,0
2014-01-24,34.094,34.38,33.506,33.666,38781,0
2014-01-27,33.891,33.973,33.483,33.554,30880,0
2014-01-28,33.666,33.666,33.328,33.433,42749,0
2014-01-29,33.2,33.328,32.814,32.887,35735,0
2014-01-30,33.191,33.554,32.573,33.105,72967,0
2014-01-31,32.501,33.029,31.321,32.543,47272,0
2014-02-03,32.348,32.543,31.226,31.37,63981,0
2014-02-04,31.515,31.884,31.12,31.611,40324,0
2014-02-05,31.306,31.682,30.975,31.153,47784,0
2014-02-06,31.096,31.281,30.888,31.281,42473,0
2014-02-07,31.127,31.473,30.791,31.192,42136,0
2014-02-10,31.177,31.177,30.759,30.848,47969,0
2014-02-11,30.992,31.481,30.926,31.266,54760,0
2014-02-12,31.2,31.297,30.831,31.08,43133,0
2014-02-13,30.945,31.561,30.903,31.435,25393,0
2014-02-14,31.435,31.843,31.072,31.699,19623,0
2014-02-18,31.602,31.818,31.435,31.49,53034,0
2014-02-19,31.297,31.635,30.485,30.485,62467,0
2014-02-20,30.519,30.806,30.197,30.615,47854,0
2014-02-21,30.766,31,30.597,30.936,54945,0
2014-02-24,30.903,31.924,30.903,31.635,37713,0
2014-02-25,31.954,31.98,31.032,31.177,30852,0
2014-02-26,31.12,31.827,31.105,31.546,32426,0
2014-02-27,31.481,31.811,31.266,31.746,30481,0
2014-02-28,31.98,32.557,31.577,31.803,48654,0
2014-03-03,31.586,31.602,31.12,31.393,29789,0
2014-03-04,31.859,32.788,31.449,32.339,111638,0
2014-03-05,32.206,32.432,31.94,32.109,35728,0
2014-03-06,32.9,32.9,32.19,32.528,122544,0
2014-03-07,32.662,33.038,32.397,32.773,89455,0
2014-03-10,32.72,33.144,32.519,33.007,136251,0
2014-03-11,33.097,33.097,32.543,32.926,161840,0
2014-03-12,32.735,33.478,32.643,33.398,159276,0
2014-03-13,33.567,33.712,33.073,33.299,112539,0
2014-03-14,33.185,33.657,33.057,33.383,42882,0
2014-03-17,33.534,33.743,33.008,33.567,87433,0
2014-03-18,33.552,33.77,33.194,33.511,69297,0
2014-03-19,33.591,33.712,32.953,33.293,41077,0
2014-03-20,32.891,33.794,32.891,33.657,44832,0
2014-03-21,33.405,34.383,33.405,34.255,376965,0
2014-03-24,34.286,34.4,33.615,34.117,64725,0
2014-03-25,34.117,34.4,34.026,34.117,77239,0
2014-03-26,34.448,34.448,33.582,33.639,63997,0
2014-03-27,33.712,33.794,33.015,33.106,94697,0
2014-03-28,33.073,33.817,32.787,33.03,92198,0
2014-03-31,32.667,33.915,32.457,33.574,156531,0
2014-04-01,33.528,34.311,32.595,34.019,211312,0
2014-04-02,34.369,34.369,33.657,33.93,124074,0
2014-04-03,34.052,34.173,33.567,33.884,115325,0
2014-04-04,34.158,34.158,32.779,32.879,82538,0
2014-04-07,32.849,33.138,32.375,32.872,86768,0
2014-04-08,33.337,33.337,32.683,32.879,79202,0
2014-04-09,33.081,33.185,32.342,32.571,47013,0
2014-04-10,32.488,32.637,31.794,32.183,65993,0
2014-04-11,31.94,32.383,31.665,31.843,58185,0
2014-04-14,31.972,32.245,31.567,31.843,44890,0
2014-04-15,31.666,32.241,31.235,31.989,82575,0
2014-04-16,31.989,32.216,30.685,30.954,91791,0
2014-04-17,30.766,30.805,30.595,30.595,143150,0
2014-04-21,30.555,30.84,30.465,30.622,63206,0
2014-04-22,30.637,31.187,30.443,30.857,54236,0
2014-04-23,30.871,31.193,30.743,30.782,44623,0
2014-04-24,30.947,30.947,30.394,30.436,64009,0
2014-04-25,30.394,30.485,29.991,30.167,78984,0
2014-04-28,30.668,30.668,29.754,29.901,51267,0
2014-04-29,30.12,30.167,29.381,29.449,79960,0
2014-04-30,29.44,29.93,28.784,29.844,70292,0
2014-05-01,29.746,29.939,29.221,29.73,105602,0
2014-05-02,30.225,30.272,29.617,29.835,75468,0
2014-05-05,29.657,29.78,29.367,29.585,88078,0
2014-05-06,29.57,29.689,29.018,29.107,61449,0
2014-05-07,29.253,29.923,28.939,29.698,82013,0
2014-05-08,29.772,29.956,29.291,29.375,82567,0
2014-05-09,29.166,29.901,29.166,29.713,89970,0
2014-05-12,29.722,30.288,29.674,30.134,110371,0
2014-05-13,30.156,30.442,29.71,29.836,155778,0
2014-05-14,29.694,29.738,29.257,29.388,173912,0
2014-05-15,29.374,29.397,28.919,29.282,54764,0
2014-05-16,29.194,29.579,29.17,29.49,67524,0
2014-05-19,29.388,30.007,29.388,29.681,54453,0
2014-05-20,29.552,29.552,28.999,29.267,73737,0
2014-05-21,29.472,29.836,29.097,29.357,49362,0
2014-05-22,29.463,29.72,29.132,29.463,60582,0
2014-05-23,29.588,29.808,29.463,29.71,102388,0
2014-05-27,29.924,30.792,29.766,30.638,52579,0
2014-05-28,30.541,30.931,29.848,30.638,46600,0
2014-05-29,30.754,31.091,30.45,30.565,42573,0
2014-05-30,30.708,30.994,30.388,30.557,43374,0
2014-06-02,30.582,31.164,30.327,30.728,63388,0
2014-06-03,30.574,31.287,30.361,30.582,57250,0
2014-06-04,30.494,30.836,30.228,30.361,50133,0
2014-06-05,30.476,31.811,30.378,31.626,52036,0
2014-06-06,31.839,32.215,31.778,32.123,51312,0
2014-06-09,32.198,32.507,31.652,32.421,53082,0
2014-06-10,32.331,32.858,31.867,32.169,31112,0
2014-06-11,32.612,32.612,31.459,31.698,42741,0
2014-06-12,31.567,31.81,31.361,31.64,27526,0
2014-06-13,31.864,31.864,31.271,31.379,20462,0
2014-06-16,31.576,31.576,30.95,31.155,16890,0
2014-06-17,31.164,31.765,31.01,31.495,41272,0
2014-06-18,31.612,31.756,31.182,31.684,37968,0
2014-06-19,31.657,31.657,31.325,31.334,25015,0
2014-06-20,31.523,31.523,30.966,31.082,123306,0
2014-06-23,31.049,31.263,30.817,30.921,40061,0
2014-06-24,30.974,31.325,30.777,30.813,31289,0
2014-06-25,30.768,31.039,30.293,30.823,62614,0
2014-06-26,30.695,30.966,30.465,30.903,29350,0
2014-06-27,30.634,31.164,30.634,30.911,112563,0
2014-06-30,30.823,31.227,30.553,30.715,33080,0
2014-07-01,30.993,32.206,30.993,31.684,63101,0
2014-07-02,31.531,31.837,31.049,31.28,65957,0
2014-07-03,31.505,31.864,31.505,31.828,26088,0
2014-07-07,31.657,31.892,31.091,31.136,42595,0
2014-07-08,31.423,31.433,30.644,30.644,44346,0
2014-07-09,30.911,30.911,30.471,30.652,68410,0
2014-07-10,30.131,30.597,30.041,30.283,48628,0
2014-07-11,30.23,30.528,30.115,30.312,32188,0
2014-07-14,30.669,30.669,30.293,30.33,30003,0
2014-07-15,30.248,30.48,30.041,30.302,66589,0
