Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.826,17.826,17.065,17.428,143417,0
2005-02-28,17.541,17.792,17.308,17.381,112839,0
2005-03-01,17.494,17.929,17.339,17.576,122119,0
2005-03-02,17.516,17.599,16.751,16.953,210939,0
2005-03-03,17.227,17.428,16.896,16.937,84962,0
2005-03-04,17.332,17.332,16.978,17.131,76710,0
2005-03-07,17.156,17.339,16.92,17.057,691610,0
2005-03-08,17.227,17.695,17.009,17.308,134811,0
2005-03-09,17.59,17.59,16.978,17.049,112967,0
2005-03-10,16.953,17.269,16.896,16.953,51595,0
2005-03-11,17.009,17.14,16.857,17.115,50090,0
2005-03-14,16.807,17.347,16.807,17.339,117629,0
2005-03-15,17.523,18.695,17.455,18.258,282854,0
2005-03-16,17.92,18.454,17.92,18.387,68897,0
2005-03-17,18.405,19.114,18.218,18.97,264997,0
2005-03-18,19.178,19.178,18.663,18.882,226607,0
2005-03-21,18.952,19.042,18.646,18.794,61323,0
2005-03-22,19.066,19.195,18.856,18.961,178600,0
2005-03-23,18.831,18.97,18.687,18.823,92895,0
2005-03-24,18.735,19.316,18.735,19.178,143008,0
2005-03-28,18.663,19.64,18.614,19.64,161011,0
2005-03-29,19.565,19.64,18.695,18.823,89743,0
2005-03-30,19.009,19.121,18.637,19.121,227019,0
2005-03-31,19.138,19.138,18.341,18.856,159433,0
2005-04-01,18.944,18.944,17.576,18.181,90240,0
2005-04-04,18.147,18.687,17.904,18.509,129597,0
2005-04-05,18.695,19.138,18.326,18.929,95175,0
2005-04-06,18.831,18.952,18.283,18.334,89613,0
2005-04-07,18.363,18.921,18.008,18.663,78856,0
2005-04-08,18.992,18.992,18.059,18.059,74574,0
2005-04-11,18.111,18.163,17.404,17.953,79631,0
2005-04-12,17.72,18.509,17.576,18.422,62371,0
2005-04-13,18.56,18.704,17.599,17.736,57163,0
2005-04-14,17.584,17.896,17.299,17.576,47795,0
2005-04-15,17.532,17.622,17.17,17.455,64140,0
2005-04-18,17.516,17.68,16.953,17.156,50636,0
2005-04-19,17.156,18.092,17.072,17.817,70251,0
2005-04-20,17.672,17.728,16.857,17.042,90124,0
2005-04-21,17.269,18.05,17.243,18.033,35736,0
2005-04-22,17.826,17.993,16.735,16.984,62938,0
2005-04-25,17.122,17.59,16.945,17.516,101852,0
2005-04-26,17.299,17.419,16.807,17.269,63453,0
2005-04-27,17.227,17.72,16.872,17.645,54049,0
2005-04-28,17.558,17.662,17.326,17.523,51496,0
2005-04-29,17.743,17.953,17.372,17.904,55255,0
2005-05-02,17.532,17.896,17.389,17.896,65854,0
2005-05-03,17.653,18.074,17.55,17.711,35114,0
2005-05-04,17.929,18.37,17.703,18.267,128061,0
2005-05-05,18.05,18.468,17.783,18.349,59475,0
2005-05-06,18.815,19.842,18.815,19.17,154436,0
2005-05-09,19.17,19.195,18.258,18.637,97091,0
2005-05-10,18.387,18.654,17.59,17.92,63320,0
2005-05-11,18.099,18.099,17.243,17.462,94132,0
2005-05-12,17.501,17.541,17.178,17.269,90684,0
2005-05-13,17.308,17.326,16.711,16.978,31657,0
2005-05-16,16.822,17.615,16.678,17.106,110202,0
2005-05-17,16.984,17.389,16.484,17.057,97824,0
2005-05-18,17.26,18.317,17.26,18.317,77331,0
2005-05-19,18.12,18.535,17.774,18.172,35734,0
2005-05-20,18.218,18.218,17.92,18.008,10774,0
2005-05-23,17.858,18.726,17.858,17.913,50728,0
2005-05-24,17.688,18.43,17.688,18.204,23527,0
2005-05-25,17.937,18.454,17.404,17.479,27682,0
2005-05-26,17.381,18.147,17.381,17.97,28673,0
2005-05-27,17.865,17.944,17.55,17.872,54585,0
2005-05-31,18.225,18.598,18.138,18.588,58128,0
2005-06-01,18.526,18.873,18.526,18.873,70509,0
2005-06-02,18.663,18.921,17.937,18.204,71179,0
2005-06-03,18.105,18.283,18.083,18.212,104552,0
2005-06-06,18.387,18.687,18.105,18.509,57639,0
2005-06-07,18.726,18.741,18.326,18.37,47832,0
2005-06-08,18.741,18.921,18.46,18.735,916523,0
2005-06-09,18.566,18.75,18.31,18.741,32831,0
2005-06-10,18.75,18.831,18.629,18.712,36671,0
2005-06-13,18.807,18.815,18.387,18.654,88825,0
2005-06-14,18.501,18.75,18.413,18.735,187205,0
2005-06-15,18.681,18.831,18.551,18.735,89121,0
2005-06-16,18.614,19.694,18.614,19.435,80898,0
2005-06-17,19.676,19.712,19.058,19.154,505815,0
2005-06-20,19.154,19.968,19.154,19.676,187466,0
2005-06-21,19.661,19.739,19.17,19.251,37709,0
2005-06-22,19.138,19.6,19.138,19.259,57994,0
2005-06-23,19.162,19.565,19.162,19.358,99039,0
2005-06-24,19.307,19.6,18.588,18.646,102145,0
2005-06-27,18.598,18.663,17.979,18.163,36219,0
2005-06-28,18.12,19.556,18.105,19.518,143232,0
2005-06-29,19.661,19.676,19.154,19.333,70899,0
2005-06-30,19.389,19.73,19.114,19.114,36613,0
2005-07-01,19.091,19.259,19.017,19.259,24886,0
2005-07-05,19.066,19.51,18.637,19.461,64192,0
2005-07-06,19.461,19.547,18.726,19.099,48156,0
2005-07-07,18.718,19.341,17.783,18.024,156184,0
2005-07-08,17.887,18.349,17.783,18.024,83863,0
2005-07-11,18.024,18.767,17.872,18.672,138845,0
2005-07-12,18.654,19.461,18.551,19.017,85347,0
2005-07-13,19.009,19.358,18.622,18.992,58269,0
2005-07-14,19.221,19.396,18.905,18.905,58449,0
2005-07-15,18.726,19.382,18.726,19.221,55969,0
2005-07-18,19.221,19.419,19.058,19.107,50147,0
2005-07-19,19.099,19.461,19.042,19.244,74110,0
2005-07-20,19.435,20.281,19.389,20.275,236897,0
2005-07-21,20.29,20.29,19.042,20.161,157109,0
2005-07-22,20.195,20.678,19.789,20.678,100103,0
2005-07-25,20.671,20.825,20.373,20.445,49148,0
2005-07-26,20.472,20.928,20.472,20.591,61181,0
2005-07-27,20.631,20.825,20.389,20.807,44023,0
2005-07-28,20.848,20.961,20.583,20.744,132096,0
2005-07-29,20.753,20.961,20.686,20.961,62786,0
2005-08-01,20.97,21.487,20.815,21.14,87078,0
2005-08-02,20.978,21.019,20.695,20.97,77697,0
2005-08-03,21.073,21.331,20.445,20.856,106842,0
2005-08-04,20.807,21.057,20.169,20.281,55331,0
2005-08-05,20.178,20.275,18.422,19.107,202581,0
2005-08-08,19.009,19.609,18.807,19.323,290328,0
2005-08-09,19.358,19.428,19.146,19.244,135234,0
2005-08-10,19.316,19.316,19.074,19.178,90581,0
2005-08-11,19.146,19.195,18.882,19.154,76961,0
2005-08-12,19.058,19.283,18.913,19.034,63226,0
2005-08-15,19.034,19.121,18.913,19.001,91660,0
2005-08-16,18.913,19.114,18.823,18.944,139623,0
2005-08-17,18.856,19.237,18.802,19.034,39950,0
2005-08-18,18.776,19.221,18.767,19.009,81868,0
2005-08-19,18.905,19.341,18.905,19.298,99453,0
2005-08-22,19.358,19.921,19.138,19.754,135806,0
2005-08-23,19.85,19.937,19.121,19.349,132254,0
2005-08-24,19.316,19.583,19.099,19.114,145565,0
2005-08-25,19.154,19.333,19.042,19.114,116152,0
2005-08-26,19.13,19.186,18.484,18.484,44507,0
2005-08-29,18.468,19.146,18.468,18.929,43560,0
2005-08-30,18.863,19.365,18.501,18.952,54061,0
2005-08-31,18.97,20.591,18.654,19.881,225411,0
2005-09-01,20.092,20.262,19.066,19.783,96537,0
2005-09-02,19.759,21.381,19.591,21.057,364939,0
2005-09-06,21.301,21.712,20.97,21.219,529047,0
2005-09-07,21.195,21.388,20.928,21.155,237146,0
2005-09-08,21.057,21.535,20.815,21.17,204337,0
2005-09-09,21.163,22.275,21.081,21.841,598548,0
2005-09-12,21.994,23.364,21.897,22.729,646106,0
2005-09-13,22.573,22.863,21.979,22.283,315863,0
2005-09-14,22.292,22.38,22.05,22.228,211160,0
2005-09-15,22.413,22.785,22.075,22.654,412527,0
2005-09-16,22.721,23.301,22.654,22.856,233229,0
2005-09-19,22.985,22.985,22.114,22.518,214741,0
2005-09-20,22.557,22.735,22.405,22.518,129540,0
2005-09-21,22.341,22.341,21.487,21.784,198685,0
2005-09-22,21.671,22.582,21.55,22.147,126413,0
2005-09-23,22.341,22.793,21.919,22.527,57558,0
2005-09-26,22.477,22.863,22.38,22.808,79325,0
2005-09-27,22.921,23.761,22.573,22.637,355522,0
2005-09-28,22.645,22.863,22.164,22.856,101511,0
2005-09-29,22.849,22.954,22.203,22.849,80166,0
2005-09-30,22.688,22.977,21.817,22.849,136471,0
2005-10-03,22.825,23.499,22.024,22.929,163328,0
2005-10-04,23.114,23.309,22.494,22.766,105129,0
2005-10-05,22.889,22.889,21.735,21.888,99504,0
2005-10-06,21.727,23.266,21.648,22.388,198705,0
2005-10-07,22.637,22.713,22.042,22.195,51434,0
2005-10-10,22.138,22.138,21.451,21.919,76218,0
2005-10-11,22.275,22.275,21.451,21.759,78464,0
2005-10-12,21.759,21.872,21.21,21.776,114395,0
2005-10-13,21.888,22.333,21.443,22.098,146661,0
2005-10-14,22.26,22.405,22.01,22.388,71812,0
2005-10-17,22.422,22.527,21.979,22.518,64523,0
2005-10-18,22.645,22.785,21.759,21.866,64438,0
2005-10-19,21.759,23.147,21.501,23.026,106911,0
2005-10-20,23.187,23.187,22.18,22.46,65741,0
2005-10-21,22.341,22.743,22.283,22.422,60276,0
2005-10-24,22.536,23.187,22.275,23.187,64440,0
2005-10-25,23.114,23.114,22.188,22.881,42409,0
2005-10-26,22.663,23.122,22.292,22.557,76690,0
2005-10-27,22.743,22.743,22.01,22.301,86456,0
2005-10-28,22.106,22.873,22.106,22.713,108071,0
2005-10-31,22.766,23.067,22.705,23.026,116858,0
2005-11-01,22.954,22.954,22.283,22.51,67844,0
2005-11-02,22.333,22.785,22.292,22.729,82127,0
2005-11-03,23.13,23.378,22.962,23.196,91434,0
2005-11-04,23.387,23.507,22.825,23.212,148073,0
2005-11-07,23.326,23.405,22.776,22.977,83881,0
2005-11-08,22.863,23.156,22.697,22.863,104307,0
2005-11-09,22.904,23.672,22.904,23.205,133183,0
2005-11-10,23.371,23.517,22.645,23.357,101151,0
2005-11-11,23.309,23.309,22.985,23.187,72971,0
2005-11-14,23.309,23.309,22.856,23.187,68910,0
2005-11-15,23.147,23.387,22.881,22.954,94890,0
2005-11-16,23.13,23.147,22.729,22.992,70223,0
2005-11-17,22.913,23.378,22.735,23.371,30010,0
2005-11-18,23.387,23.711,23.044,23.646,45539,0
2005-11-21,23.59,23.761,23.018,23.752,79211,0
2005-11-22,23.694,23.875,23.067,23.815,64507,0
2005-11-23,23.785,23.875,23.34,23.598,41508,0
2005-11-25,23.439,23.485,23.235,23.423,11695,0
2005-11-28,23.205,23.413,22.946,23.122,54380,0
2005-11-29,23.378,23.378,22.697,22.904,54802,0
2005-11-30,22.913,23.34,22.713,23.083,66005,0
2005-12-01,23.432,24.082,23.259,23.945,92349,0
2005-12-02,23.792,23.84,23.492,23.84,44887,0
2005-12-05,23.968,23.968,23.309,23.525,63888,0
2005-12-06,23.792,23.799,23.245,23.259,91586,0
2005-12-07,23.432,23.432,22.672,23.18,54665,0
2005-12-08,23.058,23.076,22.235,22.494,93557,0
2005-12-09,22.697,22.697,21.945,22.629,73196,0
2005-12-12,22.863,22.863,22.324,22.413,66598,0
2005-12-13,22.592,22.841,22.267,22.502,114144,0
2005-12-14,22.413,22.743,22.13,22.629,55420,0
2005-12-15,22.929,22.929,21.671,22.017,95168,0
2005-12-16,21.928,22.398,21.735,21.768,200747,0
2005-12-19,21.687,22.058,21.607,21.866,87844,0
2005-12-20,22.042,22.688,22.042,22.566,102741,0
2005-12-21,22.679,22.904,22.601,22.863,63426,0
2005-12-22,23.067,23.156,22.502,22.969,26545,0
2005-12-23,23.105,23.219,22.18,23.163,72134,0
2005-12-27,23.163,23.469,22.557,22.557,40908,0
2005-12-28,22.808,23,22.324,22.913,18365,0
2005-12-29,23.09,23.413,22.536,22.557,48886,0
2005-12-30,22.283,22.55,22.017,22.422,68641,0
2006-01-03,22.679,23.703,21.768,23.63,116523,0
2006-01-04,23.59,23.848,23.139,23.761,105090,0
2006-01-05,23.703,23.953,23.432,23.945,56026,0
2006-01-06,23.937,24.397,23.623,24.33,75368,0
2006-01-09,24.27,24.752,24.035,24.549,57523,0
2006-01-10,24.488,24.678,24.261,24.631,34606,0
2006-01-11,24.76,24.865,24.317,24.745,60748,0
2006-01-12,24.518,24.801,24.194,24.194,63109,0
2006-01-13,24.405,24.542,23.808,24.066,33783,0
2006-01-17,23.792,24.035,23.187,23.568,53038,0
2006-01-18,23.334,24.437,23.334,24.277,24372,0
2006-01-19,24.549,24.85,24.058,24.745,46057,0
2006-01-20,24.858,24.858,23.832,23.84,39922,0
2006-01-23,24.043,24.776,24.043,24.767,57203,0
2006-01-24,24.728,24.986,24.405,24.808,45066,0
2006-01-25,24.986,24.986,24.453,24.574,28389,0
2006-01-26,24.945,25.802,24.461,25.736,64957,0
2006-01-27,25.221,26.203,25.01,26.123,78448,0
2006-01-30,26.172,26.172,25.567,25.597,57891,0
2006-01-31,25.478,26.268,25.478,26.18,58391,0
2006-02-01,26.18,26.591,25.906,26.504,58655,0
2006-02-02,26.372,26.608,25.428,25.736,47842,0
2006-02-03,25.502,25.967,25.437,25.897,26266,0
2006-02-06,25.811,25.811,25.172,25.404,51943,0
2006-02-07,25.284,25.502,24.841,25.01,82453,0
2006-02-08,25.033,25.033,24.616,24.767,35746,0
2006-02-09,24.905,25.042,24.616,24.655,89641,0
2006-02-10,24.542,25.811,24.542,25.042,413201,0
2006-02-13,24.865,25.002,24.591,24.913,39331,0
2006-02-14,24.978,26.027,24.913,25.726,101877,0
2006-02-15,25.818,26.582,25.576,26.557,34641,0
2006-02-16,26.213,26.769,26.213,26.654,31899,0
2006-02-17,26.842,26.842,26.253,26.299,45825,0
2006-02-21,26.535,26.549,25.268,26.213,114682,0
2006-02-22,26.276,26.357,25.889,26.01,50344,0
2006-02-23,25.785,26.139,25.381,25.994,65011,0
2006-02-24,24.437,25.163,19.244,21.962,1227250,0
2006-02-27,21.928,22.622,21.784,22.622,409926,0
2006-02-28,22.629,23.292,22.138,22.195,440054,0
2006-03-01,22.364,22.622,21.866,22.582,106676,0
2006-03-02,22.502,23.196,22.098,23.067,430029,0
2006-03-03,23.067,23.114,22.688,22.808,89589,0
2006-03-06,22.743,23.105,22.46,22.629,330554,0
2006-03-07,22.573,22.573,21.776,22.244,70973,0
2006-03-08,22.09,22.43,22.09,22.309,232565,0
2006-03-09,22.324,22.536,22.033,22.147,286671,0
2006-03-10,22.18,22.849,21.979,22.748,67032,0
2006-03-13,22.816,23.623,22.672,22.904,122130,0
2006-03-14,22.785,23.921,22.785,23.921,108794,0
2006-03-15,23.977,24.293,23.534,24.211,53526,0
2006-03-16,24.349,24.364,24.147,24.357,62382,0
2006-03-17,24.479,24.728,24.082,24.518,233656,0
2006-03-20,24.495,24.495,23.994,24.357,106154,0
2006-03-21,24.357,24.437,23.348,23.454,162761,0
2006-03-22,23.334,24.14,23.252,24.05,37707,0
2006-03-23,23.994,24.194,23.568,23.664,62851,0
2006-03-24,23.686,24.357,23.59,23.985,107013,0
2006-03-27,24.01,24.227,23.492,24.194,71832,0
2006-03-28,24.082,24.339,24.002,24.14,80456,0
2006-03-29,24.293,24.413,23.792,24.219,137571,0