2014-07-16,30.437,30.734,30.153,30.553,62293,0
2014-07-17,30.597,31.414,30.597,30.95,62381,0
2014-07-18,30.858,31.423,30.858,31.361,65312,0
2014-07-21,31.235,32.306,30.895,31.182,77826,0
2014-07-22,31.174,31.505,31.174,31.325,46466,0
2014-07-23,31.478,31.478,31.191,31.271,23076,0
2014-07-24,31.263,31.702,30.966,31.039,41068,0
2014-07-25,30.966,31.01,30.743,30.858,32372,0
2014-07-28,30.803,31.049,30.627,30.974,64628,0
2014-07-29,31.039,31.388,31.002,31.191,37521,0
2014-07-30,31.423,31.743,31.019,31.595,36416,0
2014-07-31,31.361,31.621,30.875,31.406,101540,0
2014-08-01,31.469,31.64,30.777,31.155,106982,0
2014-08-04,31.316,31.443,30.842,31.191,38811,0
2014-08-05,30.94,31.616,30.832,31.198,33750,0
2014-08-06,31.174,31.567,31.073,31.289,31777,0
2014-08-07,31.298,31.298,30.759,30.974,25382,0
2014-08-08,30.95,31.351,30.94,31.307,24637,0
2014-08-11,31.541,31.864,31.191,31.684,27226,0
2014-08-12,31.505,31.612,31.298,31.351,66978,0
2014-08-13,31.388,31.784,31.316,31.72,36257,0
2014-08-14,31.621,31.837,31.495,31.621,17231,0
2014-08-15,31.952,31.952,30.966,31.244,47431,0
2014-08-18,31.576,31.892,31.478,31.873,40450,0
2014-08-19,31.801,32.042,31.801,31.892,18359,0
2014-08-20,31.729,31.729,31.415,31.567,29453,0
2014-08-21,31.603,32.052,31.253,31.792,58522,0
2014-08-22,31.837,32.034,31.607,31.9,25184,0
2014-08-25,31.98,32.169,31.649,32.008,24153,0
2014-08-26,32.15,32.339,32.042,32.206,25960,0
2014-08-27,32.169,32.169,31.792,32.008,20769,0
2014-08-28,31.962,32.052,31.818,31.9,24760,0
2014-08-29,31.9,32.025,31.883,31.883,17836,0
2014-09-02,31.801,32.332,31.801,32.23,35040,0
2014-09-03,32.364,32.627,31.784,31.892,61772,0
2014-09-04,32.042,32.278,31.756,31.765,42147,0
2014-09-05,31.603,31.909,31.523,31.818,22060,0
2014-09-08,31.927,31.927,31.567,31.81,15392,0
2014-09-09,31.854,31.854,31.433,31.586,33360,0
2014-09-10,31.415,32.11,31.406,31.883,36155,0
2014-09-11,31.837,32.191,31.782,32.072,32200,0
2014-09-12,31.972,32.133,31.728,31.936,26379,0
2014-09-15,31.873,31.873,31.303,31.564,30755,0
2014-09-16,31.682,31.708,31.267,31.366,23315,0
2014-09-17,31.356,31.837,31.267,31.42,34269,0
2014-09-18,31.455,32.054,31.455,31.864,20548,0
2014-09-19,31.9,32.081,31.556,31.718,72215,0
2014-09-22,31.601,31.601,31.275,31.411,22930,0
2014-09-23,31.411,31.515,30.803,30.842,33578,0
2014-09-24,30.951,31.275,30.742,31.149,30483,0
2014-09-25,31.202,31.42,30.612,30.633,52402,0
2014-09-26,30.678,31.193,30.642,31.121,30719,0
2014-09-29,30.795,31.149,30.777,30.959,28890,0
2014-09-30,30.842,30.959,30.407,30.442,66062,0
2014-10-01,30.551,30.795,30.044,30.452,61543,0
2014-10-02,30.542,31.003,30.434,30.858,18857,0
2014-10-03,31.158,31.32,30.995,31.021,20993,0
2014-10-06,31.084,31.084,30.637,30.651,17828,0
2014-10-07,30.477,30.787,30.234,30.668,32950,0
2014-10-08,30.568,31.692,30.568,31.538,37910,0
2014-10-09,31.619,31.619,30.787,30.851,33844,0
2014-10-10,30.668,31.529,30.668,30.851,52618,0
2014-10-13,30.851,32.134,30.851,32.018,35777,0
2014-10-14,32.134,32.588,32.063,32.327,70980,0
2014-10-15,31.817,31.817,30.886,31.583,88333,0
2014-10-16,31.084,31.791,31.075,31.193,63035,0
2014-10-17,31.655,31.655,30.586,30.66,37598,0
2014-10-20,30.595,31.112,30.361,30.625,37962,0
2014-10-21,30.651,30.866,30.551,30.686,51774,0
2014-10-22,30.678,30.678,30.325,30.343,47112,0
2014-10-23,30.551,30.733,30.487,30.595,41644,0
2014-10-24,30.678,30.686,30.542,30.595,18354,0
2014-10-27,30.434,30.651,30.334,30.578,30192,0
2014-10-28,30.777,31.692,30.751,31.619,43755,0
2014-10-29,31.746,31.746,31.231,31.411,57614,0
2014-10-30,31.356,31.887,31.13,31.809,87262,0
2014-10-31,32.388,32.677,32.125,32.543,78091,0
2014-11-03,32.624,32.843,32.418,32.46,49003,0
2014-11-04,32.543,32.869,32.251,32.776,32781,0
2014-11-05,32.969,33.259,32.655,33.167,30350,0
2014-11-06,33.203,33.465,33.034,33.421,35474,0
2014-11-07,33.386,33.386,32.824,33.278,42673,0
2014-11-10,33.269,33.556,33.112,33.538,59994,0
2014-11-11,33.574,33.657,33.213,33.583,45171,0
2014-11-12,33.556,33.983,33.412,33.665,87576,0
2014-11-13,33.783,33.783,33.259,33.286,41467,0
2014-11-14,33.329,33.329,33.034,33.259,70999,0
2014-11-17,32.961,33.556,32.677,32.677,32554,0
2014-11-18,32.869,33.22,32.506,32.569,28608,0
2014-11-19,32.378,32.378,31.565,32.143,47752,0
2014-11-20,32.134,32.535,32,32.46,29678,0
2014-11-21,32.833,32.878,31.873,31.953,32687,0
2014-11-24,32.035,32.726,31.293,32.716,25908,0
2014-11-25,32.3,32.804,32.3,32.766,25264,0
2014-11-26,32.677,32.886,32.583,32.785,22219,0
2014-11-28,33.004,33.004,32.496,32.751,39715,0
2014-12-01,32.696,32.869,32.579,32.766,131003,0
2014-12-02,32.814,33.131,32.766,32.951,59624,0
2014-12-03,33.068,33.278,32.458,33.176,68026,0
2014-12-04,33.004,33.213,32.776,32.833,22107,0
2014-12-05,32.833,33.278,32.833,32.951,48323,0
2014-12-08,32.902,33.203,32.55,32.776,38906,0
2014-12-09,32.46,33.386,32.241,33.367,51993,0
2014-12-10,33.229,33.437,32.55,32.588,37402,0
2014-12-11,32.76,33.265,31.995,32.888,26935,0
2014-12-12,32.505,33.025,32.396,32.735,45274,0
2014-12-15,32.915,33.255,32.367,32.707,32342,0
2014-12-16,32.697,33.326,32.643,32.895,56955,0
2014-12-17,33.008,33.912,32.628,33.766,53345,0
2014-12-18,34.113,34.113,32.925,33.574,60163,0
2014-12-19,33.392,33.592,32.495,32.845,149713,0
2014-12-22,32.944,33.628,32.872,33.628,33876,0
2014-12-23,33.657,34.239,33.245,33.92,47552,0
2014-12-24,34.011,34.129,33.235,33.893,16291,0
2014-12-26,34.002,34.002,33.529,33.746,43223,0
2014-12-29,33.766,34.096,33.547,33.746,65250,0
2014-12-30,33.938,33.938,33.582,33.737,38292,0
2014-12-31,33.994,34.066,33.364,33.419,45761,0
2015-01-02,33.283,33.291,32.177,32.515,64963,0
2015-01-05,32.049,32.486,31.957,32.077,32897,0
2015-01-06,32.267,32.267,31.127,31.291,35270,0
2015-01-07,31.575,31.748,31.174,31.71,28239,0
2015-01-08,31.957,32.543,31.684,32.349,32257,0
2015-01-09,32.267,32.406,31.538,31.666,26791,0
2015-01-12,31.79,31.79,31.237,31.511,30348,0
2015-01-13,31.74,32.426,31.232,31.501,22300,0
2015-01-14,31.31,31.538,31.037,31.301,23706,0
2015-01-15,31.246,31.465,30.87,30.98,24599,0
2015-01-16,30.836,31.748,30.836,31.639,26823,0
2015-01-20,32.223,32.223,30.946,31.174,33814,0
2015-01-21,31.146,31.419,30.232,30.325,51952,0
2015-01-22,30.132,30.761,29.821,30.753,149727,0
2015-01-23,30.474,30.497,30.145,30.378,68555,0
2015-01-26,30.132,30.526,29.877,30.214,67641,0
2015-01-27,29.802,29.94,29.366,29.458,69544,0
2015-01-28,29.667,29.667,28.9,29.028,61582,0
2015-01-29,29.091,29.821,28.975,29.786,52679,0
2015-01-30,29.877,29.997,28.782,28.828,55868,0
2015-02-02,28.853,29.211,28.792,29.137,57400,0
2015-02-03,29.101,29.349,29.028,29.211,138994,0
2015-02-04,29.358,29.467,28.853,29.108,81221,0
2015-02-05,29.275,29.968,29.229,29.849,77412,0
2015-02-06,29.868,30.316,29.868,29.921,142413,0
2015-02-09,29.849,29.912,29.108,29.118,74319,0
2015-02-10,29.182,29.657,28.963,29.519,48734,0
2015-02-11,29.811,29.811,28.938,28.981,134369,0
2015-02-12,29.101,29.538,29.038,29.211,65561,0
2015-02-13,29.128,29.291,29.068,29.166,64470,0
2015-02-17,29.229,29.476,29.147,29.42,29508,0
2015-02-18,29.476,29.476,29.22,29.366,28808,0
2015-02-19,29.265,29.558,29.118,29.485,23826,0
2015-02-20,29.558,29.694,29.128,29.657,36357,0
2015-02-23,29.648,29.731,29.319,29.731,21622,0
2015-02-24,29.868,30.187,29.831,29.912,20230,0
2015-02-25,29.821,29.987,29.576,29.593,39145,0
2015-02-26,29.493,29.802,29.476,29.684,21341,0
2015-02-27,29.476,30.16,29.458,29.793,42525,0
2015-03-02,29.811,29.977,29.4,29.722,31003,0
2015-03-03,29.485,29.758,29.311,29.568,26730,0
2015-03-04,29.358,29.528,29.211,29.256,22787,0
2015-03-05,29.211,29.439,29.091,29.238,30785,0
2015-03-06,29.211,29.593,29.091,29.4,45572,0
2015-03-09,29.41,29.849,29.366,29.841,45902,0
2015-03-10,29.519,29.667,29.391,29.528,45463,0
2015-03-11,29.844,30.036,29.658,29.962,49276,0
2015-03-12,30.221,31.069,30.193,31.003,42980,0
2015-03-13,31.077,31.077,30.34,30.764,50578,0
2015-03-16,31.215,31.215,30.535,30.618,37987,0
2015-03-17,30.433,30.773,30.092,30.58,39287,0
2015-03-18,30.451,30.635,29.962,30.258,51555,0
2015-03-19,30.128,30.314,29.724,30.294,21924,0
2015-03-20,30.469,30.975,30.175,30.507,356536,0
2015-03-23,30.589,31.188,30.497,31.051,75215,0
2015-03-24,30.848,31.051,30.589,30.608,41894,0
2015-03-25,30.608,30.672,30.082,30.092,43956,0
2015-03-26,29.962,30.368,29.944,30.238,18125,0
2015-03-27,30.184,30.663,29.953,30.543,45043,0
2015-03-30,30.561,31.215,30.561,30.839,27135,0
2015-03-31,30.635,30.755,30.314,30.552,34126,0
2015-04-01,30.368,30.894,30.267,30.608,43306,0
2015-04-02,30.746,31.114,30.608,30.857,29088,0
2015-04-06,30.561,30.884,30.423,30.526,29306,0
2015-04-07,30.377,31.017,30.304,30.543,21494,0
2015-04-08,30.589,30.791,30.072,30.175,51228,0
2015-04-09,30.175,30.258,29.568,30.229,40364,0
2015-04-10,30.082,30.46,29.925,30.397,21600,0
2015-04-13,30.535,30.628,30.349,30.561,23010,0
2015-04-14,30.488,30.628,29.934,30.517,34513,0
2015-04-15,30.441,30.719,30.358,30.589,69849,0
2015-04-16,30.12,30.667,30.12,30.469,24730,0
2015-04-17,30.229,30.507,29.824,29.944,56763,0
2015-04-20,30.12,30.507,30.014,30.229,31383,0
2015-04-21,30.221,30.423,30.156,30.377,19787,0
2015-04-22,30.314,30.635,30.072,30.433,23003,0
2015-04-23,30.478,30.618,30.267,30.304,19861,0
2015-04-24,30.184,30.368,30.175,30.323,18734,0
2015-04-27,30.331,30.628,30.175,30.294,36359,0
2015-04-28,30.276,30.729,30.276,30.589,22794,0
2015-04-29,30.406,30.663,30.294,30.451,36576,0
2015-04-30,30.358,30.433,29.528,29.558,52965,0
2015-05-01,29.613,29.78,29.208,29.519,40809,0
2015-05-04,29.399,29.972,29.399,29.502,36141,0
2015-05-05,29.399,29.732,29.068,29.364,35382,0
2015-05-06,29.347,29.686,29.06,29.594,30265,0
2015-05-07,29.475,29.76,29.409,29.528,29640,0
2015-05-08,29.678,29.788,29.428,29.603,34623,0
2015-05-11,29.613,29.899,29.448,29.64,20406,0
2015-05-12,29.466,29.668,29.114,29.548,26221,0
2015-05-13,29.576,29.851,29.475,29.64,20602,0
2015-05-14,29.741,29.89,29.576,29.732,27894,0
2015-05-15,29.704,29.844,29.438,29.649,99385,0
2015-05-18,29.558,30.517,29.558,30.323,32759,0
2015-05-19,30.314,30.451,30.138,30.423,21991,0
2015-05-20,30.221,30.507,30.211,30.331,28111,0
2015-05-21,30.193,30.589,30.193,30.543,36035,0
2015-05-22,30.441,30.598,30.377,30.507,41134,0
2015-05-26,30.358,30.433,29.732,30.082,35018,0
2015-05-27,30.203,30.608,29.899,30.441,30715,0
2015-05-28,30.469,30.469,29.576,30.323,14697,0
2015-05-29,30.203,30.406,29.862,30.193,28436,0
2015-06-01,30.423,30.423,29.962,30.387,22803,0
2015-06-02,30.184,31.003,30.184,30.81,39212,0
2015-06-03,30.93,31.096,30.635,30.93,32669,0
2015-06-04,30.729,30.94,30.285,30.488,24854,0
2015-06-05,30.58,31.225,30.238,31.171,28330,0
2015-06-08,30.959,31.18,30.764,30.902,18233,0
2015-06-09,30.791,31.077,30.469,30.857,47318,0
2015-06-10,31.086,31.861,30.773,31.649,75199,0
2015-06-11,31.537,31.872,31.202,31.695,39307,0
2015-06-12,31.602,31.695,31.407,31.593,16676,0
2015-06-15,31.249,31.844,31.063,31.602,29910,0
2015-06-16,31.425,31.965,31.306,31.965,45187,0
2015-06-17,32.039,32.232,31.695,31.77,23563,0
2015-06-18,31.882,32.607,31.77,32.114,42067,0
2015-06-19,32.021,32.513,32.021,32.402,59818,0
2015-06-22,32.431,32.607,32.058,32.252,27219,0
2015-06-23,32.311,32.979,32.154,32.729,31696,0
2015-06-24,32.579,32.97,32.077,32.431,28081,0