2006-03-30,24.106,24.194,23.777,23.994,75137,0
2006-03-31,24.05,24.243,23.63,24.243,84555,0
2006-04-03,24.339,24.397,23.543,23.63,63939,0
2006-04-04,23.581,23.727,22.654,23.009,223025,0
2006-04-05,23.212,23.212,22.622,23.114,231743,0
2006-04-06,22.938,22.969,22.422,22.422,100229,0
2006-04-07,22.55,22.929,22.283,22.801,132882,0
2006-04-10,22.929,23.156,22.46,22.757,106650,0
2006-04-11,22.785,22.881,22.309,22.46,111101,0
2006-04-12,22.405,22.654,22.195,22.405,80436,0
2006-04-13,22.235,22.841,22.235,22.445,91206,0
2006-04-17,22.388,22.654,22.26,22.38,133462,0
2006-04-18,22.592,22.729,22.437,22.654,69630,0
2006-04-19,22.729,22.833,22.316,22.494,72578,0
2006-04-20,22.527,22.557,21.936,21.987,161866,0
2006-04-21,22.211,22.211,21.124,21.55,117568,0
2006-04-24,21.451,22.566,21.451,21.979,140011,0
2006-04-25,21.962,22.075,21.574,21.824,62181,0
2006-04-26,21.979,22.058,21.607,21.768,39067,0
2006-04-27,21.639,21.879,21.155,21.703,392647,0
2006-04-28,21.598,21.719,21.178,21.687,70496,0
2006-05-01,21.8,22.267,21.388,21.406,115166,0
2006-05-02,21.322,21.678,21.228,21.398,83060,0
2006-05-03,21.322,21.639,21.048,21.277,182541,0
2006-05-04,21.17,21.879,21.065,21.866,82978,0
2006-05-05,22.024,23.792,22.024,23.387,199534,0
2006-05-08,23.371,23.469,22.946,23.147,101398,0
2006-05-09,22.825,23.163,22.825,23.083,95426,0
2006-05-10,22.985,23.096,22.743,23.067,65170,0
2006-05-11,23.035,23.147,22.904,23.052,120466,0
2006-05-12,22.985,23.163,22.889,23.035,104093,0
2006-05-15,22.954,23.301,22.863,23.301,62076,0
2006-05-16,23.309,23.309,22.721,22.748,57411,0
2006-05-17,22.542,22.929,22.22,22.445,72189,0
2006-05-18,22.592,22.816,22.22,22.228,37908,0
2006-05-19,22.123,22.147,21.331,21.8,86146,0
2006-05-22,21.615,21.759,21.09,21.286,148990,0
2006-05-23,21.398,21.703,20.832,20.832,103855,0
2006-05-24,20.799,20.888,20.195,20.718,144211,0
2006-05-25,20.937,21.374,20.865,21.348,53203,0
2006-05-26,21.478,21.97,21.443,21.841,51857,0
2006-05-30,21.703,21.703,20.911,21.04,86671,0
2006-05-31,21.163,21.703,20.994,21.413,86648,0
2006-06-01,21.461,21.97,21.027,21.97,56194,0
2006-06-02,22.123,22.147,21.487,22.017,66930,0
2006-06-05,21.897,22.002,20.961,21.048,97260,0
2006-06-06,21.057,21.897,21.057,21.759,119093,0
2006-06-07,21.857,22.373,21.784,21.994,103321,0
2006-06-08,21.841,22.333,21.331,22.333,141869,0
2006-06-09,22.445,22.469,21.443,21.527,121671,0
2006-06-12,21.509,21.953,21.421,21.461,83478,0
2006-06-13,21.301,21.872,21.027,21.381,96176,0
2006-06-14,21.34,21.792,20.97,21.687,83018,0
2006-06-15,21.85,23.187,21.817,23.052,117822,0
2006-06-16,22.946,23.18,22.721,22.938,367300,0
2006-06-19,22.938,22.938,21.897,22.084,50865,0
2006-06-20,22.058,22.373,21.703,22.098,51799,0
2006-06-21,22.058,22.743,21.936,22.542,59320,0
2006-06-22,22.422,22.422,21.866,22.017,56118,0
2006-06-23,21.905,22.283,21.648,22.084,80458,0
2006-06-26,22.138,22.889,21.866,22.735,157723,0
2006-06-27,22.679,22.705,21.615,21.872,123084,0
2006-06-28,22.01,22.349,21.768,22.22,83046,0
2006-06-29,22.341,23.052,22.066,22.592,198581,0
2006-06-30,22.735,22.735,22.22,22.43,168993,0
2006-07-03,22.301,22.629,21.945,22.43,34917,0
2006-07-05,22.22,22.721,21.919,22.582,97689,0
2006-07-06,22.518,22.697,22.301,22.573,64435,0
2006-07-07,22.469,22.469,21.768,21.841,84141,0
2006-07-10,21.857,22.098,21.598,21.703,66540,0
2006-07-11,21.615,21.759,21.451,21.751,70294,0
2006-07-12,21.665,21.897,21.065,21.117,55795,0
2006-07-13,21.01,21.429,20.768,20.777,61373,0
2006-07-14,20.703,20.703,20.299,20.437,138555,0
2006-07-17,20.341,20.768,20.092,20.307,304407,0
2006-07-18,20.428,21.398,20.428,21.398,152338,0
2006-07-19,21.495,22.358,21.421,22.147,121283,0
2006-07-20,22.114,22.211,20.911,20.937,98613,0
2006-07-21,20.905,21.027,20.016,20.204,224525,0
2006-07-24,20.349,21.687,20.349,21.657,67073,0
2006-07-25,21.509,22.309,21.306,22.292,84116,0
2006-07-26,22.05,22.324,21.286,21.832,81096,0
2006-07-27,21.866,22.13,21.356,21.451,89527,0
2006-07-28,21.509,22.679,21.509,22.654,66942,0
2006-07-31,21.987,22.398,20.97,21.792,219385,0
2006-08-01,21.574,21.589,20.799,20.841,91845,0
2006-08-02,21.073,21.495,20.832,21.252,73372,0
2006-08-03,20.777,21.735,19.946,20.152,163819,0
2006-08-04,20.152,20.152,18.672,19.556,424735,0
2006-08-07,19.323,19.759,19.099,19.64,171957,0
2006-08-08,19.631,20.01,19.274,19.539,152999,0
2006-08-09,19.754,19.789,19.237,19.333,121056,0
2006-08-10,19.213,19.518,18.654,18.681,140132,0
2006-08-11,18.607,18.839,18.105,18.802,90881,0
2006-08-14,18.889,19.114,18.326,18.405,228837,0
2006-08-15,18.588,18.629,18.147,18.31,167470,0
2006-08-16,18.454,18.46,18.258,18.3,203578,0
2006-08-17,18.413,18.75,18.154,18.581,142762,0
2006-08-18,18.695,18.704,18.43,18.551,96317,0
2006-08-21,18.395,18.438,18.111,18.111,88926,0
2006-08-22,18.067,18.099,17.757,17.858,125242,0
2006-08-23,17.865,18.083,17.283,17.404,182883,0
2006-08-24,17.523,17.97,17.277,17.516,109700,0
2006-08-25,17.404,17.494,17.277,17.364,54670,0
2006-08-28,17.629,18.317,17.541,17.944,120180,0
2006-08-29,17.92,18.196,17.757,18.059,97619,0
2006-08-30,18.341,18.526,18.067,18.341,37272,0
2006-08-31,18.438,18.672,18.189,18.387,61367,0
2006-09-01,18.566,18.863,18.37,18.863,73254,0
2006-09-05,18.921,19.382,18.468,19.283,93828,0
2006-09-06,19.13,19.396,18.815,18.944,211514,0
2006-09-07,18.807,19.333,18.75,18.961,98841,0
2006-09-08,19.083,19.213,18.992,19.034,43823,0
2006-09-11,18.802,19.382,18.802,19.237,113779,0
2006-09-12,19.186,20.373,19.017,20.27,149832,0
2006-09-13,20.204,20.599,20.01,20.599,65879,0
2006-09-14,20.445,20.695,20.161,20.373,61640,0
2006-09-15,20.575,20.777,20.262,20.736,163451,0
2006-09-18,20.777,21.219,20.639,20.768,105801,0
2006-09-19,20.865,20.97,20.237,20.753,122678,0
2006-09-20,20.896,21.09,20.753,21.019,76862,0
2006-09-21,21.155,21.293,20.566,20.856,78924,0
2006-09-22,20.736,20.799,20.131,20.419,97678,0
2006-09-25,20.472,21.501,20.237,21.381,74530,0
2006-09-26,21.435,21.727,21.186,21.518,103345,0
2006-09-27,21.356,21.558,21.163,21.527,69308,0
2006-09-28,21.501,21.759,20.987,21.252,80360,0
2006-09-29,21.202,21.202,20.606,20.647,83617,0
2006-10-02,20.518,20.647,19.93,20.549,100587,0
2006-10-03,20.403,20.695,19.937,20.41,43147,0
2006-10-04,20.27,21.04,20.27,21.033,89249,0
2006-10-05,20.961,21.703,20.832,21.695,51463,0
2006-10-06,21.543,21.657,20.987,20.987,51259,0
2006-10-09,20.865,21.17,20.639,21.04,42704,0
2006-10-10,21.002,21.443,20.281,21.331,67086,0
2006-10-11,21.163,21.374,20.615,20.961,58327,0
2006-10-12,20.978,21.648,20.978,21.622,62627,0
2006-10-13,21.63,22.098,21.202,22.017,181452,0
2006-10-16,22.058,22.138,21.535,21.962,57820,0
2006-10-17,21.743,22.235,21.374,22.123,36683,0
2006-10-18,22.228,22.592,21.808,21.97,43131,0
2006-10-19,21.857,22.341,21.678,22.228,54449,0
2006-10-20,22.38,22.38,21.784,22.01,38261,0
2006-10-23,21.824,22.324,21.824,22.147,27727,0
2006-10-24,21.994,22.211,21.727,21.824,34696,0
2006-10-25,21.866,22.518,21.759,22.235,42671,0
2006-10-26,22.445,22.582,22.084,22.228,99494,0
2006-10-27,22.075,22.654,21.824,21.928,54751,0
2006-10-30,21.751,22.721,21.719,22.721,65461,0
2006-10-31,22.654,23.122,21.509,21.776,110177,0
2006-11-01,21.55,21.866,20.994,21.057,90916,0
2006-11-02,20.799,21.252,20.622,20.761,87452,0
2006-11-03,20.994,22.721,20.994,22.566,109699,0
2006-11-06,22.622,23.083,22.002,22.485,171144,0
2006-11-07,22.309,23.446,22.309,23.283,73132,0
2006-11-08,23.122,24.405,22.863,24.397,483652,0
2006-11-09,24.43,24.678,23.898,24.566,173710,0
2006-11-10,24.413,25.293,24.277,25.221,76480,0
2006-11-13,25.091,25.994,24.962,25.251,350550,0
2006-11-14,25.276,25.428,24.816,25.365,238410,0
2006-11-15,25.51,25.793,25.358,25.759,91823,0
2006-11-16,25.811,25.889,25.486,25.576,45719,0
2006-11-17,25.567,25.614,25.179,25.494,150179,0
2006-11-20,25.437,25.605,25.284,25.567,102527,0
2006-11-21,25.534,25.623,25.358,25.486,104007,0
2006-11-22,25.486,25.55,25.204,25.309,30426,0
2006-11-24,25.051,25.381,25.051,25.228,19263,0
2006-11-27,25.083,25.116,24.373,24.453,173462,0
2006-11-28,24.421,24.72,24.155,24.624,188359,0
2006-11-29,24.816,25.1,24.518,25.083,29709,0
2006-11-30,25.033,25.404,24.624,25.404,67771,0
2006-12-01,25.404,25.404,24.397,25.332,98447,0
2006-12-04,25.412,25.478,25.083,25.349,59067,0
2006-12-05,25.325,25.518,25.074,25.228,50909,0
2006-12-06,25.091,25.268,24.824,24.996,45292,0
2006-12-07,25.066,25.221,24.286,24.518,66891,0
2006-12-08,24.405,24.922,24.211,24.558,43675,0
2006-12-11,24.453,25.016,24.39,24.879,39591,0
2006-12-12,24.931,24.931,24.397,24.574,79906,0
2006-12-13,24.841,24.895,24.479,24.678,212776,0
2006-12-14,24.784,24.801,24.381,24.549,106686,0
2006-12-15,24.558,24.986,24.43,24.776,216676,0
2006-12-18,24.801,25.074,24.05,24.397,98558,0
2006-12-19,24.227,24.616,24.073,24.373,78194,0
2006-12-20,24.453,24.824,24.317,24.631,319274,0
2006-12-21,24.413,24.737,24.413,24.542,123245,0
2006-12-22,24.616,24.969,24.479,24.591,187381,0
2006-12-26,24.526,25.196,24.526,24.969,159522,0
2006-12-27,24.953,25.325,24.953,25.145,61338,0
2006-12-28,25.074,25.325,24.816,24.858,192143,0
2006-12-29,24.801,25.083,24.286,24.703,98104,0
2007-01-03,24.931,25.3,23.492,23.881,185274,0
2007-01-04,23.792,24.631,23.68,24.405,105632,0
2007-01-05,24.317,24.479,23.507,23.56,154966,0
2007-01-08,23.615,23.799,23.364,23.664,58172,0
2007-01-09,23.63,23.711,23.266,23.655,61581,0
2007-01-10,23.432,23.568,23.252,23.413,42307,0
2007-01-11,23.525,24.018,23.326,23.63,45177,0
2007-01-12,23.525,23.815,23.09,23.378,48502,0
2007-01-16,23.568,23.752,23.266,23.72,100630,0
2007-01-17,23.607,24.073,23.09,23.122,49723,0
2007-01-18,23.139,23.607,22.962,23.439,142295,0
2007-01-19,23.348,23.736,23.326,23.72,52988,0
2007-01-22,23.752,23.752,23.259,23.499,83867,0
2007-01-23,23.423,23.968,23.387,23.777,49715,0
2007-01-24,23.865,23.994,23.655,23.898,39182,0
2007-01-25,23.875,24.066,23.309,23.534,83010,0
2007-01-26,23.543,23.865,22.954,23.727,64302,0
2007-01-29,23.492,24.534,23.439,24.461,100738,0
2007-01-30,24.534,24.607,24.099,24.583,211723,0
2007-01-31,24.583,24.808,24.106,24.703,406250,0
2007-02-01,24.711,25.145,24.574,24.996,237760,0
2007-02-02,25.083,25.374,24.986,25.251,68578,0
2007-02-05,25.066,25.066,24.066,24.188,66685,0
2007-02-06,24.31,25.221,24.31,25.188,57314,0
2007-02-07,25.325,25.437,24.953,25.388,51819,0
2007-02-08,25.455,25.581,24.678,25.542,78022,0
2007-02-09,25.581,25.581,25.042,25.251,82788,0
2007-02-12,25.341,25.581,25.058,25.527,86700,0
2007-02-13,25.639,25.639,24.873,25.058,53314,0
2007-02-14,25.025,25.51,24.728,24.776,49398,0
2007-02-15,24.686,25.325,24.349,25.251,97641,0
2007-02-16,25.251,25.559,24.962,25.446,59482,0
2007-02-20,25.381,25.946,25.002,25.743,46068,0
2007-02-21,25.581,25.946,25.494,25.542,124300,0
2007-02-22,25.486,25.811,25.116,25.697,47955,0
2007-02-23,25.404,25.404,24.27,24.518,156964,0
2007-02-26,24.678,25.204,24.518,25.116,120981,0
2007-02-27,24.72,24.922,23.703,23.994,158906,0
2007-02-28,23.914,24.322,23.318,24.01,147382,0
2007-03-01,23.446,24.695,23.387,23.68,192929,0
2007-03-02,23.507,24.155,22.985,23.396,182246,0
2007-03-05,23.083,23.646,22.721,22.977,92499,0
2007-03-06,23.205,23.985,23.205,23.63,283589,0
2007-03-07,23.59,23.615,23.227,23.301,168439,0
2007-03-08,23.534,23.736,23.235,23.301,144626,0
2007-03-09,23.423,23.59,23.266,23.439,110613,0
2007-03-12,23.446,23.792,23.122,23.736,65295,0
2007-03-13,23.477,23.581,23.274,23.301,263232,0
2007-03-14,23.266,23.387,22.502,23.252,106623,0
2007-03-15,23.196,23.769,23.058,23.68,121558,0
2007-03-16,23.672,23.711,22.793,23.334,286146,0
2007-03-19,23.485,24.035,23.259,23.769,135001,0
2007-03-20,23.808,24.663,23.56,24.364,115394,0
2007-03-21,24.444,25.276,24.066,25.196,123009,0
2007-03-22,25.228,25.228,24.502,24.784,97877,0
2007-03-23,24.865,25.268,24.703,24.969,140173,0
2007-03-26,24.931,25.284,24.931,25.268,73757,0
2007-03-27,25.228,25.534,25.051,25.204,74819,0
2007-03-28,25.042,25.527,24.945,25.446,252514,0
2007-03-29,25.605,25.785,25.3,25.567,102964,0
2007-03-30,25.605,25.736,25.154,25.542,110677,0
2007-04-02,25.374,25.605,25.349,25.559,70876,0
2007-04-03,25.605,25.605,25.381,25.396,91951,0
2007-04-04,25.341,25.42,25.188,25.325,54481,0
2007-04-05,25.365,25.365,25.196,25.284,64092,0
2007-04-09,25.284,25.293,24.879,24.922,49910,0
2007-04-10,24.969,25.163,24.913,25.002,59617,0
2007-04-11,25.074,25.1,24.558,24.624,94144,0
2007-04-12,24.518,25.163,24.461,25.074,107585,0
2007-04-13,25.138,25.138,24.616,24.801,214040,0
2007-04-16,24.922,25.605,24.922,25.597,62456,0
2007-04-17,25.605,25.664,25.212,25.581,67364,0
2007-04-18,25.42,25.697,24.64,24.678,123506,0
2007-04-19,24.558,24.737,24.188,24.243,110387,0
2007-04-20,24.64,24.895,24.317,24.745,215174,0
2007-04-23,24.616,24.996,24.405,24.453,66238,0
2007-04-24,24.583,24.671,24.131,24.488,55452,0
2007-04-25,24.686,25.163,24.647,24.85,93233,0
2007-04-26,24.922,25.083,24.616,25.042,48146,0
2007-04-27,24.922,25.051,24.509,24.599,51044,0
2007-04-30,24.686,25.002,24.058,24.317,94101,0
2007-05-01,24.405,24.905,24.194,24.793,149197,0
2007-05-02,24.801,25.381,24.526,25.325,225374,0
2007-05-03,25.3,25.374,24.793,24.841,50382,0