2015-06-25,32.319,32.859,32.319,32.709,40452,0
2015-06-26,32.885,32.989,32.689,32.931,131686,0
2015-06-29,32.709,32.989,32.067,32.291,37009,0
2015-06-30,32.569,32.624,32.104,32.412,38756,0
2015-07-01,32.559,32.84,32.382,32.503,49276,0
2015-07-02,32.569,32.569,31.76,32.003,35073,0
2015-07-06,31.742,32.281,31.529,32.086,48198,0
2015-07-07,31.918,32.161,31.323,31.882,27219,0
2015-07-08,31.621,32.311,31.621,31.789,25392,0
2015-07-09,32.114,32.477,31.844,32.17,23454,0
2015-07-10,32.542,32.901,32.179,32.877,25175,0
2015-07-13,32.97,32.989,32.431,32.597,27542,0
2015-07-14,32.533,32.579,32.109,32.431,19322,0
2015-07-15,32.281,33.108,32.141,33.014,35128,0
2015-07-16,33.024,34.976,33.024,33.925,135560,0
2015-07-17,34.055,34.095,33.518,33.954,38084,0
2015-07-20,33.945,34.148,33.619,33.945,24101,0
2015-07-21,33.954,34.186,33.518,33.619,31092,0
2015-07-22,33.638,34.269,33.609,33.945,33352,0
2015-07-23,34.075,34.075,33.1,33.146,25392,0
2015-07-24,33.172,33.44,32.911,33.108,34965,0
2015-07-27,32.961,33.09,32.533,32.719,31092,0
2015-07-28,32.772,32.869,32.199,32.523,31523,0
2015-07-29,32.44,33.137,32.301,32.781,36687,0
2015-07-30,32.448,33.032,32.207,32.345,79292,0
2015-07-31,32.542,33.071,32.311,32.542,52932,0
2015-08-03,32.448,32.83,32.372,32.748,42865,0
2015-08-04,32.67,33.321,32.412,32.68,21087,0
2015-08-05,32.719,32.885,32.533,32.738,26789,0
2015-08-06,32.644,32.941,32.533,32.588,30804,0
2015-08-07,32.402,32.738,32.402,32.55,35182,0
2015-08-10,32.781,33.042,32.44,32.579,52073,0
2015-08-11,32.363,32.68,32.104,32.493,50174,0
2015-08-12,32.232,32.559,31.815,31.965,56269,0
2015-08-13,31.955,32.392,31.9,32.141,20119,0
2015-08-14,32.011,32.84,32.011,32.653,55515,0
2015-08-17,32.448,33.09,32.448,32.79,29585,0
2015-08-18,32.781,33.032,32.311,32.542,50026,0
2015-08-19,32.624,32.979,32.17,32.569,40884,0
2015-08-20,32.345,32.485,32.077,32.382,34643,0
2015-08-21,31.863,32.709,31.863,32.345,55408,0
2015-08-24,32.086,32.624,31.25,31.76,118548,0
2015-08-25,32.179,32.533,31.332,31.341,83165,0
2015-08-26,31.965,32.301,31.472,32.141,47984,0
2015-08-27,32.207,32.448,31.631,32.17,41530,0
2015-08-28,31.937,32.513,31.76,32.412,65413,0
2015-08-31,32.232,32.83,32.232,32.624,23347,0
2015-09-01,32.122,32.216,31.705,31.815,66596,0
2015-09-02,32.077,33.191,31.77,32.17,33997,0
2015-09-03,32.301,32.422,31.882,32.067,35395,0
2015-09-04,31.713,32.114,31.686,31.965,22701,0
2015-09-08,32.345,32.83,32.301,32.699,30663,0
2015-09-09,32.998,32.998,32.372,32.55,28081,0
2015-09-10,32.345,32.998,32.345,32.634,27978,0
2015-09-11,32.475,32.954,32.351,32.904,21434,0
2015-09-14,32.87,33.112,32.73,32.934,24101,0
2015-09-15,32.842,33.376,32.842,33.151,50972,0
2015-09-16,33.186,33.186,32.773,33.036,33271,0
2015-09-17,33.036,33.346,32.38,32.748,45858,0
2015-09-18,32.248,32.963,32.072,32.887,80297,0
2015-09-21,32.832,33.196,32.447,32.616,29111,0
2015-09-22,32.351,32.653,32.185,32.465,19727,0
2015-09-23,32.607,32.748,32.342,32.568,29089,0
2015-09-24,32.558,33.026,32.288,32.914,30315,0
2015-09-25,33.141,33.216,32.764,32.842,23675,0
2015-09-28,32.782,33.026,32.522,32.792,33163,0
2015-09-29,32.894,33.026,32.634,32.782,19834,0
2015-09-30,33.104,33.59,32.887,33.299,37856,0
2015-10-01,33.423,33.423,32.568,32.792,51826,0
2015-10-02,32.588,32.644,31.584,32.213,51720,0
2015-10-05,32.38,32.914,31.959,32.634,57500,0
2015-10-06,32.55,32.782,32.229,32.455,39669,0
2015-10-07,32.502,32.949,32.258,32.661,46254,0
2015-10-08,32.661,33.403,32.492,33.112,52892,0
2015-10-09,33.291,33.299,32.541,32.879,29646,0
2015-10-12,32.792,33.356,32.597,33.273,17760,0
2015-10-13,33.066,33.336,32.842,32.87,19515,0
2015-10-14,32.764,32.764,31.987,32.109,18556,0
2015-10-15,32.185,32.934,32.109,32.541,47027,0
2015-10-16,32.67,33.075,32.475,32.792,24205,0
2015-10-19,32.661,33.254,32.661,33.132,27572,0
2015-10-20,33.141,33.448,32.934,33.216,21434,0
2015-10-21,33.308,33.308,32.091,32.185,39028,0
2015-10-22,32.308,32.914,31.94,32.588,48840,0
2015-10-23,32.7,33.009,32.335,32.852,32844,0
2015-10-26,32.73,32.852,32.221,32.512,25485,0
2015-10-27,32.42,32.739,31.753,31.949,32631,0
2015-10-28,31.949,32.982,31.949,32.914,70486,0
2015-10-29,32.822,33.104,32.68,33.001,35404,0
2015-10-30,32.861,32.861,31.631,32.326,60783,0
2015-11-02,32.308,32.492,31.932,32.099,43822,0
2015-11-03,32.166,33.104,32.063,32.653,30604,0
2015-11-04,32.72,32.822,32.351,32.653,34097,0
2015-11-05,32.558,33.599,32.558,33.009,28791,0
2015-11-06,32.832,33.59,32.832,33.386,65794,0
2015-11-09,33.526,33.554,32.944,33.151,36747,0
2015-11-10,33.056,33.599,32.71,33.458,67501,0
2015-11-11,33.478,33.76,33.036,33.122,28897,0
2015-11-12,33.036,33.196,32.512,32.842,26234,0
2015-11-13,32.558,33.395,32.558,32.87,35297,0
2015-11-16,32.764,33.186,32.7,33.186,23140,0
2015-11-17,33.066,33.478,33.009,33.196,25381,0
2015-11-18,33.366,33.75,33.216,33.695,34551,0
2015-11-19,33.618,33.73,33.58,33.695,12797,0
2015-11-20,33.76,34.172,33.712,33.882,28687,0
2015-11-23,33.76,33.967,33.666,33.882,8745,0
2015-11-24,33.695,34.162,33.413,34.05,19408,0
2015-11-25,33.967,34.284,33.75,34.22,18875,0
2015-11-27,34.162,34.837,34.152,34.539,10556,0
2015-11-30,34.548,34.678,34.238,34.416,30285,0
2015-12-01,34.52,34.757,34.191,34.349,21347,0
2015-12-02,34.378,34.378,33.937,34.021,22683,0
2015-12-03,34.059,34.265,33.075,33.282,37225,0
2015-12-04,33.244,33.779,33.177,33.73,22607,0
2015-12-07,33.59,33.73,33.151,33.695,42015,0
2015-12-08,33.58,33.643,33.104,33.291,31840,0
2015-12-09,33.177,33.666,32.887,33.084,30926,0
2015-12-10,32.992,33.206,32.67,32.802,33271,0
2015-12-11,32.366,33.058,32.303,32.386,48195,0
2015-12-14,32.339,32.888,32.14,32.529,32586,0