2007-05-04,25.154,25.743,24.996,25.71,180737,0
2007-05-07,25.639,25.639,25.002,25.404,189805,0
2007-05-08,25.325,25.365,25.016,25.341,48053,0
2007-05-09,25.129,25.597,25.129,25.55,53465,0
2007-05-10,25.293,25.976,24.905,24.905,125881,0
2007-05-11,24.922,25.648,24.887,25.632,54287,0
2007-05-14,25.559,25.639,24.996,25.108,147328,0
2007-05-15,24.922,25.42,24.381,24.599,134149,0
2007-05-16,24.728,25.332,24.686,25.332,82532,0
2007-05-17,25.317,25.317,24.397,24.405,105002,0
2007-05-18,24.43,24.978,23.937,24.895,101172,0
2007-05-21,24.801,25.204,24.728,24.873,51499,0
2007-05-22,24.808,25.349,24.801,25.332,56492,0
2007-05-23,25.325,25.581,24.841,24.945,34527,0
2007-05-24,24.873,25.228,24.27,24.339,87963,0
2007-05-25,24.461,24.534,24.026,24.114,114250,0
2007-05-29,24.243,24.437,24.194,24.277,114654,0
2007-05-30,24.035,24.953,24.035,24.922,327930,0
2007-05-31,24.922,25.172,24.671,25.108,100478,0
2007-06-01,25.235,25.51,25.016,25.446,302937,0
2007-06-04,25.243,25.648,25.163,25.527,110926,0
2007-06-05,25.404,25.656,25.341,25.412,121895,0
2007-06-06,25.212,25.68,25.212,25.542,143557,0
2007-06-07,25.365,25.605,25.365,25.486,140540,0
2007-06-08,25.502,25.938,25.502,25.811,154699,0
2007-06-11,25.632,25.811,25.437,25.688,69704,0
2007-06-12,25.502,26.18,25.486,25.726,343797,0
2007-06-13,25.838,26.074,25.188,25.889,94526,0
2007-06-14,25.889,25.985,25.664,25.855,208531,0
2007-06-15,26.051,26.325,25.309,25.567,213073,0
2007-06-18,25.534,25.751,25.404,25.534,76319,0
2007-06-19,25.365,25.605,25.221,25.471,76012,0
2007-06-20,25.59,25.59,24.495,24.558,132571,0
2007-06-21,24.397,25.567,24.397,25.446,325907,0
2007-06-22,25.341,25.623,25.091,25.412,416672,0
2007-06-25,25.325,25.332,24.558,25.074,186419,0
2007-06-26,25.251,25.811,25.188,25.486,108122,0
2007-06-27,25.309,26.051,25.016,26.051,75799,0
2007-06-28,26.003,26.946,25.576,26.654,215708,0
2007-06-29,26.775,27.26,26.654,27.171,262514,0
2007-07-02,27.413,27.713,27.092,27.533,145898,0
2007-07-03,27.629,27.75,27.276,27.454,69673,0
2007-07-05,27.533,27.607,27.163,27.502,74371,0
2007-07-06,27.437,28.003,27.437,27.848,93183,0
2007-07-09,27.84,27.865,27.357,27.454,100471,0
2007-07-10,27.422,27.681,26.928,27.229,278063,0
2007-07-11,27.163,27.267,26.282,26.557,93977,0
2007-07-12,26.782,27.058,26.495,26.903,100705,0
2007-07-13,26.791,26.936,26.486,26.696,57292,0
2007-07-16,26.557,26.754,26.453,26.678,86880,0
2007-07-17,26.791,26.979,26.564,26.704,307127,0
2007-07-18,26.504,26.824,26.406,26.824,88169,0
2007-07-19,26.964,27.203,26.654,27.083,80213,0
2007-07-20,27.025,27.025,25.656,26.091,126447,0
2007-07-23,26.154,26.334,25.365,25.855,67404,0
2007-07-24,25.51,25.897,24.841,25.129,284644,0
2007-07-25,25.268,25.751,25.083,25.648,188131,0
2007-07-26,25.172,25.946,25.1,25.396,231624,0
2007-07-27,25.258,25.527,24.711,24.76,252311,0
2007-07-30,24.745,25.258,23.769,24.286,195427,0
2007-07-31,24.526,24.678,24.035,24.131,257329,0
2007-08-01,23.929,24.293,23.832,24.01,329536,0
2007-08-02,23.875,24.381,23.875,24.18,238970,0
2007-08-03,24.322,25.396,23.792,24.211,230426,0
2007-08-06,24.277,25.705,23.63,25.527,177366,0
2007-08-07,25.332,26.617,24.444,26.399,216858,0
2007-08-08,26.668,29.25,26.027,27.825,402790,0
2007-08-09,27.229,29.64,27.203,28.494,418217,0
2007-08-10,27.888,28.51,26.406,26.912,213645,0
2007-08-13,27.291,28.123,25.802,26.18,346001,0
2007-08-14,26.229,26.632,25.228,25.309,74026,0
2007-08-15,25.196,25.776,24.737,24.737,109717,0
2007-08-16,24.558,26.003,24.252,25.776,219931,0
2007-08-17,27.083,27.954,25.889,26.582,322699,0
2007-08-20,26.663,27.388,26.468,27.099,159918,0
2007-08-21,26.936,27.373,26.824,27.003,147747,0
2007-08-22,27.316,27.681,26.979,27.254,68888,0
2007-08-23,27.422,27.422,26.495,26.64,111454,0
2007-08-24,26.704,27.033,26.123,26.704,68548,0
2007-08-27,26.564,26.687,25.873,26.599,79223,0
2007-08-28,26.365,26.564,25.656,25.656,127390,0
2007-08-29,25.776,26.678,25.632,26.624,82702,0
2007-08-30,26.276,26.704,25.985,26.172,62041,0
2007-08-31,26.608,27.016,25.717,25.832,111631,0
2007-09-04,25.68,26.582,25.68,26.453,80258,0
2007-09-05,26.229,26.259,25.502,25.71,150364,0
2007-09-06,25.743,25.994,25.051,25.743,62166,0
2007-09-07,25.276,25.717,24.413,24.495,103775,0
2007-09-10,24.655,24.873,23.507,24.123,66119,0
2007-09-11,24.301,24.397,23.799,24.31,56348,0
2007-09-12,24.243,24.437,23.985,24.09,50815,0
2007-09-13,24.194,24.879,23.72,24.381,59880,0
2007-09-14,24.227,24.227,23.196,23.785,96021,0
2007-09-17,23.769,24.09,23.396,23.953,267990,0
2007-09-18,24.09,25.864,23.898,25.832,108440,0
2007-09-19,26.139,26.849,25.59,26.381,164450,0
2007-09-20,26.236,26.833,25.929,26.316,54944,0
2007-09-21,26.564,26.859,25.768,26.381,169400,0
2007-09-24,26.325,26.654,25.946,26.083,67438,0
2007-09-25,25.864,25.976,25.365,25.672,80868,0
2007-09-26,25.873,26.535,25.832,26.282,60048,0
2007-09-27,26.35,26.946,26.051,26.849,44658,0
2007-09-28,26.775,27.058,26.504,26.807,120443,0
2007-10-01,26.815,28.187,26.728,28.171,154855,0
2007-10-02,28.262,28.519,27.946,28.398,80792,0
2007-10-03,28.244,28.372,27.646,27.801,107203,0
2007-10-04,27.97,28.33,27.133,27.873,154631,0
2007-10-05,28.228,28.767,28.051,28.631,118217,0
2007-10-08,28.494,28.752,28.268,28.59,149533,0
2007-10-09,28.623,28.986,28.357,28.938,159317,0
2007-10-10,28.995,28.995,28.286,28.631,167166,0
2007-10-11,28.631,28.744,27.865,28.349,141122,0
2007-10-12,28.228,28.767,28.156,28.688,75893,0
2007-10-15,28.647,28.711,27.599,28.025,139744,0
2007-10-16,28.003,28.93,27.978,28.631,398973,0
2007-10-17,29.003,29.003,27.84,28.187,230920,0
2007-10-18,28.067,28.767,27.905,28.767,116111,0
2007-10-19,28.761,28.761,27.163,27.267,201828,0
2007-10-22,27.033,28.389,26.564,28.253,123811,0
2007-10-23,28.534,28.534,27.238,27.825,130835,0
2007-10-24,27.559,28.016,27.016,27.939,112880,0
2007-10-25,27.954,28.187,27.099,27.342,192589,0
2007-10-26,27.785,28.51,26.946,27.437,157182,0
2007-10-29,27.524,28.067,26.46,26.903,194452,0
2007-10-30,26.842,27.058,26.334,26.573,156425,0
2007-10-31,26.737,27.689,26.437,27.646,232320,0
2007-11-01,26.988,27.463,25.486,25.581,200789,0
2007-11-02,26.051,26.051,23.525,24.453,326108,0
2007-11-05,24.073,24.461,21.727,21.832,304795,0
2007-11-06,21.866,22.897,21.108,22.518,252541,0
2007-11-07,22.13,22.518,21.461,21.85,192168,0
2007-11-08,22.042,22.341,21.678,22.252,207388,0
2007-11-09,21.776,22.757,21.776,22.364,158807,0
2007-11-12,22.13,22.938,22.033,22.679,170704,0
2007-11-13,22.938,23.485,22.333,23.348,248078,0
2007-11-14,23.485,23.525,22.743,23.212,321662,0
2007-11-15,22.743,22.969,22.422,22.592,102365,0
2007-11-16,22.645,23.283,22.18,22.985,125446,0
2007-11-19,22.713,22.929,22.01,22.309,122652,0
2007-11-20,22.267,22.929,21.919,22.672,129242,0
2007-11-21,22.582,22.841,22.066,22.188,97335,0
2007-11-23,22.349,22.833,22.098,22.46,64062,0
2007-11-26,22.445,22.856,21.751,21.85,128031,0
2007-11-27,21.897,22.18,21.443,21.451,115509,0
2007-11-28,22.324,22.333,21.348,21.622,325839,0
2007-11-29,21.615,21.979,21.501,21.776,195847,0
2007-11-30,22.024,22.138,21.301,21.443,247102,0
2007-12-03,21.406,21.406,20.695,20.695,164186,0
2007-12-04,20.445,20.727,19.789,19.904,280550,0
2007-12-05,20.244,20.397,19.986,20.324,258386,0
2007-12-06,20.244,20.445,20.1,20.41,452952,0
2007-12-07,20.428,20.566,20.275,20.419,164782,0
2007-12-10,20.428,20.541,20.275,20.518,149354,0
2007-12-11,20.591,20.591,19.518,19.565,259606,0
2007-12-12,20.152,20.583,19.881,20.161,210575,0
2007-12-13,19.946,20.041,19.533,19.816,222158,0
2007-12-14,19.51,19.977,19.51,19.609,129382,0
2007-12-17,19.51,19.6,19.058,19.083,150349,0
2007-12-18,19.358,19.904,18.873,19.858,171104,0
2007-12-19,20.123,20.123,19.274,19.518,134296,0
2007-12-20,19.759,19.904,18.985,19.85,288648,0
2007-12-21,20.161,20.533,19.767,19.842,383719,0
2007-12-24,20.041,20.647,19.888,20.558,102293,0
2007-12-26,20.316,21.236,20.123,21.163,219650,0
2007-12-27,20.671,20.896,20.116,20.27,176482,0
2007-12-28,20.583,21.244,20.349,20.5,136418,0
2007-12-31,20.366,20.815,20.002,20.768,122163,0
2008-01-02,20.558,21.073,19.774,19.842,153247,0
2008-01-03,19.921,20.244,19.358,19.412,198046,0
2008-01-04,19.244,19.646,18.896,19.316,281046,0
2008-01-07,19.374,19.783,18.992,19.533,201415,0
2008-01-08,19.574,19.93,18.815,18.863,264408,0
2008-01-09,18.741,19.316,18.492,19.298,205671,0
2008-01-10,19.042,19.881,18.847,19.358,186495,0
2008-01-11,19.162,19.479,18.588,18.856,175214,0
2008-01-14,19.017,19.365,18.882,18.97,196561,0
2008-01-15,18.672,18.913,18.413,18.517,317096,0
2008-01-16,18.476,19.374,18.476,18.704,237779,0
2008-01-17,18.807,19.042,18.422,18.56,171313,0
2008-01-18,18.542,18.944,18.172,18.413,236001,0
2008-01-22,17.72,19.495,17.72,18.526,354787,0
2008-01-23,18.059,19.349,17.728,19.323,332283,0
2008-01-24,19.479,20.237,19.195,19.746,272554,0
2008-01-25,20.016,20.428,19.412,19.64,101800,0
2008-01-28,19.556,20.058,19.298,19.518,283725,0
2008-01-29,19.6,19.6,18.921,19.091,258512,0
2008-01-30,18.913,19.066,18.413,18.484,215733,0
2008-01-31,18.147,19.091,17.653,18.786,304847,0
2008-02-01,18.896,19.419,18.767,19.349,139005,0
2008-02-04,19.495,19.495,18.889,19.274,148947,0
2008-02-05,18.847,19.307,18.815,18.873,129388,0
2008-02-06,18.977,19.121,18.37,18.413,248356,0
2008-02-07,18.349,18.985,18.349,18.802,149524,0
2008-02-08,18.718,18.929,18.526,18.614,111556,0
2008-02-11,18.387,18.46,17.672,17.68,102794,0
2008-02-12,17.809,18.317,17.68,17.757,166203,0
2008-02-13,17.944,17.962,17.397,17.68,206283,0
2008-02-14,17.711,17.826,17.097,17.149,164927,0
2008-02-15,17.027,17.14,16.37,16.525,143891,0
2008-02-19,16.783,16.815,16.341,16.582,181687,0
2008-02-20,16.534,17.034,16.37,16.945,87384,0
2008-02-21,17.235,17.235,15.734,16.107,97914,0
2008-02-22,14.535,15.267,13.317,15.16,852747,0
2008-02-25,15.195,16.849,15.098,16.702,424393,0
2008-02-26,16.516,17.364,16.516,17.251,306986,0
2008-02-27,16.904,17.485,16.775,17.462,247143,0
2008-02-28,17.317,17.317,16.775,16.969,269011,0
2008-02-29,16.751,17.299,16.744,16.889,221231,0
2008-03-03,16.896,17.455,16.896,17.251,241088,0
2008-03-04,17.034,17.532,16.962,17.411,264675,0
2008-03-05,17.509,17.599,17.163,17.428,226091,0
2008-03-06,17.299,17.97,17.299,17.437,289567,0
2008-03-07,17.187,17.817,17.122,17.243,173459,0
2008-03-10,17.291,17.749,16.953,17.042,162482,0
2008-03-11,17.59,17.858,17.122,17.8,172992,0
2008-03-12,17.84,18.225,17.372,17.485,206772,0
2008-03-13,17.251,18.31,17.14,18.291,229643,0
2008-03-14,18.413,18.43,17.115,17.308,249243,0
2008-03-17,16.937,17.711,16.775,17.372,125661,0
2008-03-18,17.749,18.614,17.446,18.468,143568,0
2008-03-19,18.646,19.221,18.542,18.56,107323,0
2008-03-20,18.802,19.138,18.363,18.992,514921,0
2008-03-24,19.146,20.169,19.051,19.85,130523,0
2008-03-25,19.807,20.252,19.739,19.888,118700,0
2008-03-26,19.754,20.262,19.547,20.108,101868,0
2008-03-27,20.092,20.092,19.333,19.389,122519,0
2008-03-28,19.452,19.873,19.333,19.547,117503,0
2008-03-31,19.624,19.937,19.154,19.443,120414,0
2008-04-01,19.609,20.832,19.412,20.686,147423,0
2008-04-02,20.599,20.832,19.881,20.445,117666,0
2008-04-03,20.22,20.841,20.22,20.655,117793,0
2008-04-04,20.711,21.057,20.058,20.703,89650,0
2008-04-07,20.888,21.117,20.606,20.896,64532,0
2008-04-08,20.678,20.841,20.252,20.761,61462,0
2008-04-09,20.832,21.21,20.768,20.994,124903,0
2008-04-10,21.033,21.163,20.807,21.002,86923,0
2008-04-11,20.711,21.099,20.518,20.678,138988,0
2008-04-14,20.541,20.953,19.896,20.454,118019,0
2008-04-15,20.549,21.155,20.549,20.919,94193,0
2008-04-16,21.17,21.478,20.718,21.027,298788,0
2008-04-17,20.092,20.472,19.807,20.131,165569,0
2008-04-18,20.549,21.26,20.493,20.919,104324,0
2008-04-21,20.791,20.987,20.631,20.888,77251,0
2008-04-22,20.744,20.744,19.556,20.204,137735,0
2008-04-23,20.281,20.744,20.083,20.275,76286,0
2008-04-24,20.244,20.825,19.994,20.671,230051,0
2008-04-25,20.799,20.928,19.833,20.332,125041,0
2008-04-28,20.27,20.945,20.27,20.711,147213,0
2008-04-29,20.718,21.21,20.678,21.065,86204,0
2008-04-30,21.163,21.598,20.316,20.832,238967,0
2008-05-01,20.807,21.888,20.686,21.518,128906,0
2008-05-02,21.735,22.075,20.832,20.978,188322,0
2008-05-05,20.97,21.133,20.083,20.324,192550,0
2008-05-06,20.244,20.493,19.946,20.145,168887,0
2008-05-07,20.211,20.493,19.323,19.349,141430,0
2008-05-08,19.646,19.754,18.43,18.646,331075,0
2008-05-09,18.786,22.155,18.786,21.527,878324,0
2008-05-12,21.784,21.987,19.396,20.945,477789,0
2008-05-13,20.97,21.776,20.97,21.47,219363,0
2008-05-14,21.518,22.364,21.518,21.657,287793,0
2008-05-15,21.962,22.38,21.607,21.913,119797,0
2008-05-16,22.075,22.228,20.655,21.574,231534,0
2008-05-19,21.535,21.97,21.26,21.315,226138,0
2008-05-20,21.671,21.671,20.791,21.01,129325,0
2008-05-21,21.065,21.792,20.848,20.896,129654,0
2008-05-22,21.019,21.55,20.937,21.186,121014,0
2008-05-23,21.048,21.315,20.841,21.027,112533,0
2008-05-27,20.987,21.768,20.97,21.639,66559,0
2008-05-28,21.776,22.51,21.398,21.824,467616,0
2008-05-29,21.8,22.833,21.639,22.364,198964,0
2008-05-30,22.43,22.542,22.195,22.283,185286,0
2008-06-02,22.22,22.22,21.451,21.824,113115,0
2008-06-03,21.953,22.518,21.824,22.13,227951,0
2008-06-04,22.002,22.592,22.002,22.301,110992,0
2008-06-05,22.316,23.026,22.316,22.808,148221,0
2008-06-06,22.615,22.697,21.743,21.743,83196,0
2008-06-09,21.751,21.962,21.081,21.501,116111,0
2008-06-10,21.301,21.759,21.09,21.695,124480,0
2008-06-11,21.598,21.695,21.099,21.147,95645,0
2008-06-12,21.356,21.979,21.301,21.527,73198,0
2008-06-13,21.743,22.333,21.55,21.695,118594,0
2008-06-16,21.657,21.657,21.26,21.451,159602,0
2008-06-17,21.435,21.435,20.753,20.761,155390,0
2008-06-18,20.695,21.01,20.5,20.888,139186,0
2008-06-19,20.919,21.04,20.437,20.647,164109,0
2008-06-20,20.533,20.686,19.47,19.816,293269,0
2008-06-23,19.977,20.485,19.881,20.1,126409,0
2008-06-24,19.881,20.332,19.694,19.739,115544,0
2008-06-25,19.754,20.485,19.412,20.366,163293,0
2008-06-26,20.066,20.671,19.759,20.509,213618,0
2008-06-27,20.419,20.695,19.833,20.606,493019,0
2008-06-30,20.575,20.575,19.783,19.833,257818,0
2008-07-01,19.661,20.299,19.565,19.842,203953,0
2008-07-02,19.789,20.533,19.316,19.374,118543,0
2008-07-03,19.389,19.968,19.283,19.333,79714,0
2008-07-07,19.405,19.977,19.349,19.358,118501,0
2008-07-08,19.428,20.647,19.428,20.647,109821,0
2008-07-09,20.615,20.615,19.721,19.85,98381,0
2008-07-10,19.783,20.832,19.237,20.493,95937,0
2008-07-11,20.27,21.63,20.187,21.47,173604,0
2008-07-14,21.657,21.657,20.583,20.937,135798,0
2008-07-15,20.639,21.639,20.229,20.978,117061,0
2008-07-16,21.019,22.663,21.019,22.398,116273,0
2008-07-17,22.601,22.825,21.994,22.123,121475,0
2008-07-18,22.114,23.105,21.768,21.919,105743,0
2008-07-21,22.09,22.38,20.848,22.228,84658,0
2008-07-22,22.171,23.212,21.574,22.921,184229,0
2008-07-23,22.938,23.405,22.615,22.757,74553,0
2008-07-24,22.863,23.283,22.437,22.825,60847,0
2008-07-25,23.114,23.686,22.622,23.009,95449,0
2008-07-28,22.938,23.147,22.388,22.536,51575,0
2008-07-29,22.592,23.485,22.252,23.196,120746,0
2008-07-30,23.413,23.929,23.122,23.446,87959,0
2008-07-31,23.067,23.711,22.422,23.212,130479,0
2008-08-01,23.274,23.63,22.748,23.139,87703,0
2008-08-04,23.083,23.083,22.422,22.536,89775,0
2008-08-05,22.856,23.711,22.557,23.686,81933,0
2008-08-06,23.534,23.56,22.721,22.721,91668,0
2008-08-07,22.705,22.904,21.913,21.913,164318,0
2008-08-08,22.22,24.349,22.09,23.937,175604,0
2008-08-11,23.84,24.211,22.422,24.14,131818,0
2008-08-12,24.082,24.082,23.156,23.334,128281,0
2008-08-13,23.334,23.387,23.035,23.301,92890,0
2008-08-14,23.096,23.171,22.735,22.977,142011,0
2008-08-15,23.334,23.534,22.469,23.052,172395,0
2008-08-18,23.139,23.348,22.637,23.076,85735,0
2008-08-19,22.889,23.114,22.825,22.873,59472,0
2008-08-20,22.849,23.18,22.601,22.962,90072,0
2008-08-21,22.721,22.825,22.244,22.697,55921,0
2008-08-22,22.841,23.205,22.688,22.889,70592,0
2008-08-25,22.766,23.018,22.275,22.557,80104,0
2008-08-26,22.582,22.808,22.01,22.615,70644,0
2008-08-27,22.573,23.274,22.573,23,94362,0
2008-08-28,23.067,23.318,22.801,23.163,111000,0
2008-08-29,23.122,23.252,22.629,22.985,74000,0
2008-09-02,23.212,23.581,22.688,23.018,66867,0
2008-09-03,23.018,23.13,22.757,22.873,127243,0
2008-09-04,22.645,22.913,21.784,21.817,103499,0
2008-09-05,21.8,21.824,21.301,21.443,77953,0
2008-09-08,21.857,22.405,21.398,22.244,121327,0
2008-09-09,22.309,22.776,21.535,21.535,77566,0
2008-09-10,21.792,22.557,21.558,22.267,81951,0
2008-09-11,22.211,22.43,21.743,22.364,94988,0
2008-09-12,22.349,22.494,21.97,22.18,40383,0
2008-09-15,22.042,22.881,21.888,21.888,72750,0
2008-09-16,21.953,23.026,21.841,22.946,108647,0
2008-09-17,22.637,22.985,21.574,21.615,78859,0
2008-09-18,22.18,23.736,20.97,23.646,214040,0
2008-09-19,24.824,26.18,24.194,25.228,561834,0
2008-09-22,25.325,25.518,24.227,24.453,154615,0
2008-09-23,24.502,25.138,24.219,24.234,80296,0
2008-09-24,24.518,24.518,23.009,23.114,103095,0
2008-09-25,23.309,23.977,23.259,23.462,86478,0
2008-09-26,23.423,23.881,22.849,23.752,51745,0
2008-09-29,23.56,23.865,22.098,22.324,75215,0
2008-09-30,22.324,23.499,22.324,23.245,193890,0
2008-10-01,23.114,23.122,22.106,22.275,59132,0
2008-10-02,22.413,22.422,21.108,21.374,75563,0
2008-10-03,21.607,22.413,20.911,20.928,86095,0
2008-10-06,20.41,21.133,19.526,20.5,111559,0
2008-10-07,20.896,21.478,18.681,18.695,102232,0
2008-10-08,18.574,19.121,17.411,17.462,211047,0
2008-10-09,17.397,17.566,15.16,15.252,167877,0
2008-10-10,14.38,15.991,13.008,15.324,206013,0
2008-10-13,16.075,17.283,15.453,17.17,191891,0
2008-10-14,17.55,18.484,16.508,17.8,212793,0
2008-10-15,17.516,18.551,16.049,16.212,133037,0
2008-10-16,16.387,17.455,15.332,17.347,166383,0
2008-10-17,16.543,17.757,16.233,16.396,180889,0
2008-10-20,16.815,16.937,16.009,16.508,112984,0
2008-10-21,16.153,16.599,15.712,15.914,70517,0
2008-10-22,15.471,16.212,15.138,15.349,71069,0
2008-10-23,15.38,15.855,14.349,15.106,94355,0
2008-10-24,14.058,14.961,14.008,14.549,70255,0
2008-10-27,14.356,15.453,13.463,13.526,55478,0
2008-10-28,13.791,14.67,13.042,14.527,173007,0
2008-10-29,14.645,15.904,14.645,15.356,105581,0
2008-10-30,15.855,16.678,15.435,16.599,71274,0
2008-10-31,16.574,18.535,15.977,18.341,109098,0
2008-11-03,18.317,19.121,17.479,18.97,66417,0
2008-11-04,19.685,19.754,18.542,18.952,87298,0
2008-11-05,18.663,19.518,18.283,18.454,124765,0
2008-11-06,18.422,18.936,17.703,17.809,115974,0
2008-11-07,17.749,17.944,16.686,17.269,118356,0
2008-11-10,17.636,17.636,15.799,15.984,139771,0
2008-11-11,15.938,16.332,15.356,15.435,111344,0
2008-11-12,15.298,15.406,14.556,14.59,131845,0
2008-11-13,14.662,16.761,13.655,16.543,132786,0
2008-11-14,16.249,16.249,14.233,14.356,119693,0
2008-11-17,14.147,15.074,14.001,14.186,183212,0
2008-11-18,14.26,15.106,13.97,14.38,226918,0
2008-11-19,14.349,14.437,13.186,13.25,145585,0
2008-11-20,13.161,13.817,12.114,12.38,109068,0
2008-11-21,12.623,13.058,11.611,13.034,178512,0
2008-11-24,13.257,14.147,11.923,13.098,212346,0
2008-11-25,13.221,13.509,12.525,13.437,211902,0
2008-11-26,13.09,14.614,13.09,14.565,119315,0
2008-11-28,14.308,14.848,13.597,14.501,55273,0
2008-12-01,14.017,14.726,12.163,12.363,184358,0
2008-12-02,12.686,14.008,12.525,13.961,218868,0
2008-12-03,13.614,15.016,12.904,14.882,243182,0
2008-12-04,14.67,15.946,14.452,15.001,238229,0
2008-12-05,14.703,15.6,14.217,15.541,297274,0
2008-12-08,15.895,16.59,15.612,16.348,236196,0
2008-12-09,16.204,17.817,15.834,16.033,189763,0
2008-12-10,16.188,17.291,15.524,16.727,166399,0
2008-12-11,16.476,16.807,15.298,15.5,140110,0
2008-12-12,15.252,16.422,14.59,16.233,176152,0
2008-12-15,16.405,16.413,15.275,15.75,94234,0
2008-12-16,16.1,16.841,15.34,16.655,133774,0
2008-12-17,16.405,16.783,16.179,16.534,100252,0
2008-12-18,16.719,16.857,15.524,15.962,133767,0
2008-12-19,16.574,16.937,15.567,16.341,212390,0
2008-12-22,16.379,16.413,15.138,15.842,116497,0
2008-12-23,15.962,16.309,15.373,15.524,99272,0
2008-12-24,15.541,15.791,15.34,15.663,19937,0
2008-12-26,16,16.107,15.637,16.092,34932,0
2008-12-29,16.084,16.084,15.213,15.413,176535,0
2008-12-30,14.775,16.276,14.775,16.204,159502,0
2008-12-31,16.293,17.389,15.954,17.227,105541,0
2009-01-02,17.277,17.607,16.783,17.455,118962,0
2009-01-05,17.523,18.154,16.992,17.97,174910,0
2009-01-06,18.083,19.316,17.728,18.929,140556,0
2009-01-07,18.663,18.704,17.766,18.363,157846,0
2009-01-08,18.225,19.349,18.042,19.333,162385,0
2009-01-09,19.274,19.274,17.662,17.703,150851,0
2009-01-12,17.688,18.334,17.462,17.462,128592,0
2009-01-13,17.455,17.736,17.115,17.494,69549,0
2009-01-14,17.218,17.389,16.516,16.516,87021,0
2009-01-15,16.508,18.033,16.249,17.92,132561,0
2009-01-16,18.12,18.395,16.913,17.672,142518,0
2009-01-20,17.339,17.389,16.396,16.447,103490,0
2009-01-21,16.63,17.872,16.309,17.736,81550,0
2009-01-22,17.251,17.962,16.613,16.984,59699,0
2009-01-23,16.606,17.428,15.969,16.678,102826,0
2009-01-26,16.761,17.218,16.228,16.767,100760,0
2009-01-27,16.889,17.653,16.857,17.356,42046,0
2009-01-28,17.629,18.43,17.479,18.251,48054,0
2009-01-29,18.059,18.509,17.21,17.419,40691,0
2009-01-30,17.68,17.774,16.896,16.913,50186,0
2009-02-02,16.671,18.566,16.671,18.46,97178,0
2009-02-03,18.598,19.017,18.234,18.614,119328,0
2009-02-04,18.581,19.107,17.576,18.105,77533,0
2009-02-05,18.111,19.178,17.97,18.712,77731,0
2009-02-06,18.629,19.396,18.629,19.396,92192,0
2009-02-09,19.251,19.374,18.905,19.266,55439,0
2009-02-10,19.114,19.396,18.099,18.357,97201,0
2009-02-11,18.413,18.802,17.944,18.275,53351,0
2009-02-12,17.993,18.831,17.695,18.681,73850,0
2009-02-13,18.681,18.741,17.8,18.349,57042,0
2009-02-17,17.494,17.979,17.17,17.428,109548,0
2009-02-18,17.599,17.872,17.332,17.339,48430,0
2009-02-19,17.599,17.904,16.775,16.8,89114,0
2009-02-20,16.551,16.551,15.842,16.075,219908,0
2009-02-23,16.293,16.431,15.712,15.855,107269,0
2009-02-24,16.075,16.439,15.799,16.341,113660,0
2009-02-25,16.233,16.832,15.427,15.654,101559,0
2009-02-26,14.961,15.462,13.912,14.322,179358,0
2009-02-27,14.182,14.182,12.597,12.597,305440,0
2009-03-02,12.363,12.476,11.681,11.709,194233,0
2009-03-03,11.854,11.854,10.944,10.944,177275,0
2009-03-04,11.112,11.534,10.766,11.242,128450,0
2009-03-05,11.051,11.18,10.613,10.807,226350,0
2009-03-06,10.92,11.034,10.226,10.654,130265,0
2009-03-09,10.421,10.556,9.684,9.711,166090,0
2009-03-10,9.783,12.493,9.783,12.411,300283,0
2009-03-11,12.259,12.574,11.353,11.437,119049,0
2009-03-12,11.353,12.984,11.294,12.93,141619,0
2009-03-13,12.984,13.326,12.606,13.147,94850,0
2009-03-16,13.333,13.663,12.863,12.947,142498,0
2009-03-17,12.969,13.186,12.645,12.847,163553,0
2009-03-18,12.823,14.113,12.615,13.961,89701,0
2009-03-19,13.76,14.202,13.298,13.591,86783,0
2009-03-20,13.743,14.074,13.341,13.341,171375,0
2009-03-23,13.703,15.213,13.476,15.213,157116,0
2009-03-24,14.994,15.106,14.129,14.182,114686,0
2009-03-25,14.252,14.919,14.09,14.719,154467,0
2009-03-26,14.719,15.766,14.535,15.741,172396,0
2009-03-27,14.994,15.138,12.686,13.419,515881,0
2009-03-30,12.977,13.379,12.742,12.922,191218,0
2009-03-31,13.154,13.35,12.509,12.712,147365,0
2009-04-01,12.411,13.221,12.163,13.195,177043,0
2009-04-02,13.042,14.662,13.042,14.332,238625,0
2009-04-03,14.332,14.733,14.074,14.703,62644,0
2009-04-06,14.518,14.527,13.655,14.155,96142,0
2009-04-07,13.88,14.194,13.718,13.735,78864,0
2009-04-08,13.896,14.017,13.236,13.684,71373,0
2009-04-09,13.888,14.719,13.888,14.662,101611,0
2009-04-13,14.404,14.604,14.12,14.322,114088,0
2009-04-14,14.173,14.173,13.147,13.257,101511,0
2009-04-15,13.186,13.791,12.984,13.178,125931,0
2009-04-16,13.326,14.26,13.195,14.252,89676,0
2009-04-17,14.3,14.476,14.105,14.356,103455,0
2009-04-20,13.945,14.164,13.35,13.549,174906,0
2009-04-21,13.526,15.741,13.446,15.584,251822,0
2009-04-22,15.252,16.606,15.252,16.17,201971,0
2009-04-23,16.137,16.284,15.75,16.066,145663,0
2009-04-24,16.17,16.405,15.722,16.066,81921,0
2009-04-27,15.734,15.834,15.067,15.236,128039,0
2009-04-28,15.131,16.107,15.131,15.612,87393,0
2009-04-29,15.728,17.049,15.679,17.018,118877,0
2009-04-30,17.14,17.68,16.984,17.049,194396,0
2009-05-01,17.049,17.269,16.534,16.792,130717,0
2009-05-04,16.928,17.291,16.492,17.269,163045,0
2009-05-05,17.089,17.308,16.639,16.913,251809,0
2009-05-06,17.081,17.178,16.324,16.719,220070,0
2009-05-07,16.928,17.178,15.946,15.991,164749,0
2009-05-08,16.362,19.968,16.362,19.389,493591,0
2009-05-11,17.953,18.501,16.849,18.283,267348,0
2009-05-12,18.454,18.952,18.105,18.646,151859,0
2009-05-13,18.422,18.535,17.178,17.291,223613,0
2009-05-14,17.17,17.774,16.904,17.26,256271,0
2009-05-15,17.202,17.653,16.913,17.149,224618,0
2009-05-18,17.14,17.14,16.832,17.14,231716,0
2009-05-19,16.962,17.115,16.566,16.678,149435,0
2009-05-20,16.904,16.969,16.092,16.241,118937,0
2009-05-21,16.049,16.049,15.001,15.289,243117,0
2009-05-22,15.373,15.612,14.882,14.919,111835,0
2009-05-26,14.775,15.75,14.604,15.213,291097,0
2009-05-27,15.032,15.177,14.855,14.897,225983,0
2009-05-28,15.001,15.001,14.147,14.638,181523,0
2009-05-29,14.654,14.712,14.34,14.645,163962,0
2009-06-01,14.565,14.775,13.953,14.712,222806,0
2009-06-02,14.549,15.444,14.484,15.16,372825,0
2009-06-03,14.97,15.195,14.573,15.098,95057,0
2009-06-04,15.186,15.186,14.654,14.994,128141,0
2009-06-05,15.123,15.145,14.733,14.985,68203,0
2009-06-08,14.928,15.098,14.67,14.783,88984,0
2009-06-09,14.841,14.928,14.493,14.556,72529,0
2009-06-10,14.759,14.759,13.839,14.275,110228,0
2009-06-11,14.284,14.623,13.994,14.413,154926,0
2009-06-12,14.38,14.476,13.904,14.467,84665,0
2009-06-15,14.252,14.428,13.912,14.147,150724,0
2009-06-16,14.217,14.573,14.217,14.38,104363,0
2009-06-17,14.437,15.041,14.428,14.841,83748,0
2009-06-18,14.855,15.138,14.688,14.897,76307,0
2009-06-19,15.204,15.413,15.123,15.204,243249,0
2009-06-22,15.106,15.228,14.638,14.783,167013,0
2009-06-23,14.97,14.97,14.638,14.654,152397,0
2009-06-24,14.872,15.186,14.662,14.848,93736,0
2009-06-25,14.733,15.373,14.733,15.356,78567,0
2009-06-26,15.282,15.766,15.09,15.654,955430,0
2009-06-29,15.671,16.018,15.289,15.5,100884,0
2009-06-30,15.471,15.741,15.349,15.373,121173,0
2009-07-01,15.558,16.113,15.508,15.834,117269,0
2009-07-02,15.558,15.637,15.082,15.098,159349,0
2009-07-06,15.114,15.532,14.91,15.145,88917,0