2015-12-15,32.66,33.399,32.453,33.287,32238,0
2015-12-16,33.371,33.92,33.115,33.844,30755,0
2015-12-17,33.862,34.393,33.115,33.154,33504,0
2015-12-18,32.945,32.945,32.263,32.339,74512,0
2015-12-21,32.764,34.061,32.339,32.802,33186,0
2015-12-22,32.764,32.935,32.293,32.925,24877,0
2015-12-23,33.038,33.058,32.499,32.822,31392,0
2015-12-24,32.773,33.181,32.748,33.002,17240,0
2015-12-28,32.773,33.144,32.642,33.078,24007,0
2015-12-29,33.228,33.711,33.228,33.513,26722,0
2015-12-30,33.391,33.664,33.287,33.542,15672,0
2015-12-31,33.484,33.729,33.078,33.078,48549,0
2016-01-04,32.755,32.812,31.951,32.263,51621,0
2016-01-05,32.445,32.862,32.17,32.509,31980,0
2016-01-06,32.036,32.965,32.036,32.748,29336,0
2016-01-07,32.303,32.529,31.989,32.027,26619,0
2016-01-08,32.13,32.614,31.782,31.989,55374,0
2016-01-11,31.942,32.366,31.696,31.914,51390,0
2016-01-12,32.357,32.357,31.412,31.696,40250,0
2016-01-13,31.98,31.98,30.551,30.816,64277,0
2016-01-14,31.177,31.223,30.45,30.542,41867,0
2016-01-15,29.899,30.46,29.228,29.889,42471,0
2016-01-19,30.21,30.277,29.351,29.729,76627,0
2016-01-20,29.518,31.441,29.518,31.147,99920,0
2016-01-21,31.535,32.669,31.27,32.283,98556,0
2016-01-22,32.499,32.709,31.894,32.216,69263,0
2016-01-25,32.376,32.376,31.081,31.203,31807,0
2016-01-26,31.441,32.219,30.996,31.744,38752,0
2016-01-27,31.582,32.435,31.563,31.847,36848,0
2016-01-28,32.056,32.391,31.782,31.8,34716,0
2016-01-29,31.961,33.078,31.8,32.965,54768,0
2016-02-01,32.935,33.474,32.699,32.905,35944,0
2016-02-02,32.719,32.871,32.321,32.595,26344,0
2016-02-03,32.748,34.061,31.98,32.263,46095,0
2016-02-04,32.293,32.748,31.676,31.772,63406,0
2016-02-05,31.772,32.142,30.986,30.986,79586,0
2016-02-08,30.845,32.17,30.153,32.16,24640,0
2016-02-09,31.857,32.13,31.582,31.886,39701,0
2016-02-10,32.14,32.16,31.412,31.706,24855,0
2016-02-11,31.1,31.393,30.845,31.198,17884,0
2016-02-12,31.45,31.98,31.223,31.744,32631,0
2016-02-16,32.17,32.313,31.696,31.734,42009,0
2016-02-17,32.075,32.331,31.152,31.904,44976,0
2016-02-18,31.867,32.283,31.412,31.535,39953,0
2016-02-19,31.535,32.13,31.516,31.79,32241,0
2016-02-22,32.199,32.331,31.724,31.762,28272,0
2016-02-23,31.658,32.046,31.469,31.497,25943,0
2016-02-24,31.232,32.046,31.203,31.951,20153,0
2016-02-25,31.951,32.121,31.724,31.886,21681,0
2016-02-26,31.932,32.453,31.828,31.904,38743,0
2016-02-29,31.914,32.566,31.867,31.904,39307,0
2016-03-01,32.018,32.632,31.886,32.348,23526,0
2016-03-02,32.216,32.699,32.216,32.539,21158,0
2016-03-03,32.435,32.945,32.321,32.748,38285,0
2016-03-04,32.689,33.19,32.509,32.699,33161,0
2016-03-07,32.832,33.135,32.832,33.125,21426,0
2016-03-08,32.842,33.268,32.557,32.755,17093,0
2016-03-09,32.812,32.974,32.435,32.652,21438,0
2016-03-10,32.709,32.773,32.462,32.709,27175,0
2016-03-11,32.927,33.416,32.783,33.397,25501,0
2016-03-14,33.115,33.387,32.853,32.937,13520,0
2016-03-15,32.853,33.061,32.729,32.774,31580,0
2016-03-16,32.729,33.051,32.517,32.631,43209,0
2016-03-17,32.585,33.615,32.39,33.292,25002,0
2016-03-18,33.471,33.883,33.387,33.826,76329,0
2016-03-21,33.836,33.891,33.243,33.282,25893,0
2016-03-22,33.119,33.501,33.119,33.337,20047,0
2016-03-23,33.195,33.347,32.967,33.129,32613,0
2016-03-24,32.987,33.005,32.748,32.833,10507,0
2016-03-28,32.947,33.891,32.8,33.672,47741,0
2016-03-29,33.558,33.901,33.194,33.796,36921,0
2016-03-30,33.96,34.208,33.702,34.074,20062,0
2016-03-31,33.979,34.208,33.719,33.719,24193,0
2016-04-01,33.719,34.283,33.511,34.169,19540,0
2016-04-04,34.188,34.188,33.426,33.55,15484,0
2016-04-05,33.451,33.456,32.863,32.907,16551,0
2016-04-06,32.937,33.253,32.719,33.139,15466,0
2016-04-07,32.987,33.091,32.174,32.269,17255,0
2016-04-08,32.432,32.88,32.125,32.442,24076,0
2016-04-11,32.537,33.3,32.537,33.041,35844,0
2016-04-12,32.987,33.521,32.783,33.397,24859,0
2016-04-13,33.481,34.208,33.481,34.208,32352,0
2016-04-14,34.035,34.504,33.826,34.188,23249,0
2016-04-15,34.188,34.427,33.984,34.188,26542,0
2016-04-18,33.988,34.274,33.595,34.179,28517,0
2016-04-19,34.139,34.474,34.13,34.454,32610,0
2016-04-20,34.454,35.276,34.322,35.114,21411,0
2016-04-21,34.885,35.067,34.417,34.542,32236,0
2016-04-22,34.598,35.038,34.598,34.866,19664,0
2016-04-25,34.856,34.856,34.198,34.379,28720,0
2016-04-26,34.341,34.885,34.341,34.533,30460,0
2016-04-27,34.628,34.866,34.389,34.578,31399,0
2016-04-28,34.37,34.856,34.274,34.37,38055,0
2016-04-29,34.36,34.464,34.035,34.245,34494,0
2016-05-02,34.399,34.588,34.255,34.36,30213,0
2016-05-03,34.255,34.303,33.826,34.198,29478,0
2016-05-04,34.13,34.37,33.84,34.084,22306,0
2016-05-05,34.255,34.255,33.719,33.816,27370,0
2016-05-06,33.615,33.988,33.615,33.787,26497,0
2016-05-09,33.796,34.084,33.615,33.663,23686,0
2016-05-10,33.816,34.134,33.816,34.054,26352,0
2016-05-11,33.891,34.159,33.635,33.663,10971,0
2016-05-12,33.729,33.816,33.223,33.387,30449,0
2016-05-13,33.243,33.501,33.061,33.243,36111,0
2016-05-16,33.195,34.084,33.195,33.883,33720,0
2016-05-17,33.95,33.95,32.699,32.888,49830,0
2016-05-18,32.947,34.159,32.947,33.92,49277,0
2016-05-19,33.739,33.93,33.11,33.319,34211,0
2016-05-20,33.501,34.084,33.501,33.845,28565,0
2016-05-23,33.883,34.149,33.54,33.702,30949,0
2016-05-24,33.568,34.628,33.568,34.37,40003,0
2016-05-25,34.341,34.885,34.293,34.399,20125,0
2016-05-26,34.312,34.37,34.121,34.169,39663,0
2016-05-27,34.217,34.417,34.064,34.399,15933,0
2016-05-31,34.437,34.618,34.293,34.445,25488,0
2016-06-01,34.417,34.742,34.389,34.608,33401,0
2016-06-02,34.598,34.598,34.269,34.542,22357,0
2016-06-03,34.274,34.274,33.796,34.054,16494,0
2016-06-06,34.005,34.702,34.005,34.504,19530,0