2009-07-07,15.082,15.34,14.841,14.897,112864,0
2009-07-08,14.903,15.153,14.373,14.638,174315,0
2009-07-09,14.726,14.726,14.356,14.388,69411,0
2009-07-10,14.233,14.535,13.985,14.173,161563,0
2009-07-13,14.182,14.291,13.848,14.268,132508,0
2009-07-14,14.194,14.268,13.718,13.945,188321,0
2009-07-15,14.194,15.16,14.194,14.961,215562,0
2009-07-16,14.872,15.5,14.719,15.38,77182,0
2009-07-17,15.42,15.427,14.173,14.395,237531,0
2009-07-20,14.542,14.937,14.315,14.855,182610,0
2009-07-21,15.001,15.001,14.332,14.726,83241,0
2009-07-22,14.59,14.841,14.421,14.719,79087,0
2009-07-23,14.662,15.516,14.173,15.131,166390,0
2009-07-24,14.937,15.486,14.937,15.413,90729,0
2009-07-27,15.5,15.567,14.775,15.138,114829,0
2009-07-28,14.961,15.766,14.961,15.516,96052,0
2009-07-29,15.332,15.799,15.282,15.679,153770,0
2009-07-30,15.834,16.128,15.516,15.712,119731,0
2009-07-31,15.619,15.783,15.444,15.5,85786,0
2009-08-03,15.637,15.75,15.267,15.722,161358,0
2009-08-04,15.524,15.954,15.397,15.722,196183,0
2009-08-05,15.687,15.712,15.001,15.453,105704,0
2009-08-06,15.493,15.645,14.623,14.855,140041,0
2009-08-07,15.153,17.599,15.09,16.92,318667,0
2009-08-10,16.693,17.291,16.606,17.163,160984,0
2009-08-11,16.992,17.291,16.469,16.751,108531,0
2009-08-12,16.719,17.397,16.63,17.034,118811,0
2009-08-13,17.178,17.178,16.678,16.978,50609,0
2009-08-14,16.992,17.097,15.984,16.317,92132,0
2009-08-17,16.024,16.431,15.712,16.355,165826,0
2009-08-18,16.431,17.049,16.162,16.775,74913,0
2009-08-19,16.551,17.049,16.551,17.009,41975,0
2009-08-20,16.904,17.347,16.849,17.26,75596,0
2009-08-21,17.494,18.37,17.163,17.317,427979,0
2009-08-24,17.364,17.501,17.057,17.17,53537,0
2009-08-25,17.339,17.339,16.807,16.937,46863,0
2009-08-26,16.872,17.018,16.454,16.857,106337,0
2009-08-27,16.8,17.149,16.284,16.992,91841,0
2009-08-28,17.072,17.072,16.024,16.422,103347,0
2009-08-31,16.37,16.37,15.567,15.863,168801,0
2009-09-01,15.75,16.46,15.356,15.679,169182,0
2009-09-02,15.671,16.092,15.645,15.808,213812,0
2009-09-03,15.85,15.977,15.365,15.834,38789,0
2009-09-04,15.834,15.977,15.365,15.855,57457,0
2009-09-08,15.914,15.977,15.413,15.695,93123,0
2009-09-09,16.284,16.284,15.435,15.817,60651,0
2009-09-10,15.75,15.914,15.365,15.712,51527,0
2009-09-11,15.532,15.741,15.435,15.541,44604,0
2009-09-14,15.479,15.886,15.435,15.85,47807,0
2009-09-15,15.758,15.758,15.373,15.453,76425,0
2009-09-16,15.567,15.712,15.34,15.637,54774,0
2009-09-17,15.654,16.066,15.541,15.834,145653,0
2009-09-18,15.914,16.212,15.712,16.057,132642,0
2009-09-21,15.817,16.113,15.695,16.066,212314,0
2009-09-22,16.153,16.678,15.637,16.534,114985,0
2009-09-23,16.613,17.057,16.534,16.928,129832,0
2009-09-24,17.057,17.479,16.88,17.26,130106,0
2009-09-25,17.243,17.584,16.832,17.149,51392,0
2009-09-28,17.26,17.913,17.057,17.653,70165,0
2009-09-29,17.558,17.774,17.326,17.347,52711,0
2009-09-30,17.411,17.584,16.8,17.156,71562,0
2009-10-01,17.089,17.089,16.671,16.735,197953,0
2009-10-02,16.574,17.178,16.574,16.767,85883,0
2009-10-05,16.815,17.299,16.646,17.081,71130,0
2009-10-06,17.235,17.672,17.081,17.485,50569,0
2009-10-07,17.446,17.703,17.364,17.615,31544,0
2009-10-08,17.774,17.904,17.494,17.516,81857,0
2009-10-09,17.558,17.986,17.516,17.92,34333,0
2009-10-12,18.059,18.138,17.743,17.792,40151,0
2009-10-13,17.817,17.979,17.743,17.774,74435,0
2009-10-14,18.001,18.138,17.743,17.962,43057,0
2009-10-15,17.848,18.291,17.662,18.204,72073,0
2009-10-16,18.074,18.204,17.55,17.84,68951,0
2009-10-19,17.979,18.405,17.743,18.154,39030,0
2009-10-20,17.774,18.083,17.703,17.743,182564,0
2009-10-21,17.743,18.395,17.695,17.757,80080,0
2009-10-22,17.711,18.405,17.662,18.363,388481,0
2009-10-23,18.387,18.438,17.356,17.494,65376,0
2009-10-26,17.462,17.929,17.202,17.243,48809,0
2009-10-27,17.372,17.92,16.992,17.072,74630,0
2009-10-28,17,17.178,16.301,16.309,86783,0
2009-10-29,16.525,16.525,16.197,16.413,85158,0
2009-10-30,16.233,16.233,15.728,15.93,120403,0
2009-11-02,16.057,16.092,15.541,16.084,134666,0
2009-11-03,15.962,16.17,15.886,16.113,69837,0
2009-11-04,16.188,16.379,15.93,16.009,106373,0
2009-11-05,16.233,16.599,16.092,16.46,47326,0
2009-11-06,16.266,16.832,16.1,16.221,44396,0
2009-11-09,16.37,16.904,16.128,16.88,80623,0
2009-11-10,16.727,16.992,16.276,16.671,64556,0
2009-11-11,16.92,17.065,16.534,16.8,48984,0
2009-11-12,16.719,17,16.128,16.179,51731,0
2009-11-13,16.228,16.639,16.128,16.266,48092,0
2009-11-16,16.355,17.494,16.355,17.356,82541,0
2009-11-17,17.446,17.446,16.744,17.299,41613,0
2009-11-18,17.251,17.251,16.792,17.14,29934,0
2009-11-19,16.904,16.928,16.332,16.396,71994,0
2009-11-20,16.241,16.686,16.137,16.37,47520,0
2009-11-23,16.686,17.326,16.686,17.193,82162,0
2009-11-24,17.26,17.339,16.761,17.339,63376,0
2009-11-25,17.397,17.615,17.057,17.115,37082,0
2009-11-27,16.534,17.291,16.46,16.46,42392,0
2009-11-30,16.341,16.678,16.092,16.671,188139,0
2009-12-01,16.807,16.822,16.379,16.534,182769,0
2009-12-02,16.543,17.042,16.396,16.872,57316,0
2009-12-03,17,17,16.454,16.46,53892,0
2009-12-04,16.857,17.501,16.622,17.455,73108,0
2009-12-07,17.397,17.92,17.397,17.913,29922,0
2009-12-08,17.662,18.042,17.636,17.986,62286,0
2009-12-09,18.001,18.001,17.308,17.662,30417,0
2009-12-10,17.703,17.887,16.984,17.269,53827,0
2009-12-11,17.437,17.84,17.364,17.607,35982,0
2009-12-14,17.703,17.858,17.47,17.826,40242,0
2009-12-15,17.817,18.517,17.817,17.993,84213,0
2009-12-16,18.225,18.37,17.865,18.218,68338,0
2009-12-17,17.865,18.111,16.928,17.21,73815,0
2009-12-18,17.437,17.736,16.792,17.455,246205,0
2009-12-21,17.662,18.05,17.291,17.404,102732,0
2009-12-22,17.501,17.672,17.269,17.455,51613,0
2009-12-23,17.566,18.008,17.193,17.703,39509,0
2009-12-24,17.848,18.05,17.728,17.979,23927,0
2009-12-28,18.12,18.12,17.848,18.016,41704,0
2009-12-29,18.129,18.422,18.016,18.422,36695,0
2009-12-30,18.251,18.454,18.05,18.454,38963,0
2009-12-31,18.422,18.712,18.001,18.033,64835,0
2010-01-04,18.387,18.936,18.111,18.921,80178,0
2010-01-05,18.823,18.952,18.438,18.46,47523,0
2010-01-06,18.447,18.551,17.636,17.84,61954,0
2010-01-07,17.872,18.111,17.372,17.929,58616,0
2010-01-08,17.826,18.341,17.826,18.291,51219,0
2010-01-11,18.598,18.598,18.067,18.196,47728,0
2010-01-12,18.059,18.357,17.809,17.896,45077,0
2010-01-13,17.937,18.218,17.622,18.042,48970,0
2010-01-14,18.016,18.341,17.858,18.181,36078,0
2010-01-15,18.267,18.317,17.428,17.865,75710,0
2010-01-19,17.937,18.059,17.703,18.016,55034,0
2010-01-20,17.766,17.878,17.364,17.72,77279,0
2010-01-21,17.809,17.865,16.896,17.057,71760,0
2010-01-22,17.081,17.269,16.622,16.767,81435,0
2010-01-25,17.018,17.018,16.534,16.872,78965,0
2010-01-26,16.841,16.889,16.439,16.719,130078,0
2010-01-27,16.719,17.736,16.671,17.558,109896,0
2010-01-28,17.636,17.636,16.727,16.767,114390,0
2010-01-29,16.832,17.065,16.574,16.992,301065,0
2010-02-01,17.089,17.202,16.655,16.984,80237,0
2010-02-02,16.984,17.065,16.702,16.896,75513,0
2010-02-03,16.751,17.122,16.702,16.857,167524,0
2010-02-04,16.735,17.081,16.492,16.655,225732,0
2010-02-05,16.678,16.969,16.599,16.904,68840,0
2010-02-08,16.832,17,16.566,16.767,84877,0
2010-02-09,17.089,17.187,16.783,17.163,50787,0
2010-02-10,17.018,17.485,16.92,17.283,48174,0
2010-02-11,17.163,17.743,16.969,17.728,126003,0
2010-02-12,17.523,17.84,17.326,17.809,68167,0
2010-02-16,18.059,18.43,17.757,18.422,70201,0
2010-02-17,18.501,19.382,18.501,19.323,123599,0
2010-02-18,19.251,19.739,19.091,19.676,57028,0
2010-02-19,19.661,19.759,19.298,19.51,55793,0
2010-02-22,19.6,19.739,19.204,19.374,86305,0
2010-02-23,19.358,19.358,18.977,19.083,47784,0
2010-02-24,19.13,19.502,18.847,18.992,80713,0
2010-02-25,18.154,19.712,18.154,19.646,115764,0
2010-02-26,19.694,19.746,19.237,19.291,125607,0
2010-03-01,18.815,19.85,18.815,19.259,130180,0
2010-03-02,19.213,19.646,19.138,19.283,92550,0
2010-03-03,19.358,19.358,18.985,19.204,88815,0
2010-03-04,19.204,19.333,19.042,19.274,48560,0
2010-03-05,19.358,19.833,19.091,19.6,168677,0
2010-03-08,19.533,19.865,19.533,19.6,60373,0
2010-03-09,19.565,19.833,19.526,19.583,53861,0
2010-03-10,19.526,19.946,19.488,19.702,42521,0
2010-03-11,19.51,20.016,19.428,19.946,51722,0
2010-03-12,19.797,19.896,19.443,19.661,41580,0
2010-03-15,19.64,19.937,19.495,19.888,29145,0
2010-03-16,19.955,20.032,19.676,20.032,29610,0
2010-03-17,19.888,20.161,19.746,20.058,50279,0
2010-03-18,19.955,20.131,19.881,19.986,28082,0
2010-03-19,20.123,20.123,19.099,19.526,157019,0
2010-03-22,19.365,20.244,19.195,19.896,86379,0
2010-03-23,19.873,20.41,19.694,20.366,41446,0
2010-03-24,20.123,20.349,19.994,20.032,38504,0
2010-03-25,20.152,20.428,19.85,19.912,40391,0
2010-03-26,19.955,20.187,19.609,19.789,39731,0
2010-03-29,19.685,19.921,19.452,19.833,48665,0
2010-03-30,19.712,20.05,19.526,19.961,90023,0
2010-03-31,19.797,20.161,19.539,19.539,61264,0
2010-04-01,19.694,19.912,19.034,19.389,39229,0
2010-04-05,19.479,19.904,19.412,19.888,32151,0
2010-04-06,19.73,20.083,19.669,19.946,50812,0
2010-04-07,19.858,20.161,19.754,20.01,49707,0
2010-04-08,19.937,20.131,19.631,19.977,50279,0
2010-04-09,20.024,20.066,19.591,19.833,50266,0
2010-04-12,20.041,20.1,19.797,19.994,41123,0
2010-04-13,19.858,20.058,19.842,20.05,26118,0
2010-04-14,19.702,20.631,19.702,20.566,49296,0
2010-04-15,20.479,21.002,20.479,21.002,32494,0
2010-04-16,20.987,21.14,20.373,20.994,83279,0
2010-04-19,20.945,21.293,20.744,20.994,55595,0
2010-04-20,20.599,21.186,20.599,21.002,50958,0
2010-04-21,20.97,21.348,20.832,21.065,40579,0
2010-04-22,20.753,21.501,20.615,21.374,54900,0
2010-04-23,21.439,21.694,21.148,21.694,29104,0
2010-04-26,21.639,22.106,21.63,21.63,39059,0
2010-04-27,21.495,21.962,20.978,20.987,54213,0
2010-04-28,21.147,21.639,20.978,21.421,27572,0
2010-04-29,21.657,22.09,21.073,21.994,49098,0
2010-04-30,21.987,22.033,20.888,20.888,69739,0
2010-05-03,21.124,21.451,20.566,21.435,56013,0
2010-05-04,21.019,21.019,20.211,20.29,70710,0
2010-05-05,20.123,20.419,19.85,19.873,41372,0
2010-05-06,19.746,20.041,18.637,18.856,84879,0
2010-05-07,18.607,19.495,17.757,18.05,151381,0
2010-05-10,19.017,20.463,18.509,20.281,128477,0
2010-05-11,20.066,21.057,18.484,20.5,70748,0
2010-05-12,20.341,21.808,20.244,21.535,86038,0
2010-05-13,21.388,21.607,20.791,21.268,52533,0
2010-05-14,21.048,21.048,20.237,20.615,54585,0
2010-05-17,20.832,21.381,20.152,21.322,66104,0
2010-05-18,21.543,21.607,20.631,20.718,35386,0
2010-05-19,20.655,21.019,20.403,20.761,53795,0
2010-05-20,20.152,20.341,19.058,19.13,90061,0
2010-05-21,18.913,19.204,18.395,19.091,131355,0
2010-05-24,19.114,19.221,18.357,18.454,47453,0
2010-05-25,18.357,18.468,17.629,18.405,128966,0
2010-05-26,18.517,19.001,18.218,18.629,144465,0
2010-05-27,19.178,19.574,18.581,19.556,46743,0
2010-05-28,19.502,19.502,18.704,18.839,60699,0
2010-06-01,18.985,19.396,18.267,18.283,112746,0
2010-06-02,18.334,18.786,18.218,18.581,309504,0
2010-06-03,18.542,19.074,18.542,18.863,98158,0
2010-06-04,18.225,18.395,17.364,17.428,108227,0
2010-06-07,17.485,17.817,17.419,17.419,107238,0
2010-06-08,17.428,17.455,16.849,17.339,86306,0
2010-06-09,17.599,17.833,16.872,17.057,73783,0
2010-06-10,17.455,17.736,17.21,17.672,64168,0
2010-06-11,17.356,18.05,17.218,18.05,28715,0
2010-06-14,18.326,18.509,18.05,18.111,40613,0
2010-06-15,18.413,18.952,18.008,18.712,57356,0
2010-06-16,18.454,18.952,18.454,18.712,35207,0
2010-06-17,18.921,18.921,18.341,18.807,33035,0
2010-06-18,18.952,19.066,18.663,18.807,111318,0
2010-06-21,19.178,19.221,18.468,18.574,43697,0
2010-06-22,18.712,18.882,18.147,18.154,39214,0
2010-06-23,18.074,18.405,17.84,18.251,39334,0
2010-06-24,18.042,18.542,17.962,17.993,35610,0
2010-06-25,18.147,18.438,17.783,18.083,432668,0
2010-06-28,18.129,18.741,17.904,18.501,58046,0
2010-06-29,18.05,18.802,18.042,18.43,156658,0
2010-06-30,18.381,19.057,18.358,18.371,94172,0
2010-07-01,18.357,18.831,18.129,18.251,116854,0
2010-07-02,18.476,18.476,17.913,17.913,48563,0
2010-07-06,18.387,18.387,17.235,17.277,96668,0
2010-07-07,17.411,17.944,17.411,17.92,151930,0
2010-07-08,18.189,18.405,18.024,18.37,61846,0
2010-07-09,18.379,18.863,18.363,18.767,44597,0
2010-07-12,18.629,18.687,18.379,18.56,46254,0
2010-07-13,18.944,19.702,18.629,19.609,72212,0
2010-07-14,19.412,19.412,18.75,18.952,74525,0
2010-07-15,19.034,19.034,18.379,18.542,71453,0
2010-07-16,18.317,18.46,18.138,18.267,161618,0
2010-07-19,18.024,19.026,17.953,18.341,64377,0
2010-07-20,17.979,18.454,17.757,18.43,115122,0
2010-07-21,18.535,18.741,18.024,18.042,89863,0
2010-07-22,18.317,18.921,18.317,18.735,112380,0
2010-07-23,18.574,19.307,18.551,19.266,99222,0
2010-07-26,19.405,19.937,19.349,19.816,79225,0
2010-07-27,20.066,20.123,19.669,19.754,64837,0
2010-07-28,19.653,19.912,19.435,19.526,46735,0
2010-07-29,19.797,19.85,19.251,19.47,38868,0
2010-07-30,19.058,19.365,18.517,18.807,140894,0
2010-08-02,19.251,19.591,18.992,19.502,74374,0
2010-08-03,19.443,19.783,19.083,19.333,40092,0
2010-08-04,19.412,19.896,19.307,19.694,58670,0
2010-08-05,19.443,19.676,19.154,19.323,34103,0
2010-08-06,18.913,19.631,18.379,18.566,62257,0
2010-08-09,18.802,19.204,18.622,18.985,56403,0
2010-08-10,18.687,19.204,18.291,18.395,114194,0
2010-08-11,17.986,18.172,17.299,17.397,98387,0
2010-08-12,17.065,17.364,16.889,17.072,65282,0
2010-08-13,16.953,16.953,16.543,16.727,73312,0
2010-08-16,16.671,17.081,16.671,16.984,38388,0
2010-08-17,17.277,17.485,17.042,17.446,111518,0
2010-08-18,17.381,17.622,17.097,17.462,41848,0
2010-08-19,17.372,17.381,16.332,16.5,91206,0
2010-08-20,16.469,16.693,16.332,16.639,77815,0
2010-08-23,16.775,16.928,16.492,16.582,87316,0
2010-08-24,16.413,16.783,16.37,16.439,82109,0
2010-08-25,16.332,16.928,16.257,16.913,56976,0
2010-08-26,16.962,16.978,16.439,16.599,35121,0
2010-08-27,16.889,17.404,16.662,17.347,38388,0
2010-08-30,17.21,17.462,16.422,16.431,78676,0
2010-08-31,16.448,16.657,16.072,16.202,109504,0
2010-09-01,16.566,17.317,16.301,17.202,77654,0
2010-09-02,17.089,17.251,16.735,17.14,41495,0
2010-09-03,17.419,17.501,17.049,17.446,40400,0
2010-09-07,17.397,17.629,16.767,16.807,66498,0
2010-09-08,16.92,17.034,16.719,16.913,53613,0
2010-09-09,17.243,17.364,16.744,16.969,55662,0
2010-09-10,17.034,17.455,16.928,17.372,50763,0
2010-09-13,17.645,18.059,17.156,17.887,53354,0
2010-09-14,17.872,18.074,17.59,17.743,46755,0
2010-09-15,17.703,18.092,17.688,17.97,25672,0
2010-09-16,17.728,17.953,17.347,17.826,35922,0
2010-09-17,18.033,18.092,17.479,17.858,89115,0
2010-09-20,17.858,18.712,17.728,18.672,71012,0
2010-09-21,18.598,18.598,17.953,18.212,91629,0
2010-09-22,18.163,18.3,17.865,18.181,36557,0
2010-09-23,17.953,18.275,17.356,17.389,47392,0
2010-09-24,17.736,18.422,17.68,18.413,50407,0
2010-09-27,18.468,18.468,18.074,18.189,22223,0
2010-09-28,18.341,18.889,17.774,18.839,47538,0
2010-09-29,18.712,19.213,18.712,19.099,67640,0
2010-09-30,19.186,19.482,18.879,19.325,71379,0
2010-10-01,19.547,19.842,19.083,19.685,58454,0
2010-10-04,19.774,19.774,18.786,18.952,49911,0
2010-10-05,19.274,20.152,18.952,20.05,89426,0
2010-10-06,19.937,20.341,19.754,20.307,86117,0
2010-10-07,20.541,20.736,20.262,20.397,51914,0
2010-10-08,20.445,21.487,20.324,21.14,90987,0
2010-10-11,21.057,21.155,20.777,20.865,17943,0
2010-10-12,20.718,20.856,20.41,20.599,23868,0
2010-10-13,20.639,20.639,20.002,20.479,80665,0
2010-10-14,20.397,20.686,20.161,20.485,31128,0
2010-10-15,20.841,21.202,20.341,20.777,86344,0
2010-10-18,20.905,21.366,20.639,21.366,37963,0
2010-10-19,20.888,21.331,20.41,20.599,44849,0
2010-10-20,20.807,21.331,20.807,20.97,49216,0
2010-10-21,21.17,21.178,19.994,20.541,78911,0
2010-10-22,20.591,20.671,20.275,20.533,41475,0
2010-10-25,20.791,20.791,20.341,20.428,89577,0
2010-10-26,20.22,20.919,20.195,20.583,37415,0
2010-10-27,20.41,20.662,20.161,20.541,59659,0
2010-10-28,20.825,20.825,20.123,20.493,40938,0
2010-10-29,20.426,20.649,20.277,20.407,51741,0
2010-11-01,20.403,21.01,19.64,20.445,41799,0
2010-11-02,20.841,21.348,19.759,21.163,62814,0
2010-11-03,21.081,21.228,20.655,21.065,56503,0
2010-11-04,20.978,21.888,20.978,21.622,115706,0
2010-11-05,21.228,21.268,20.961,21.099,92530,0
2010-11-08,20.961,21.487,20.825,21.413,85851,0
2010-11-09,21.356,21.97,21.356,21.58,96463,0
2010-11-10,21.665,22.527,21.495,22.469,151930,0
2010-11-11,22.106,22.582,21.784,22.437,148984,0
2010-11-12,22.123,22.757,22.123,22.349,131817,0
2010-11-15,22.358,22.622,22.195,22.388,33832,0
2010-11-16,22.098,22.477,21.987,22.422,116132,0
2010-11-17,22.413,22.705,22.341,22.592,160335,0
2010-11-18,22.889,23.56,22.679,22.985,204877,0
2010-11-19,23.009,23.387,22.785,23.219,62688,0
2010-11-22,23.139,23.205,22.373,22.679,139894,0
2010-11-23,22.333,22.405,21.945,22.203,60858,0
2010-11-24,22.557,23.114,22.26,23.096,101858,0
2010-11-26,22.833,23.301,22.601,23.044,21176,0
2010-11-29,22.793,23.122,22.477,23.105,72124,0
2010-11-30,22.775,22.775,22.132,22.507,299500,0
2010-12-01,23.083,23.13,22.557,22.785,194294,0
2010-12-02,22.785,22.873,22.437,22.743,62915,0
2010-12-03,22.527,22.938,22.364,22.721,73142,0
2010-12-06,22.601,22.697,22.283,22.607,67443,0
2010-12-07,22.881,22.881,22.494,22.573,99858,0
2010-12-08,22.713,22.863,22.292,22.309,202195,0
2010-12-09,22.601,22.743,22.275,22.485,89017,0
2010-12-10,22.592,22.766,22.22,22.705,71897,0
2010-12-13,22.705,22.785,22.211,22.413,55934,0
2010-12-14,22.582,22.629,22.373,22.518,75415,0
2010-12-15,22.502,22.536,21.97,22.024,111271,0
2010-12-16,22.058,22.138,21.406,21.979,114706,0
2010-12-17,21.979,21.979,21.366,21.509,161448,0
2010-12-20,21.768,21.768,21.033,21.17,113279,0
2010-12-21,21.348,21.348,20.777,21.195,205498,0
2010-12-22,21.219,21.315,21.081,21.195,61759,0
2010-12-23,21.178,21.759,21.048,21.501,77380,0
2010-12-27,21.478,21.784,21.057,21.421,88174,0
2010-12-28,21.443,21.687,21.228,21.322,42901,0
2010-12-29,21.36,21.612,21.317,21.317,57704,0
2010-12-30,21.335,21.817,21.335,21.465,180821,0
2010-12-31,21.374,21.49,21.133,21.149,38853,0
2011-01-03,21.315,21.872,21.315,21.58,44180,0
2011-01-04,21.719,21.719,20.485,20.5,176533,0
2011-01-05,20.493,20.825,20.178,20.791,156530,0
2011-01-06,20.753,20.777,20.606,20.686,241522,0
2011-01-07,20.791,20.791,20.479,20.703,269703,0
2011-01-10,20.549,21.01,20.463,20.953,213779,0
2011-01-11,21.002,21.17,20.841,21.147,98342,0
2011-01-12,21.21,21.21,20.928,20.994,50303,0
2011-01-13,20.856,21.048,20.807,21.027,64192,0
2011-01-14,21.04,21.228,20.761,21.108,83412,0
2011-01-18,20.953,21.34,20.953,21.202,68693,0
2011-01-19,21.301,21.366,20.768,20.896,229677,0
2011-01-20,20.727,21.099,20.479,20.518,92667,0
2011-01-21,20.919,21.366,20.445,20.485,141057,0
2011-01-24,20.566,21.002,20.566,20.768,75428,0
2011-01-25,20.606,20.928,20.509,20.736,78921,0
2011-01-26,20.768,21.443,20.606,21.133,110502,0
2011-01-27,21.124,21.14,20.639,20.695,90259,0
2011-01-28,20.631,20.631,20.211,20.316,119092,0
2011-01-31,20.48,20.57,20.091,20.356,66457,0
2011-02-01,20.29,20.873,20.29,20.761,74061,0
2011-02-02,20.662,20.905,20.662,20.825,75296,0
2011-02-03,20.768,20.815,20.5,20.615,56229,0
2011-02-04,20.472,20.5,20.092,20.428,57010,0
2011-02-07,20.419,20.832,20.357,20.711,31546,0
2011-02-08,20.631,21.073,20.631,21.073,36560,0
2011-02-09,20.919,21.057,20.671,20.856,32923,0
2011-02-10,21.202,21.202,20.711,20.865,44385,0
2011-02-11,20.718,21.147,20.718,21.133,49475,0
2011-02-14,21.073,21.348,20.905,20.953,46399,0
2011-02-15,20.832,20.987,20.639,20.945,120503,0
2011-02-16,20.953,21.099,20.825,20.961,101614,0
2011-02-18,21.268,21.331,21.01,21.178,31869,0
2011-02-22,21.033,21.033,20.622,20.799,83591,0
2011-02-23,20.865,20.865,20.299,20.324,89869,0
2011-02-24,21.293,22.573,20.896,22.573,269884,0
2011-02-25,21.888,22.592,21.178,22.573,138645,0
2011-02-28,22.613,22.775,21.963,22.189,92592,0
2011-03-01,22.247,22.499,21.049,21.317,141857,0
2011-03-02,21.246,21.474,20.709,21.393,74899,0
2011-03-03,21.668,22.092,21.628,21.856,77691,0
2011-03-04,21.808,21.808,21.027,21.356,62411,0
2011-03-07,21.388,21.598,21.065,21.461,134629,0
2011-03-08,21.776,22.341,21.202,21.987,69360,0
2011-03-09,22.398,22.413,21.687,21.776,63157,0
2011-03-10,21.439,21.663,20.987,21.179,121833,0
2011-03-11,21.117,21.58,20.937,21.14,119377,0
2011-03-14,20.97,21.147,20.583,20.761,49382,0
2011-03-15,20.454,20.671,19.968,20.472,75416,0
2011-03-16,20.373,20.815,20.275,20.566,158407,0
2011-03-17,20.895,20.895,20.636,20.668,72883,0
2011-03-18,20.865,21.293,20.815,21.219,102305,0
2011-03-21,21.331,21.897,21.331,21.776,49507,0
2011-03-22,21.817,21.85,21.589,21.719,29691,0
2011-03-23,21.657,21.841,21.55,21.657,46197,0
2011-03-24,21.841,21.841,21.535,21.598,25239,0
2011-03-25,21.612,21.783,21.352,21.483,92101,0
2011-03-28,21.639,21.639,21.09,21.14,50855,0
2011-03-29,21.002,21.381,20.953,21.315,110489,0
2011-03-30,21.195,21.817,21.195,21.735,71985,0
2011-03-31,21.374,22.043,21.374,21.994,67787,0
2011-04-01,22.492,22.492,22.034,22.319,61378,0
2011-04-04,22.316,22.502,22.09,22.188,66856,0
2011-04-05,21.914,22.068,21.448,21.586,99357,0
2011-04-06,21.562,22.166,21.506,21.995,44466,0
2011-04-07,22.1,22.1,21.783,21.799,32367,0
2011-04-08,22.784,23.02,21.98,22.109,92367,0
2011-04-11,22.043,22.043,21.296,21.532,99873,0
2011-04-12,21.524,21.555,20.978,20.978,47340,0
2011-04-13,21.074,21.271,20.864,21.058,78189,0
2011-04-14,20.936,21.676,20.839,21.524,60485,0
2011-04-15,21.157,22.148,21.157,22.026,112322,0
2011-04-18,21.726,21.914,21.402,21.57,83802,0
2011-04-19,21.701,21.872,21.548,21.637,47105,0
2011-04-20,21.98,22.059,21.734,22.05,117982,0
2011-04-21,22.068,22.393,21.971,22.296,92539,0
2011-04-25,22.336,22.457,22.109,22.385,81917,0
2011-04-26,21.792,23.029,21.792,22.757,100269,0
2011-04-27,22.677,22.93,22.482,22.816,75956,0
2011-04-28,22.825,23.191,22.743,23.191,59520,0
2011-04-29,23.271,23.379,22.832,23.096,86949,0
2011-05-02,22.948,23.191,22.728,22.743,66783,0
2011-05-03,22.704,22.963,22.328,22.426,43284,0
2011-05-04,22.125,22.336,21.832,21.872,42704,0
2011-05-05,21.879,22.319,21.734,21.971,71570,0
2011-05-06,20.024,22.922,20.024,21.807,41143,0
2011-05-09,21.701,22.068,21.187,22.05,95920,0
2011-05-10,22.312,22.599,22.23,22.548,38064,0
2011-05-11,22.41,22.734,22.287,22.418,63632,0
2011-05-12,22.369,23.24,22.263,23.099,67498,0
2011-05-13,22.94,23.323,22.336,22.564,60139,0
2011-05-16,22.336,22.801,22.003,22.109,63620,0
2011-05-17,21.988,22.125,21.92,21.988,47298,0
2011-05-18,22.14,22.256,22.026,22.23,35702,0
2011-05-19,22.41,22.627,22.117,22.304,58595,0
2011-05-20,22.132,22.238,21.971,22.012,50504,0
2011-05-23,21.604,22.14,21.604,21.995,94807,0
2011-05-24,22.043,22.263,21.701,21.856,60974,0
2011-05-25,21.766,22.205,21.766,22.003,22284,0
2011-05-26,21.856,22.435,21.856,22.385,39470,0
2011-05-27,22.564,22.743,22.263,22.296,27284,0
2011-05-31,22.533,22.838,22.292,22.812,184490,0
2011-06-01,22.728,22.922,21.865,21.936,132576,0
2011-06-02,22.019,22.019,21.628,21.757,51033,0
2011-06-03,21.54,21.628,21.187,21.204,48783,0
2011-06-06,21.196,21.281,21.058,21.125,49802,0
2011-06-07,21.311,21.396,21.048,21.205,30431,0
2011-06-08,21.109,21.469,20.993,21.405,64765,0
2011-06-09,21.494,21.714,21.222,21.427,38137,0
2011-06-10,21.246,21.433,20.97,21.1,49620,0
2011-06-13,21.263,21.439,20.994,21.01,34847,0
2011-06-14,21.263,21.817,21.1,21.799,61449,0
2011-06-15,21.562,21.71,21.288,21.506,57239,0
2011-06-16,21.609,21.994,21.469,21.912,57275,0
2011-06-17,22.1,22.345,21.757,22.174,96837,0
2011-06-20,22.109,22.492,21.98,22.14,71674,0
2011-06-21,22.328,22.435,22.084,22.369,68456,0
2011-06-22,22.166,22.328,21.824,21.832,52583,0
2011-06-23,21.524,22.304,21.303,22.197,68916,0
2011-06-24,22.272,22.429,21.796,21.979,145539,0
2011-06-27,21.953,22.443,21.953,22.426,44491,0
2011-06-28,22.58,22.922,22.304,22.793,35909,0
2011-06-29,22.94,22.94,22.572,22.748,22633,0
2011-06-30,22.849,22.915,22.747,22.849,66662,0
2011-07-01,22.888,23.518,22.888,23.363,62609,0
2011-07-05,23.423,23.423,22.871,23.037,45897,0
2011-07-06,23.085,23.192,22.855,23.108,38878,0
2011-07-07,23.29,23.66,23.134,23.509,64449,0
2011-07-08,23.28,23.387,22.855,23.338,34446,0
2011-07-11,23.069,23.201,22.946,23.085,32597,0
2011-07-12,23.01,23.413,23.01,23.108,32234,0
2011-07-13,23.256,23.501,23.092,23.29,37665,0
2011-07-14,23.346,23.509,22.921,22.985,32515,0
2011-07-15,22.993,23.299,22.993,23.28,71259,0
2011-07-18,23.215,23.405,22.511,22.519,30601,0
2011-07-19,22.798,22.946,21.994,22.576,84868,0
2011-07-20,22.649,22.649,22.477,22.568,34549,0
2011-07-21,22.631,23.069,22.206,22.782,64546,0
2011-07-22,22.855,22.929,22.74,22.782,38323,0
2011-07-25,22.486,22.709,22.429,22.519,49214,0
2011-07-26,22.437,22.559,21.673,21.822,48468,0
2011-07-27,21.74,21.74,21.141,21.273,80651,0
2011-07-28,21.345,21.45,21.173,21.362,44723,0
2011-07-29,21.091,21.49,20.968,21.356,40575,0
2011-08-01,21.633,21.633,21.125,21.328,78753,0
2011-08-02,21.299,21.431,20.603,20.619,43094,0
2011-08-03,20.624,21.264,20.277,21.018,42664,0
2011-08-04,20.764,21.494,20.294,20.294,87835,0
2011-08-05,20.712,22.649,20.549,21.886,125616,0
2011-08-08,20.575,22.667,20.477,20.484,210009,0
2011-08-09,21.091,21.707,19.732,21.501,150984,0
2011-08-10,20.887,21.247,19.749,19.934,119767,0
2011-08-11,19.953,21.353,19.77,20.772,147427,0
2011-08-12,20.781,21.345,20.377,20.918,55919,0
2011-08-15,21.289,21.362,20.894,21.337,27554,0
2011-08-16,21.239,21.273,20.558,21.082,58037,0
2011-08-17,21.141,21.304,20.592,20.845,26351,0
2011-08-18,20.285,20.47,19.425,19.6,116372,0
2011-08-19,19.252,19.892,18.877,19.154,56829,0
2011-08-22,19.294,19.647,18.587,18.825,141641,0
2011-08-23,18.664,20.041,18.664,19.732,236267,0
2011-08-24,19.749,20.328,19.425,20.058,133943,0
2011-08-25,20.363,20.363,19.239,19.327,109674,0
2011-08-26,19.467,19.583,19.057,19.555,103651,0
2011-08-29,19.801,20.247,19.742,19.984,118625,0
2011-08-30,19.877,20.163,19.616,19.742,254791,0
2011-08-31,19.879,20.177,19.32,19.56,198551,0
2011-09-01,19.401,20.264,18.91,19.064,98757,0
2011-09-02,18.906,19.238,18.561,18.575,131227,0
2011-09-06,18.515,18.58,17.729,18.515,217200,0
2011-09-07,18.567,19.479,18.516,19.41,111178,0
2011-09-08,19.311,19.619,18.923,19.269,126857,0
2011-09-09,19.064,19.524,18.958,19.458,208999,0
2011-09-12,19.121,19.574,18.835,19.294,79697,0
2011-09-13,19.441,19.811,19.311,19.687,67752,0
2011-09-14,19.927,20.213,19.294,19.953,74557,0