2016-06-07,34.722,34.799,34.379,34.494,18166,0
2016-06-08,34.437,34.971,34.437,34.828,35220,0
2016-06-09,34.638,34.762,34.159,34.523,39348,0
2016-06-10,34.169,34.933,34.169,34.846,37615,0
2016-06-13,34.77,34.876,34.356,34.366,48221,0
2016-06-14,34.221,34.451,33.99,34.087,19633,0
2016-06-15,34.26,34.322,33.913,33.922,18184,0
2016-06-16,33.634,33.932,33.272,33.594,17101,0
2016-06-17,33.702,33.749,33.075,33.075,56992,0
2016-06-20,33.499,34.048,33.489,33.663,47147,0
2016-06-21,33.719,34.212,33.634,34.048,12018,0
2016-06-22,34.048,34.278,33.797,33.846,16972,0
2016-06-23,34.124,34.548,34.124,34.376,29276,0
2016-06-24,33.278,33.729,32.531,32.594,50704,0
2016-06-27,32.266,33.769,31.761,31.872,43090,0
2016-06-28,32.2,33.071,31.776,32.093,36116,0
2016-06-29,32.209,32.845,32.19,32.641,25255,0
2016-06-30,32.651,33.384,32.641,33.374,31388,0
2016-07-01,33.459,33.704,32.739,32.9,26491,0
2016-07-05,32.95,32.95,32.459,32.641,21603,0
2016-07-06,32.604,32.986,32.546,32.776,12664,0
2016-07-07,32.795,33.161,32.496,32.874,26884,0
2016-07-08,33.095,33.614,33.095,33.44,22928,0
2016-07-11,33.479,34.087,33.469,33.874,26381,0
2016-07-12,34.077,34.981,34.077,34.77,45547,0
2016-07-13,34.866,34.905,34.295,34.576,23434,0
2016-07-14,34.99,35.02,34.433,34.799,27028,0
2016-07-15,35.05,35.106,34.203,35.059,27960,0
2016-07-18,34.953,35.106,34.596,34.636,23760,0
2016-07-19,34.606,34.809,34.356,34.501,21250,0
2016-07-20,34.451,34.576,33.797,34.326,19645,0
2016-07-21,34.212,34.212,33.594,33.702,24393,0
2016-07-22,33.827,33.99,33.614,33.854,23850,0
2016-07-25,33.913,33.913,33.423,33.44,17820,0
2016-07-26,33.604,33.884,33.519,33.634,15891,0
2016-07-27,33.557,34.062,33.557,33.854,39741,0
2016-07-28,33.692,33.903,33.408,33.702,14885,0
2016-07-29,33.711,33.981,33.459,33.489,16885,0
2016-08-01,33.604,33.663,33.259,33.384,12064,0
2016-08-02,33.469,33.691,33.334,33.394,19481,0
2016-08-03,33.334,33.624,33.15,33.624,7816,0
2016-08-04,33.663,33.663,33.394,33.432,8751,0
2016-08-05,33.663,34.606,33.634,34.326,19769,0
2016-08-08,34.278,34.636,33.903,34.067,11878,0
2016-08-09,34.173,34.576,34.173,34.548,17913,0
2016-08-10,34.511,34.65,34.278,34.376,13881,0
2016-08-11,34.423,34.669,34.423,34.548,16550,0
2016-08-12,34.433,34.433,33.99,34.124,11491,0
2016-08-15,34.221,34.836,34.11,34.78,15950,0
2016-08-16,34.664,34.836,34.471,34.721,19190,0
2016-08-17,34.646,35.097,34.471,34.828,18803,0
2016-08-18,34.944,35.101,34.721,35.088,17154,0
2016-08-19,35.125,35.135,34.895,35.03,20296,0
2016-08-22,35.069,35.222,34.905,35.175,18856,0
2016-08-23,35.194,35.405,35.194,35.328,22239,0
2016-08-24,35.348,35.627,35.348,35.559,22694,0
2016-08-25,35.531,36.098,35.531,35.868,85494,0
2016-08-26,36.06,36.06,35.165,35.396,30053,0
2016-08-29,35.549,35.724,35.328,35.463,13952,0
2016-08-30,35.396,35.8,35.26,35.531,16165,0
2016-08-31,35.54,35.559,35.28,35.492,27265,0
2016-09-01,35.483,35.549,35.145,35.483,8477,0
2016-09-02,35.454,35.714,35.415,35.483,13211,0
2016-09-06,35.444,35.454,34.981,35.26,14063,0
2016-09-07,35.405,35.839,35.241,35.8,29746,0
2016-09-08,35.762,36.021,35.627,35.859,16604,0
2016-09-09,35.81,35.945,35.338,35.405,30637,0
2016-09-12,35.32,35.376,34.711,35.376,17359,0
2016-09-13,35.133,35.279,34.851,35.056,16377,0
2016-09-14,34.997,35.269,34.861,34.871,11791,0
2016-09-15,34.92,35.425,34.813,34.968,18862,0
2016-09-16,35.133,35.93,34.725,35.853,76847,0
2016-09-19,35.823,35.91,35.319,35.502,11480,0
2016-09-20,35.551,35.77,35.512,35.551,7399,0
2016-09-21,35.619,35.648,35.366,35.581,9799,0
2016-09-22,35.581,36.105,35.581,36.105,27671,0
2016-09-23,35.901,36.309,35.843,36.046,11763,0
2016-09-26,35.979,35.979,35.212,35.212,9593,0
2016-09-27,35.299,35.959,35.076,35.727,14358,0
2016-09-28,35.745,36.105,35.222,35.814,21877,0
2016-09-29,35.629,35.94,35.163,35.163,12039,0
2016-09-30,35.24,36.232,35.183,36.046,22004,0
2016-10-03,36.096,36.134,35.309,35.455,22698,0
2016-10-04,35.474,35.668,35.222,35.338,22427,0
2016-10-05,35.455,35.823,35.086,35.658,11048,0
2016-10-06,35.61,35.843,35.415,35.717,19092,0
2016-10-07,35.697,35.94,35.571,35.881,16989,0
2016-10-10,36.046,36.415,36.046,36.222,18436,0
2016-10-11,36.212,36.348,35.792,35.853,23436,0
2016-10-12,35.891,36.358,35.727,36.319,11575,0
2016-10-13,36.173,36.173,35.532,35.61,11317,0
2016-10-14,35.833,36.158,35.551,35.619,10548,0
2016-10-17,35.551,35.658,35.415,35.522,5861,0
2016-10-18,35.727,36.027,35.386,35.658,12616,0
2016-10-19,35.901,36.425,35.833,36.289,18798,0
2016-10-20,36.368,36.405,35.979,36.056,16608,0
2016-10-21,35.697,36.046,35.638,35.765,21928,0
2016-10-24,36.046,36.299,35.774,35.91,19921,0
2016-10-25,35.959,36.183,35.863,35.901,19824,0
2016-10-26,35.629,36.144,35.629,35.727,15314,0
2016-10-27,36.017,36.071,35.658,35.755,22707,0
2016-10-28,35.658,35.717,35.279,35.405,23238,0
2016-10-31,35.405,35.648,35.357,35.502,33400,0
2016-11-01,35.502,35.697,35.212,35.357,19692,0
2016-11-02,35.212,35.357,34.871,34.92,14151,0
2016-11-03,35.066,35.551,34.823,35.455,21826,0
2016-11-04,35.502,35.502,35.017,35.017,30953,0
2016-11-07,35.017,35.843,35.017,35.697,24018,0
2016-11-08,35.6,35.94,35.455,35.551,19598,0
2016-11-09,35.648,37.445,35.648,37.3,56937,0
2016-11-10,37.64,38.757,37.105,38.466,63855,0
2016-11-11,38.563,40.409,37.329,40.213,71615,0
2016-11-14,40.7,41.454,39.971,40.797,51718,0
2016-11-15,40.505,40.505,39.631,40.409,50304,0
2016-11-16,40.31,40.846,39.533,40.505,33803,0
2016-11-17,40.455,41.331,40.409,40.651,28077,0
2016-11-18,40.601,41.088,40.166,40.943,46393,0
2016-11-21,41.136,41.476,40.555,41.427,27251,0
2016-11-22,41.476,41.573,41.088,41.427,48238,0
2016-11-23,41.476,42.302,41.427,42.206,21081,0