2011-09-15,20.147,20.147,19.661,19.918,43790,0
2011-09-16,20.083,20.197,19.82,20.073,99134,0
2011-09-19,19.927,19.927,19.277,19.64,24484,0
2011-09-20,19.732,20.001,19.239,19.327,63426,0
2011-09-21,19.37,19.909,18.788,18.796,107048,0
2011-09-22,18.091,19.057,17.967,18.36,131166,0
2011-09-23,18.109,19.08,17.904,18.285,115797,0
2011-09-26,18.435,19.268,18.072,19.215,105269,0
2011-09-27,19.704,20.426,19.509,19.892,111803,0
2011-09-28,19.927,19.927,18.743,18.752,66661,0
2011-09-29,19.232,19.723,18.99,19.687,84208,0
2011-09-30,19.312,20.304,19.277,19.515,107301,0
2011-10-03,19.294,19.869,18.391,18.417,125215,0
2011-10-04,18.302,19.774,18.302,19.758,179222,0
2011-10-05,19.816,20.171,19.511,19.7,53647,0
2011-10-06,19.674,20.123,19.549,20.091,51904,0
2011-10-07,20.099,20.099,19.223,19.47,104462,0
2011-10-10,19.843,20.446,19.674,20.419,92446,0
2011-10-11,20.189,20.769,20.189,20.677,67497,0
2011-10-12,20.753,21.197,20.753,21.091,88334,0
2011-10-13,21.1,21.284,20.41,20.993,37549,0
2011-10-14,21.224,21.547,20.917,21.522,47030,0
2011-10-17,21.33,21.49,20.271,20.371,81681,0
2011-10-18,20.718,21.399,20.24,21.233,66307,0
2011-10-19,21.214,21.473,20.619,20.694,47529,0
2011-10-20,20.8,20.868,19.883,20.66,32879,0
2011-10-21,20.959,21.292,20.778,21.174,67308,0
2011-10-24,21.292,22.168,21.197,21.987,50619,0
2011-10-25,21.804,21.804,20.8,20.892,82008,0
2011-10-26,21.299,21.787,20.48,21.629,60665,0
2011-10-27,21.72,22.498,21.638,22.433,201782,0
2011-10-28,22.234,22.822,22.234,22.35,79920,0
2011-10-31,22.052,22.364,21.893,22.121,108313,0
2011-11-01,21.197,21.911,20.677,20.778,88482,0
2011-11-02,20.917,21.497,20.561,21.33,73278,0
2011-11-03,21.704,22.35,21.04,22.3,84044,0
2011-11-04,22.373,23.489,22.373,23.156,203208,0
2011-11-07,22.854,23.178,22.581,23.178,55636,0
2011-11-08,23.178,23.227,22.707,23.16,126193,0
2011-11-09,22.498,22.962,21.72,21.729,105956,0
2011-11-10,22.142,22.449,21.885,22.242,59393,0
2011-11-11,22.416,22.812,22.342,22.805,55964,0
2011-11-14,22.848,22.962,22.491,22.739,73500,0
2011-11-15,22.441,23.178,22.441,23.136,104834,0
2011-11-16,22.848,23.284,22.481,22.516,64904,0
2011-11-17,22.555,22.985,21.987,22.234,50893,0
2011-11-18,22.234,22.54,22.234,22.399,33769,0
2011-11-21,22.002,22.15,21.761,21.804,45825,0
2011-11-22,21.804,22.382,21.555,22.168,79308,0
2011-11-23,22.002,22.192,21.265,21.313,67319,0
2011-11-25,21.265,21.49,20.645,20.66,29585,0
2011-11-28,21.389,21.729,21.074,21.687,78224,0
2011-11-29,21.656,21.862,21.174,21.249,56746,0
2011-11-30,22.406,23.298,22.188,23.171,208989,0
2011-12-01,23.055,23.293,22.655,22.78,89008,0
2011-12-02,23.127,23.259,22.838,22.938,37760,0
2011-12-05,23.311,23.311,22.822,23.079,82689,0
2011-12-06,23.083,23.255,23.057,23.182,85882,0
2011-12-07,23.089,23.271,22.725,23.114,151521,0
2011-12-08,22.814,22.849,22.515,22.699,99084,0
2011-12-09,22.771,23.341,22.771,23.235,97918,0
2011-12-12,22.879,23.168,22.615,23.136,57864,0
2011-12-13,23.341,23.341,22.555,22.629,89733,0
2011-12-14,22.516,22.615,22.282,22.555,99079,0
2011-12-15,22.615,22.848,22.416,22.664,115685,0
2011-12-16,22.747,23.333,22.59,22.681,88013,0
2011-12-19,22.947,23.178,22.464,22.861,96701,0
2011-12-20,23.341,23.773,23.046,23.69,237578,0
2011-12-21,23.79,24.005,23.475,23.865,80789,0
2011-12-22,23.997,24.369,23.839,24.171,64118,0
2011-12-23,24.183,24.25,23.791,24.133,39597,0
2011-12-27,24.139,24.542,24.005,24.353,43520,0
2011-12-28,24.369,24.41,23.639,23.782,85474,0
2011-12-29,23.922,24.395,23.922,23.997,76434,0
2011-12-30,23.782,24.253,23.782,23.997,53145,0
2012-01-03,24.18,24.65,24.129,24.211,93302,0
2012-01-04,24.007,24.258,23.814,24.065,97736,0
2012-01-05,23.982,24.457,23.638,24.042,76404,0
2012-01-06,24.065,25.767,23.791,24.099,98177,0
2012-01-09,24.309,24.309,23.814,24.099,78534,0
2012-01-10,24.475,24.666,24.441,24.617,74421,0
2012-01-11,24.457,24.816,24.457,24.775,46660,0
2012-01-12,24.881,24.926,24.617,24.816,97001,0
2012-01-13,24.499,25.067,24.499,24.993,75613,0
2012-01-17,25.092,25.534,24.958,25.083,120618,0
2012-01-18,25.266,25.652,25.041,25.542,53403,0
2012-01-19,25.55,25.71,25.433,25.527,64781,0
2012-01-20,25.509,25.715,25.509,25.676,59246,0
2012-01-23,25.607,25.803,25.343,25.617,40837,0
2012-01-24,25.517,26.243,25.425,26.034,149778,0
2012-01-25,25.867,26.243,25.583,26.067,119060,0
2012-01-26,26.043,26.243,25.724,26.059,95047,0
2012-01-27,26.026,26.551,25.803,26.345,261348,0
2012-01-30,26.317,26.593,26.099,26.368,179967,0
2012-01-31,26.584,26.685,25.716,26.558,534387,0
2012-02-01,26.8,27.302,26.576,26.987,161204,0
2012-02-02,26.769,27.393,26.762,27.176,91310,0
2012-02-03,27.462,27.802,27.444,27.651,132031,0
2012-02-06,27.603,27.603,26.934,27.078,72888,0
2012-02-07,27.052,27.302,26.809,26.862,78890,0
2012-02-08,26.909,27.176,26.409,26.628,78683,0
2012-02-09,26.97,26.97,26.259,26.268,61708,0
2012-02-10,26.268,27.069,25.827,25.876,77070,0
2012-02-13,26.276,26.736,26.228,26.736,39447,0
2012-02-14,26.551,26.628,26.108,26.3,34704,0
2012-02-15,26.443,26.511,25.702,25.734,70213,0
2012-02-16,25.715,26.628,25.715,26.611,50503,0
2012-02-17,26.783,26.844,26.693,26.8,66222,0
2012-02-21,26.918,27.06,26.576,26.666,60458,0
2012-02-22,26.458,26.809,26.443,26.66,49252,0
2012-02-23,26.593,27.202,26.593,27.035,69753,0
2012-02-24,27.185,27.669,27.141,27.401,80771,0
2012-02-27,27.121,27.619,26.844,27.378,65859,0
2012-02-28,27.393,27.525,26.962,27.003,61053,0
2012-02-29,27.011,27.391,26.484,26.484,77090,0
2012-03-01,26.885,27.82,26.783,27.078,202424,0
2012-03-02,26.902,27.047,26.038,26.148,157652,0
2012-03-05,25.943,26.417,25.901,26.403,114639,0
2012-03-06,26.055,26.289,25.905,25.913,56928,0
2012-03-07,25.937,26.08,25.726,25.821,52442,0
2012-03-08,25.968,26.089,25.568,26.071,72001,0
2012-03-09,26.052,26.775,26.002,26.394,118750,0
2012-03-12,26.317,26.425,26.094,26.359,50946,0
2012-03-13,26.536,26.994,26.486,26.953,108070,0
2012-03-14,26.844,26.953,26.511,26.666,121390,0
2012-03-15,26.494,26.899,26.317,26.693,102777,0
2012-03-16,26.862,26.862,26.52,26.71,126036,0
2012-03-19,26.736,27.562,26.551,27.22,82492,0
2012-03-20,27.094,27.419,26.934,27.228,74674,0
2012-03-21,27.328,27.502,27.237,27.284,97316,0
2012-03-22,27.094,27.37,26.918,27.26,85779,0
2012-03-23,27.274,27.384,27.073,27.315,103486,0
2012-03-26,27.578,27.769,27.268,27.419,156440,0
2012-03-27,27.519,27.519,27.111,27.254,128398,0
2012-03-28,27.268,27.31,26.827,26.953,133729,0
2012-03-29,26.559,26.909,26.417,26.736,125180,0
2012-03-30,26.987,26.987,26.551,26.783,222743,0
2012-04-02,26.66,27.141,26.417,26.836,119066,0
2012-04-03,26.829,26.845,26.383,26.666,166509,0
2012-04-04,26.315,26.432,25.968,26.08,76724,0
2012-04-05,26.173,26.265,25.879,26.064,92968,0
2012-04-09,25.703,25.768,25.264,25.491,91679,0
2012-04-10,25.508,25.508,24.541,24.777,202599,0
2012-04-11,25.097,25.097,24.65,25.028,130827,0
2012-04-12,25.072,25.559,25.055,25.189,157864,0
2012-04-13,25.097,25.097,24.675,24.997,105741,0
2012-04-16,25.189,25.189,24.684,24.803,124278,0
2012-04-17,24.953,25.576,24.869,25.115,118752,0
2012-04-18,24.912,24.997,24.424,24.65,75054,0
2012-04-19,24.643,24.736,23.81,24.029,245019,0
2012-04-20,24.308,24.634,24.078,24.274,93952,0
2012-04-23,23.87,24.012,23.56,23.953,72467,0
2012-04-24,23.912,24.29,23.886,24.181,170205,0
2012-04-25,24.549,24.736,24.448,24.592,134782,0
2012-04-26,24.524,24.708,24.407,24.667,45062,0
2012-04-27,24.718,24.854,24.357,24.819,149291,0
2012-04-30,24.786,24.912,24.321,24.736,172846,0
2012-05-01,24.692,25.037,24.475,24.745,156596,0
2012-05-02,24.485,24.786,24.485,24.618,172634,0
2012-05-03,24.532,24.768,23.769,24.071,156344,0
2012-05-04,23.919,24.112,21.884,22.154,336512,0
2012-05-07,22.137,22.321,21.869,22.247,188136,0
2012-05-08,22.145,22.844,21.918,22.757,148943,0
2012-05-09,22.455,22.481,22.204,22.222,192684,0
2012-05-10,22.455,23.102,22.398,22.961,288399,0
2012-05-11,22.742,23.112,22.524,22.622,67322,0
2012-05-14,22.389,22.516,22.019,22.035,91477,0
2012-05-15,21.952,22.044,21.709,21.767,135793,0
2012-05-16,21.826,21.979,21.515,21.549,97120,0
2012-05-17,21.381,21.473,21.13,21.138,69108,0
2012-05-18,21.104,21.355,20.85,21.059,100953,0
2012-05-21,21.138,21.506,20.733,21.23,76354,0
2012-05-22,21.304,21.398,20.776,20.901,74541,0
2012-05-23,20.751,20.934,20.529,20.892,77633,0
2012-05-24,20.951,21.042,20.321,20.808,138239,0
2012-05-25,20.868,20.868,20.582,20.733,41816,0
2012-05-29,20.85,21.319,20.85,21.311,95599,0
2012-05-30,21.02,21.138,20.842,20.978,69329,0
2012-05-31,21.051,21.272,20.813,21.23,98755,0
2012-06-01,20.842,21.851,20.715,20.791,129332,0
2012-06-04,20.826,21.598,20.808,21.169,95212,0
2012-06-05,21.132,21.45,21.052,21.434,157892,0
2012-06-06,21.41,22.726,21.41,22.7,170688,0
2012-06-07,23.021,23.021,22.207,22.283,124933,0
2012-06-08,22.222,22.414,22.095,22.279,94158,0
2012-06-11,22.583,22.583,21.623,21.642,107626,0
2012-06-12,21.775,21.835,21.446,21.632,135004,0
2012-06-13,21.541,21.742,21.311,21.431,90362,0
2012-06-14,21.533,21.642,21.389,21.524,85118,0
2012-06-15,21.438,21.564,21.282,21.464,144766,0
2012-06-18,21.398,21.515,21.246,21.355,65297,0
2012-06-19,21.454,21.826,21.328,21.482,186720,0
2012-06-20,21.506,21.608,21.282,21.407,117348,0
2012-06-21,21.438,21.438,19.961,20.113,253207,0
2012-06-22,20.273,20.774,20.273,20.561,332065,0
2012-06-25,20.113,20.403,20.077,20.329,62548,0
2012-06-26,20.388,20.591,20.246,20.466,77152,0
2012-06-27,20.556,20.978,20.388,20.978,87464,0
2012-06-28,20.767,21.549,20.656,21.549,146838,0
2012-06-29,22.027,22.357,21.709,22.279,126548,0
2012-07-02,22.44,22.507,22.035,22.507,112663,0
2012-07-03,22.556,23.055,22.389,23.055,49446,0
2012-07-05,22.954,23.243,22.71,22.851,58886,0
2012-07-06,22.638,22.928,22.538,22.756,74498,0
2012-07-09,22.747,23.073,22.647,22.895,70411,0
2012-07-10,23.148,23.148,22.614,22.775,78371,0
2012-07-11,22.885,22.938,22.629,22.756,80065,0
2012-07-12,22.656,22.656,22.224,22.376,127026,0
2012-07-13,22.521,22.835,22.46,22.718,89931,0
2012-07-16,22.718,22.802,22.266,22.553,64367,0
2012-07-17,22.775,22.775,22.321,22.531,50405,0
2012-07-18,22.58,22.969,22.444,22.793,101869,0
2012-07-19,22.978,22.978,22.487,22.531,58696,0
2012-07-20,22.343,22.7,22.241,22.563,59213,0
2012-07-23,22.224,22.376,22.054,22.266,61691,0
2012-07-24,22.309,22.313,22.004,22.089,67938,0
2012-07-25,22.266,22.376,21.869,21.943,51467,0
2012-07-26,22.249,22.249,21.529,21.614,73373,0
2012-07-27,21.657,22.224,21.57,22.183,95650,0
2012-07-30,22.241,22.41,22.156,22.352,33600,0
2012-07-31,22.343,22.868,22.249,22.572,86021,0
2012-08-01,20.315,20.901,19.449,20.025,776649,0
2012-08-02,19.795,20.288,19.511,19.943,302903,0
2012-08-03,20.297,20.461,19.952,20.087,205113,0
2012-08-06,20.17,20.527,20.17,20.278,132938,0
2012-08-07,20.315,20.543,20.307,20.501,147490,0
2012-08-08,20.434,20.434,20.062,20.106,64724,0
2012-08-09,20.062,20.392,20.043,20.359,96625,0
2012-08-10,20.384,21.52,20.197,21.419,336294,0
2012-08-13,21.441,21.63,20.906,21.554,190394,0
2012-08-14,21.724,21.724,21.208,21.385,130938,0
2012-08-15,21.323,21.774,21.132,21.766,117077,0
2012-08-16,21.792,22.054,21.621,21.934,84094,0
2012-08-17,21.869,22.081,21.817,22.013,69216,0
2012-08-20,21.996,22.054,21.756,21.97,47821,0
2012-08-21,21.97,22.275,21.666,21.698,74335,0
2012-08-22,21.724,21.724,21.292,21.342,28576,0
2012-08-23,21.359,21.52,21.147,21.315,30324,0
2012-08-24,21.24,21.368,20.96,21.285,48702,0
2012-08-27,21.403,21.403,20.901,21.132,51444,0
2012-08-28,21.172,21.368,21.096,21.257,28689,0
2012-08-29,21.359,21.502,21.069,21.478,52122,0
2012-08-30,21.315,21.495,21.188,21.385,29202,0
2012-08-31,21.577,21.577,21.214,21.359,34301,0
2012-09-04,21.323,21.86,21.122,21.672,58699,0
2012-09-05,21.732,21.766,21.434,21.539,58780,0
2012-09-06,21.69,22.325,21.487,22.198,150558,0
2012-09-07,22.368,22.496,22.183,22.401,39937,0
2012-09-10,22.385,22.629,22.352,22.444,49125,0
2012-09-11,22.394,22.521,22.249,22.394,63733,0
2012-09-12,22.478,22.606,22.232,22.606,31020,0
2012-09-13,22.614,23.114,22.478,23.049,92423,0
2012-09-14,23.191,23.191,22.851,22.994,90743,0
2012-09-17,22.775,22.911,22.638,22.902,77690,0
2012-09-18,22.885,23.148,22.756,23.131,123194,0
2012-09-19,23.123,23.201,22.851,22.946,46290,0
2012-09-20,22.756,23.013,22.726,22.809,28587,0
2012-09-21,23.225,23.421,22.928,23.04,136227,0
2012-09-24,22.994,22.994,22.7,22.747,126622,0
2012-09-25,22.938,22.938,22.572,22.7,172963,0
2012-09-26,22.756,22.756,22.41,22.563,153803,0
2012-09-27,22.428,22.614,22.334,22.428,68744,0
2012-09-28,22.266,22.41,22.037,22.13,218555,0
2012-10-01,22.334,22.809,22.062,22.614,84470,0
2012-10-02,22.765,22.881,21.004,22.572,186391,0
2012-10-03,22.487,22.487,22.138,22.292,169488,0
2012-10-04,22.325,22.352,22.165,22.283,135815,0
2012-10-05,22.41,22.531,22.156,22.224,95409,0
2012-10-08,22.165,22.325,22.038,22.198,66707,0
2012-10-09,22.165,22.266,21.97,22.028,222428,0
2012-10-10,22.122,22.292,21.996,22.189,110086,0
2012-10-11,22.368,22.563,22.224,22.301,27434,0
2012-10-12,22.361,22.405,22.189,22.232,28079,0
2012-10-15,22.254,22.493,22.186,22.262,56835,0
2012-10-16,22.45,22.45,22.202,22.322,49546,0