2016-11-25,42.254,42.448,41.816,42.06,11260,0
2016-11-28,41.962,41.962,40.893,41.185,41287,0
2016-11-29,41.282,42.108,41.282,41.452,28748,0
2016-11-30,41.672,42.06,40.651,41.039,51498,0
2016-12-01,41.039,41.816,41.039,41.526,32063,0
2016-12-02,41.526,41.672,41.039,41.136,23106,0
2016-12-05,41.427,41.768,41.282,41.719,35044,0
2016-12-06,41.768,42.302,41.573,42.156,41940,0
2016-12-07,42.01,43.176,42.01,42.448,58163,0
2016-12-08,42.642,43.297,42.594,43.079,71580,0
2016-12-09,43.176,44.197,42.933,43.71,60356,0
2016-12-12,43.467,43.759,42.787,43.225,55493,0
2016-12-13,43.245,43.734,42.903,43.098,66820,0
2016-12-14,42.903,43.44,42.609,42.853,68295,0
2016-12-15,43,43.93,43,43.245,59322,0
2016-12-16,43.195,43.93,43.195,43.489,108262,0
2016-12-19,43.538,44.077,43.44,43.93,49440,0
2016-12-20,44.174,45.543,44.125,45.495,334969,0
2016-12-21,45.495,46.253,44.858,46.033,39415,0
2016-12-22,46.081,46.815,45.844,46.571,41527,0
2016-12-23,46.669,47.012,46.455,46.913,38842,0
2016-12-27,47.06,47.891,46.902,47.647,42168,0
2016-12-28,47.744,48.576,47.206,48.43,73841,0
2016-12-29,48.381,48.626,47.452,48.381,48049,0
2016-12-30,48.43,50.24,47.744,48.528,71693,0
2017-01-03,48.87,48.87,48.04,48.626,82899,0
2017-01-04,48.723,49.31,48.479,48.919,71504,0
2017-01-05,48.528,48.528,46.913,47.5,130872,0
2017-01-06,47.452,47.891,46.962,47.5,56327,0
2017-01-09,47.403,47.403,46.669,46.865,38099,0
2017-01-10,46.865,47.744,46.278,47.697,42517,0
2017-01-11,47.597,48.038,47.306,47.941,47427,0
2017-01-12,47.697,47.891,46.962,47.697,61045,0
2017-01-13,47.891,48.772,47.891,48.283,43582,0
2017-01-17,48.038,48.185,47.159,47.794,64307,0
2017-01-18,47.403,47.966,46.913,47.5,150686,0
2017-01-19,46.815,46.815,44.467,44.565,137027,0
2017-01-20,45.202,45.984,44.858,45.887,100175,0
2017-01-23,45.69,46.228,45.202,45.543,52950,0
2017-01-24,45.593,45.984,45.055,45.396,98284,0
2017-01-25,45.788,46.18,45.446,45.788,71584,0
2017-01-26,45.788,46.033,45.495,45.934,30777,0
2017-01-27,45.887,46.865,45.495,46.424,56015,0
2017-01-30,46.081,46.081,45.005,45.104,39211,0
2017-01-31,45.005,45.396,44.761,45.249,45872,0
2017-02-01,45.396,45.593,44.467,44.516,36733,0
2017-02-02,44.467,44.516,44.027,44.223,37701,0
2017-02-03,44.614,45.543,44.174,45.349,40387,0
2017-02-06,44.957,45.543,44.761,44.81,25905,0
2017-02-07,45.055,45.152,44.223,44.516,29422,0
2017-02-08,44.272,44.467,43.734,44.077,32585,0
2017-02-09,44.077,45.055,44.077,45.055,31236,0
2017-02-10,45.299,45.446,44.761,45.104,31384,0
2017-02-13,44.957,45.934,44.957,45.495,25381,0
2017-02-14,45.202,45.934,45.104,45.887,23230,0
2017-02-15,45.788,46.278,45.495,46.278,27188,0
2017-02-16,46.18,46.18,45.74,45.984,30605,0
2017-02-17,45.934,45.934,45.495,45.788,50083,0
2017-02-21,45.984,45.984,45.641,45.984,18452,0
2017-02-22,45.641,46.228,45.543,46.228,51275,0
2017-02-23,46.375,46.375,45.934,46.228,55105,0
2017-02-24,45.641,46.131,45.641,45.887,26457,0
2017-02-27,45.69,45.788,44.957,45.543,72460,0
2017-02-28,45.495,45.837,44.614,44.908,42219,0
2017-03-01,45.887,46.185,45.641,45.788,25582,0
2017-03-02,45.74,45.812,44.736,44.858,29632,0
2017-03-03,45.934,45.934,44.712,44.957,18386,0
2017-03-06,44.957,45.249,44.565,45.104,22201,0
2017-03-07,45.299,45.349,44.908,45.104,29349,0
2017-03-08,45.349,45.446,44.712,44.761,44124,0
2017-03-09,45.202,45.349,44.761,44.858,38963,0
2017-03-10,45.152,45.396,44.369,44.858,52654,0
2017-03-13,44.81,45.42,44.682,44.73,39525,0
2017-03-14,44.632,45.224,44.534,45.076,24454,0
2017-03-15,45.076,45.716,45.076,45.174,43814,0
2017-03-16,45.519,45.913,45.42,45.618,45541,0
2017-03-17,45.47,46.406,45.42,46.356,231183,0
2017-03-20,46.061,46.16,45.519,45.618,33023,0
2017-03-21,45.766,45.839,43.549,43.647,89247,0
2017-03-22,43.401,43.795,42.761,43.055,63630,0
2017-03-23,43.105,44.09,43.105,43.795,44040,0
2017-03-24,43.77,44.293,43.401,43.745,23868,0
2017-03-27,42.957,43.499,42.613,43.45,39398,0
2017-03-28,43.105,43.745,43.105,43.549,52172,0
2017-03-29,43.943,44.534,43.893,44.287,34115,0
2017-03-30,44.337,46.061,44.287,45.864,42847,0
2017-03-31,45.716,45.864,44.682,45.076,71346,0
2017-04-03,45.224,45.224,44.189,44.534,45103,0
2017-04-04,44.337,44.484,43.745,44.14,54467,0
2017-04-05,44.534,44.78,43.203,43.253,54476,0
2017-04-06,43.203,44.337,43.055,44.287,41751,0
2017-04-07,44.041,44.83,43.992,44.682,97303,0
2017-04-10,44.83,44.854,43.302,44.09,46398,0
2017-04-11,43.943,44.78,43.647,44.73,45289,0
2017-04-12,44.583,44.632,43.696,44.386,35905,0
2017-04-13,44.14,44.213,42.908,42.908,38357,0
2017-04-17,43.007,43.278,42.661,43.007,78959,0
2017-04-18,42.613,43.105,42.219,42.761,81848,0
2017-04-19,42.761,43.474,42.169,42.317,74496,0
2017-04-20,42.563,42.809,42.219,42.761,81913,0
2017-04-21,42.514,43.401,42.267,43.203,136119,0
2017-04-24,43.943,44.682,43.598,44.435,72496,0
2017-04-25,44.73,45.224,43.401,44.238,73040,0
2017-04-26,43.992,46.208,43.795,45.913,59128,0
2017-04-27,45.913,46.012,45.124,45.372,31080,0
2017-04-28,45.272,45.42,44.238,44.287,43514,0
2017-05-01,44.484,44.928,44.09,44.583,40376,0
2017-05-02,44.583,45.026,43.943,44.337,35408,0
2017-05-03,43.992,44.484,43.893,44.386,44868,0
2017-05-04,44.632,44.854,44.14,44.583,31156,0
2017-05-05,44.73,44.78,43.745,43.943,44739,0
2017-05-08,43.745,44.386,43.598,44.189,43276,0
2017-05-09,44.337,44.632,44.09,44.287,61038,0
2017-05-10,43.992,44.337,43.795,44.041,34974,0
2017-05-11,43.795,43.844,42.957,42.957,32488,0
2017-05-12,42.711,42.711,41.972,42.613,28297,0
2017-05-15,42.809,43.302,42.661,43.007,14299,0
2017-05-16,42.859,43.105,42.563,43.007,42484,0
2017-05-17,42.071,42.292,41.282,41.479,47134,0
2017-05-18,41.332,42.317,41.046,41.578,34999,0
2017-05-19,41.529,42.021,41.233,41.332,36475,0
2017-05-22,41.479,41.923,41.184,41.873,51869,0
2017-05-23,41.824,42.761,41.529,42.661,27482,0
2017-05-24,42.317,43.253,42.317,42.957,56218,0
2017-05-25,43.155,43.155,42.219,42.711,38506,0
2017-05-26,42.465,42.465,41.873,42.12,38710,0
2017-05-30,41.972,41.972,41.085,41.381,33228,0
2017-05-31,41.381,41.381,40.467,40.888,32346,0
2017-06-01,41.134,41.972,40.592,41.923,38181,0
2017-06-02,41.43,42.686,40.938,41.824,31990,0
2017-06-05,41.775,42.021,41.479,41.479,20860,0
2017-06-06,41.233,41.677,40.74,41.036,26653,0
2017-06-07,41.48,41.775,40.938,41.479,15180,0
2017-06-08,41.677,43.549,41.578,42.859,36078,0
2017-06-09,43.155,44.682,41.529,44.534,38517,0
2017-06-12,44.534,45.42,43.696,43.943,31890,0
2017-06-13,44.161,44.359,43.615,43.962,23114,0
2017-06-14,43.615,44.111,43.317,43.714,51316,0
2017-06-15,43.367,44.409,43.367,43.714,20349,0
2017-06-16,43.317,44.26,43.218,43.863,81111,0
2017-06-19,43.962,44.31,43.218,43.764,24774,0
2017-06-20,43.417,43.565,42.772,42.821,13319,0
2017-06-21,42.863,43.069,42.077,42.126,20046,0
2017-06-22,42.027,42.275,41.829,42.176,12996,0
2017-06-23,42.126,42.275,41.68,41.978,46284,0
2017-06-26,42.325,42.722,41.779,42.325,19013,0
2017-06-27,42.375,43.615,42.375,42.573,20225,0
2017-06-28,42.722,43.863,42.523,43.317,18114,0
2017-06-29,43.615,44.459,42.821,43.714,32201,0
2017-06-30,43.764,43.764,43.168,43.417,25932,0
2017-07-03,43.863,44.756,43.516,44.558,14378,0
2017-07-05,44.607,44.607,43.367,43.962,15472,0
2017-07-06,43.913,44.756,43.814,44.062,29782,0
2017-07-07,44.459,45.153,43.962,45.004,34604,0
2017-07-10,44.657,44.657,43.168,43.218,25889,0
2017-07-11,43.218,43.317,42.474,42.92,28236,0
2017-07-12,42.871,43.367,40.985,43.218,13345,0
2017-07-13,43.168,43.367,43.02,43.367,10450,0
2017-07-14,42.821,43.565,42.821,43.218,27813,0
2017-07-17,43.268,43.565,42.821,43.02,25514,0
2017-07-18,42.623,43.367,42.623,42.871,11513,0
2017-07-19,42.821,43.243,41.903,42.375,18116,0
2017-07-20,42.126,43.069,42.126,42.523,23055,0
2017-07-21,42.97,42.97,41.928,41.978,24420,0
2017-07-24,42.027,42.523,41.878,42.375,22704,0
2017-07-25,42.697,43.615,42.474,43.317,31233,0
2017-07-26,43.565,43.565,42.821,43.02,27622,0
2017-07-27,43.218,43.367,42.647,42.772,14246,0
2017-07-28,42.722,42.772,42.226,42.424,12503,0
2017-07-31,42.821,43.168,42.434,42.871,29789,0
2017-08-01,43.119,43.466,42.846,43.317,22216,0
2017-08-02,43.367,43.367,42.722,42.97,32016,0
2017-08-03,42.722,42.97,42.523,42.722,65537,0
2017-08-04,42.672,43.516,42.672,43.02,18474,0
2017-08-07,42.821,43.119,42.523,42.573,17069,0
2017-08-08,42.275,43.615,42.131,42.623,32128,0
2017-08-09,41.63,42.821,41.63,42.35,39375,0
2017-08-10,41.978,42.623,41.928,42.077,39621,0
2017-08-11,42.424,42.424,41.283,41.531,35479,0
2017-08-14,41.68,42.772,41.68,42.573,34771,0
2017-08-15,42.672,42.772,41.878,41.928,25658,0
2017-08-16,41.978,42.474,41.829,41.978,30492,0
2017-08-17,41.531,42.089,41.333,41.382,42436,0
2017-08-18,41.134,41.68,41.134,41.134,65633,0
2017-08-21,41.233,41.581,40.792,41.382,21723,0
2017-08-22,41.382,41.65,41.333,41.382,20165,0
2017-08-23,41.184,42.126,41.184,41.481,52272,0
2017-08-24,41.779,41.779,41.382,41.63,15043,0
2017-08-25,41.68,41.878,41.283,41.68,23916,0
2017-08-28,41.68,41.878,41.481,41.829,18909,0
2017-08-29,41.333,41.73,41.035,41.432,23561,0
2017-08-30,41.382,42.027,41.333,41.928,18832,0
2017-08-31,42.077,42.523,41.829,42.226,43734,0
2017-09-01,42.176,42.772,41.878,42.176,16162,0
2017-09-05,42.077,42.077,41.283,41.333,23118,0
2017-09-06,41.56,41.878,41.283,41.382,16693,0
2017-09-07,41.233,41.233,40.092,40.191,23636,0
2017-09-08,40.018,41.035,40.018,40.588,22371,0
2017-09-11,41.581,42.027,41.333,41.829,15420,0
2017-09-12,42.226,42.772,42.126,42.523,17445,0
2017-09-13,42.474,43.02,42.474,42.97,24754,0
2017-09-14,43.15,43.15,42.125,42.35,24322,0
2017-09-15,42.4,42.55,41.6,41.95,87778,0
2017-09-18,41.8,42.8,41.8,42.6,30391,0
2017-09-19,42.5,43.3,42.5,43.15,27546,0
2017-09-20,43.15,44.35,42.95,43.95,39140,0
2017-09-21,44.125,44.5,43.7,44.3,24936,0
2017-09-22,43.75,44.35,43.75,44.2,20972,0
2017-09-25,43.8,44.425,43.3,44.2,26246,0
2017-09-26,44.45,44.75,43.65,44.475,41567,0
2017-09-27,44.8,46.45,44.65,46.1,49631,0
2017-09-28,46.15,46.8,45.75,46.6,31418,0
2017-09-29,46.75,47,46.35,46.5,48014,0
2017-10-02,46.65,47.15,46.192,47.1,43950,0
2017-10-03,47.3,47.3,46.45,46.9,45019,0
2017-10-04,46.85,46.85,46.175,46.55,39476,0
2017-10-05,46.55,47.05,42.4018,46.75,30777,0
2017-10-06,46.7,47.15,46.15,46.85,60619,0
2017-10-09,47.85,47.85,46.5,46.85,26985,0
2017-10-10,47.15,47.4,46.725,47.4,28934,0
2017-10-11,47.45,47.55,46.85,47.15,33655,0
2017-10-12,47.85,47.85,46.9,47.05,32535,0
2017-10-13,47.25,47.45,46.9,47,15083,0
2017-10-16,46.9,47.625,45.8729,47.3,27978,0
2017-10-17,47.3,47.75,46.45,46.55,22513,0
2017-10-18,46.75,49.75,46.75,49.35,60831,0
2017-10-19,49.35,50.65,48.925,50.35,68953,0
2017-10-20,50.9,51.1,50.35,50.7,78056,0
2017-10-23,50.75,50.75,48.5,49.8,37988,0
2017-10-24,50.1,50.95,49.65,50.8,63950,0
2017-10-25,50.75,51.2,50.05,50.45,70190,0
2017-10-26,50.75,50.85,50.35,50.5,25373,0
2017-10-27,50.2,50.65,50.2,50.5,37903,0
2017-10-30,50.1,50.45,48.1,48.45,29556,0
2017-10-31,48.8,49.15,48.21,48.3,44108,0
2017-11-01,48.8,49.2,47.7978,48.5,25649,0
2017-11-02,48.5,49.3,48.25,49.05,27481,0
2017-11-03,49.05,49.05,48.3,48.45,26343,0
2017-11-06,48.5,49.6,47.975,48.35,27822,0
2017-11-07,48.3,48.475,47.25,47.4,41632,0
2017-11-08,47.1,47.1,45.6,46.15,67104,0
2017-11-09,45.95,46.5,45.1,45.9,15606,0
2017-11-10,46.05,46.5,45.9,46.05,20063,0