2012-10-17,22.314,22.682,22.278,22.656,18790,0
2012-10-18,22.691,22.691,22.211,22.297,35818,0
2012-10-19,22.211,22.314,21.998,22.1,79491,0
2012-10-22,21.998,22.194,21.998,22.151,46081,0
2012-10-23,21.998,22.254,21.936,22.194,50685,0
2012-10-24,22.254,22.254,21.903,21.99,57755,0
2012-10-25,22.133,22.133,21.903,22.03,89087,0
2012-10-26,22.091,22.16,21.861,21.954,58373,0
2012-10-31,21.998,22.476,21.998,22.476,37491,0
2012-11-01,22.665,22.896,22.502,22.579,125597,0
2012-11-02,21.457,22.314,21.149,22.084,157909,0
2012-11-05,22.03,22.22,21.792,21.972,79064,0
2012-11-06,22.133,22.846,21.954,22.776,49712,0
2012-11-07,22.519,22.713,22.022,22.117,63285,0
2012-11-08,22.142,22.435,22.075,22.151,95539,0
2012-11-09,22.007,22.254,21.919,22.084,64027,0
2012-11-12,22.091,22.178,22.022,22.057,14773,0
2012-11-13,21.99,22.288,21.972,22.022,57096,0
2012-11-14,22.03,22.1,21.826,22.03,94155,0
2012-11-15,21.982,22.178,21.869,22.057,115163,0
2012-11-16,21.964,22.246,21.835,22.16,99774,0
2012-11-19,22.314,22.537,20.868,22.467,42044,0
2012-11-20,22.349,22.646,22.342,22.579,51620,0
2012-11-21,22.682,22.828,22.382,22.766,22307,0
2012-11-23,22.756,22.87,22.579,22.776,20639,0
2012-11-26,22.656,23.043,22.589,23.024,72965,0
2012-11-27,22.94,23.51,22.94,23.28,60699,0
2012-11-28,23.109,23.708,22.86,23.708,97125,0
2012-11-29,23.793,24.213,23.793,24.085,105042,0
2012-11-30,24.18,24.18,23.717,23.982,124971,0
2012-12-03,23.949,24.155,23.863,23.974,74942,0
2012-12-04,23.667,24.702,23.667,24.675,95959,0
2012-12-05,24.675,24.675,24.18,24.239,46360,0
2012-12-06,24.231,24.351,24.026,24.257,53454,0
2012-12-07,24.3,24.31,23.974,24.231,53687,0
2012-12-10,24.267,24.341,23.958,24.341,74398,0
2012-12-11,24.377,24.778,24.377,24.778,50221,0
2012-12-12,24.633,24.804,24.12,24.239,84791,0
2012-12-13,24.341,24.804,24.06,24.659,51730,0
2012-12-14,24.659,24.821,24.163,24.531,79513,0
2012-12-17,24.403,24.504,24.189,24.386,65023,0
2012-12-18,24.359,24.582,24.231,24.471,274482,0
2012-12-19,24.444,24.821,24.317,24.675,68488,0
2012-12-20,24.65,24.821,24.498,24.788,59022,0
2012-12-21,24.49,24.821,24.403,24.778,232734,0
2012-12-24,24.693,24.821,24.498,24.821,15644,0
2012-12-26,24.812,25.216,24.231,24.437,113801,0
2012-12-27,24.522,24.65,24.094,24.591,28956,0
2012-12-28,24.538,24.608,23.282,24.359,18635,0
2012-12-31,24.323,25.096,24.172,24.905,60970,0
2013-01-02,25.344,25.892,25.216,25.781,117511,0
2013-01-03,25.831,25.831,25.301,25.455,69560,0
2013-01-04,25.608,25.796,25.481,25.599,33444,0
2013-01-07,25.386,25.438,24.976,25.062,47750,0
2013-01-08,25.002,25.145,24.761,25.053,27052,0
2013-01-09,25.137,25.276,24.917,25.164,19073,0
2013-01-10,25.114,25.164,24.458,25.164,23857,0
2013-01-11,25.053,25.164,24.693,24.709,84323,0
2013-01-14,24.693,24.967,24.556,24.873,108127,0
2013-01-15,24.8,25.088,24.787,24.982,101737,0
2013-01-16,24.884,24.902,24.764,24.816,22189,0
2013-01-17,24.982,24.982,24.661,24.902,38715,0
2013-01-18,24.816,24.946,24.748,24.894,61610,0
2013-01-22,24.894,25.085,24.835,25.051,58017,0
2013-01-23,25.112,25.188,24.964,25.041,119817,0
2013-01-24,25.023,25.239,24.991,25.128,80233,0
2013-01-25,25.051,25.179,24.884,25.128,178963,0
2013-01-28,25.006,26.025,25.006,25.756,62235,0
2013-01-29,25.784,26.197,25.748,26.129,129747,0
2013-01-30,26.043,26.406,25.739,25.963,68702,0
2013-01-31,25.963,26.129,25.712,25.793,60782,0
2013-02-01,25.939,25.939,25.473,25.784,51076,0
2013-02-04,25.583,25.663,25.014,25.128,42038,0
2013-02-05,25.041,25.676,25.041,25.507,61277,0
2013-02-06,25.309,25.573,24.938,25.256,138305,0
2013-02-07,25.172,25.309,25.135,25.188,29308,0
2013-02-08,25.143,25.353,25.135,25.172,32219,0
2013-02-11,25.206,25.256,25.103,25.247,34244,0
2013-02-12,25.223,25.428,25.152,25.283,34203,0
2013-02-13,25.318,25.438,25.162,25.309,46795,0
2013-02-14,25.179,25.42,25.147,25.223,62954,0
2013-02-15,25.353,25.386,25.247,25.274,52907,0
2013-02-19,25.274,25.621,25.214,25.592,112531,0
2013-02-20,25.542,25.663,25.031,25.223,63971,0
2013-02-21,25.172,25.359,24.843,24.982,102455,0
2013-02-22,25.283,26.146,25.283,26.101,108011,0
2013-02-25,25.663,25.887,24.902,24.938,107646,0
2013-02-26,25.051,25.369,24.907,25.265,60302,0
2013-02-27,25.214,25.55,25.197,25.42,48796,0
2013-02-28,25.456,25.68,25.42,25.448,53083,0
2013-03-01,25.188,25.834,25.188,25.654,68702,0
2013-03-04,25.525,25.793,25.386,25.672,42232,0
2013-03-05,25.533,26.111,25.533,25.828,97349,0
2013-03-06,25.828,26.077,25.507,26.033,90913,0
2013-03-07,25.956,26.215,25.923,26.215,34008,0
2013-03-08,26.455,26.621,26.168,26.527,56755,0
2013-03-11,26.37,26.518,26.337,26.51,36106,0
2013-03-12,26.379,26.535,26.328,26.518,66545,0
2013-03-13,26.406,26.752,26.406,26.706,24221,0
2013-03-14,26.669,26.752,26.429,26.613,122832,0
2013-03-15,26.646,26.92,26.518,26.752,97853,0
2013-03-18,26.621,26.855,26.25,26.782,41166,0
2013-03-19,26.791,26.967,26.567,26.752,42036,0
2013-03-20,26.967,27.105,26.646,26.93,41738,0
2013-03-21,27.381,27.431,26.518,26.903,33186,0
2013-03-22,26.93,27.44,26.464,27.217,53764,0
2013-03-25,27.217,27.589,27.217,27.491,44160,0
2013-03-26,27.589,27.597,27.283,27.423,35192,0
2013-03-27,27.105,27.226,27.015,27.217,22689,0
2013-03-28,27.266,27.423,26.809,26.837,55228,0
2013-04-01,26.837,26.895,26.154,26.518,47005,0
2013-04-02,26.663,26.663,26.275,26.37,28835,0
2013-04-03,26.388,26.483,26.025,26.129,60727,0
2013-04-04,26.241,26.308,26.009,26.241,18058,0
2013-04-05,25.93,26.281,25.756,26.051,36925,0
2013-04-08,26.197,26.604,26.025,26.518,31717,0
2013-04-09,26.527,26.527,25.774,25.812,37890,0
2013-04-10,25.802,26.086,25.766,25.93,75511,0
2013-04-11,25.956,25.99,25.68,25.828,46571,0
2013-04-12,25.72,25.87,25.67,25.828,52118,0
2013-04-15,25.72,25.87,25.088,25.287,145764,0
2013-04-16,25.513,25.887,25.444,25.802,39077,0
2013-04-17,25.635,25.635,24.764,24.783,142913,0
2013-04-18,24.774,24.844,24.512,24.764,152933,0
2013-04-19,24.722,25.07,24.677,25.061,47775,0
2013-04-22,24.993,25.357,24.88,25.349,37289,0
2013-04-23,25.644,26.061,25.496,26.053,37047,0
2013-04-24,25.972,26.254,25.896,26.156,31609,0
2013-04-25,26.149,26.591,26.149,26.469,25205,0
2013-04-26,26.507,26.652,26.435,26.515,53981,0
2013-04-29,26.611,27.079,26.611,26.949,30057,0
2013-04-30,26.886,27.079,26.767,27.016,31299,0
2013-05-01,26.854,26.913,25.322,25.399,186610,0
2013-05-02,25.435,26.864,24.974,25.471,197601,0
2013-05-03,25.87,26.219,25.698,26.002,47826,0
2013-05-06,25.957,26.532,25.923,26.532,51349,0
2013-05-07,26.515,26.968,26.342,26.895,35945,0
2013-05-08,26.677,26.968,26.591,26.742,34793,0
2013-05-09,26.628,26.921,26.628,26.751,32194,0
2013-05-10,26.837,27.053,26.722,26.903,30722,0
2013-05-13,26.913,26.913,26.497,26.661,27109,0
2013-05-14,26.619,27.183,26.619,27.175,43541,0
2013-05-15,27.025,27.715,26.939,27.689,43557,0
2013-05-16,27.594,27.663,27.192,27.349,51295,0
2013-05-17,27.409,28.244,27.193,28.2,78029,0
2013-05-20,28.045,28.923,28.045,28.904,210008,0
2013-05-21,28.923,29.002,28.871,28.923,106394,0
2013-05-22,28.941,29.258,28.585,28.846,131526,0
2013-05-23,28.793,28.793,28.298,28.723,73307,0
2013-05-24,28.488,28.705,27.942,28.307,97618,0
2013-05-28,28.705,29.211,28.374,28.862,39090,0
2013-05-29,28.618,28.618,27.878,28.505,53992,0
2013-05-30,28.514,28.819,28.244,28.793,64544,0
2013-05-31,28.547,29.109,28.399,28.73,86065,0
2013-06-03,28.74,29.279,28.505,29.176,176917,0
2013-06-04,29.122,29.645,28.862,29.298,134020,0
2013-06-05,29.227,29.488,28.584,28.967,62837,0
2013-06-06,28.889,29.027,28.298,28.749,95727,0
2013-06-07,28.984,28.984,28.473,28.679,109481,0
2013-06-10,28.705,29.045,28.566,28.967,74288,0
2013-06-11,28.601,29.115,28.454,28.862,69700,0
2013-06-12,29.011,29.035,28.576,28.74,55724,0
2013-06-13,28.705,29.195,28.601,29.098,49402,0
2013-06-14,29.098,29.14,28.374,28.853,39314,0
2013-06-17,29.02,29.349,28.914,29.326,30219,0
2013-06-18,29.326,29.497,29.227,29.368,102220,0
2013-06-19,29.414,29.51,29.27,29.399,71950,0
2013-06-20,29.14,29.567,29.035,29.27,57404,0
2013-06-21,29.358,29.537,29.002,29.227,218416,0
2013-06-24,28.896,29.576,28.838,29.186,86726,0
2013-06-25,29.418,29.576,29.122,29.326,73035,0
2013-06-26,29.522,29.546,29.115,29.27,96159,0
2013-06-27,29.488,30.089,29.456,29.896,42048,0
2013-06-28,29.773,30.159,29.66,29.717,152627,0
2013-07-01,29.87,30.585,29.67,30.506,56269,0
2013-07-02,30.446,31.116,30.122,30.244,58551,0
2013-07-03,29.783,30.343,29.783,30.306,34689,0
2013-07-05,30.775,30.775,30.238,30.505,47474,0
2013-07-08,30.49,30.531,30.254,30.418,45762,0
2013-07-09,30.472,30.522,29.758,30.418,55510,0
2013-07-10,30.418,30.55,30.333,30.393,32677,0
2013-07-11,30.446,30.522,30.185,30.359,64015,0
2013-07-12,30.263,30.438,30.141,30.185,53186,0
2013-07-15,30.297,30.356,30.016,30.185,62810,0
2013-07-16,30.113,30.456,29.704,30.279,48755,0
2013-07-17,30.369,30.676,30.088,30.447,59794,0
2013-07-18,30.492,30.656,30.046,30.57,41681,0
2013-07-19,30.588,30.879,29.746,30.71,216723,0
2013-07-22,30.77,31.201,30.77,31,38856,0
2013-07-23,31.033,31.033,30.738,30.901,36988,0
2013-07-24,31.042,31.087,30.315,30.921,21757,0
2013-07-25,30.728,31.622,30.728,31.402,60192,0
2013-07-26,31.133,31.264,30.719,31.123,45490,0
2013-07-29,31.114,31.31,30.503,30.597,19341,0
2013-07-30,30.728,30.77,30.369,30.58,38003,0
2013-07-31,30.719,30.728,29.886,29.991,45118,0
2013-08-01,29.616,29.616,28.302,29.02,116916,0
2013-08-02,28.809,29.134,28.416,29.117,83953,0
2013-08-05,28.904,29.78,28.904,29.623,57226,0
2013-08-06,29.46,29.623,29.246,29.518,33243,0
2013-08-07,29.361,29.675,29.361,29.563,39973,0
2013-08-08,29.78,30.026,29.5,29.827,21010,0
2013-08-09,29.722,30.385,29.492,30.219,47310,0
2013-08-12,30.064,30.393,29.861,30.194,17948,0
2013-08-13,30.194,30.263,29.799,29.991,15097,0
2013-08-14,29.861,30.36,29.705,30.009,17101,0
2013-08-15,29.753,29.753,28.853,29.003,54987,0
2013-08-16,28.809,29.571,28.624,29.197,43012,0
2013-08-19,29.081,29.31,28.582,29.091,35113,0
2013-08-20,29.081,29.914,29.081,29.844,44214,0
2013-08-21,29.809,29.894,29.255,29.337,32051,0
2013-08-22,29.351,30.009,29.351,30.009,17286,0
2013-08-23,29.991,30.647,29.799,30.43,55689,0
2013-08-26,30.534,31.349,30.365,30.929,106271,0
2013-08-27,30.692,30.821,30.064,30.279,82147,0
2013-08-28,30.263,30.482,29.932,30.046,38246,0
2013-08-29,29.904,30.656,29.904,30.614,23223,0
2013-08-30,30.492,30.7,28.809,28.975,52487,0
2013-09-03,29.117,29.675,28.784,29.31,47145,0
2013-09-04,29.246,29.731,29.206,29.675,34134,0
2013-09-05,29.861,30.141,29.666,29.834,33446,0
2013-09-06,30.046,30.046,29.31,29.666,22241,0
2013-09-09,29.799,30.475,29.642,30.352,25119,0
2013-09-10,30.42,30.861,30.307,30.861,59344,0
2013-09-11,30.71,31.017,30.447,30.806,39607,0
2013-09-12,30.77,31.096,30.507,30.851,40775,0
2013-09-13,31.01,31.033,30.482,30.71,31586,0
2013-09-16,31,31.322,30.806,31.312,34904,0
2013-09-17,31.201,32.348,31.201,32.18,31525,0
2013-09-18,32.104,32.891,31.858,32.689,29318,0
2013-09-19,32.856,33.1,32.155,32.365,30794,0
2013-09-20,32.262,32.409,31.532,31.772,114901,0
2013-09-23,31.671,31.885,30.456,31.605,54269,0
2013-09-24,30.402,32.253,30.402,31.839,43362,0
2013-09-25,31.788,32.18,30.393,31.795,40185,0
2013-09-26,31.772,32.339,31.172,31.998,37194,0
2013-09-27,31.614,31.868,30.963,31.069,54572,0
2013-09-30,30.692,31.312,30.692,31.271,74094,0
2013-10-01,31.172,31.982,31.172,31.945,34020,0
2013-10-02,31.549,32.016,31.087,31.271,36815,0
2013-10-03,31.051,31.096,30.456,30.719,38424,0
2013-10-04,30.588,31.436,30.588,31.123,33115,0
2013-10-07,30.851,31.5,30.656,30.676,20095,0
2013-10-08,30.36,30.789,30.001,30.194,57083,0
2013-10-09,30.385,30.385,29.563,29.861,57311,0
2013-10-10,30.279,30.279,29.685,30.016,55028,0
2013-10-11,29.861,30.738,29.713,30.7,85395,0
2013-10-14,30.475,31.271,29.51,30.871,49319,0
2013-10-15,31.025,31.387,30.104,30.676,54913,0
2013-10-16,30.963,30.963,30.141,30.597,50575,0
2013-10-17,30.562,30.632,29.371,29.635,246828,0
2013-10-18,29.933,30.166,29.413,30.084,120522,0
2013-10-21,30.022,30.455,29.6,30.11,73926,0
2013-10-22,29.838,31.003,29.838,30.781,74654,0
2013-10-23,30.524,30.931,30.375,30.749,52949,0
2013-10-24,30.749,30.939,30.324,30.843,32091,0
2013-10-25,30.873,31.062,30.57,30.957,49320,0
2013-10-28,30.873,31.186,30.764,31.108,58164,0
2013-10-29,31.127,31.566,30.739,31.487,31293,0
2013-10-30,31.469,31.566,30.58,30.656,44672,0
2013-10-31,30.757,32.114,30.252,31.46,120225,0
2013-11-01,31.328,31.574,30.543,31.328,106125,0
2013-11-04,31.393,32.369,31.168,31.858,86624,0
2013-11-05,31.647,31.821,31.16,31.679,41725,0
2013-11-06,31.795,31.926,31.259,31.638,34869,0
2013-11-07,31.753,31.983,31.046,31.09,62047,0
2013-11-08,31.062,31.858,31.062,31.653,45667,0
2013-11-11,31.497,31.778,31.308,31.574,87300,0
2013-11-12,31.364,31.744,31.354,31.67,26531,0
2013-11-13,31.415,32.106,31.046,32.04,50907,0
2013-11-14,31.973,32.263,31.419,32.017,24793,0
2013-11-15,31.955,32.527,31.825,32.484,47141,0
2013-11-18,32.607,32.767,32.132,32.521,39230,0
2013-11-19,32.439,33.232,32.43,33.12,65194,0
2013-11-20,33.155,33.692,32.263,33.146,77893,0
2013-11-21,33.401,34.052,32.967,34.026,55330,0
2013-11-22,34.08,35.367,33.552,35.281,98320,0
2013-11-25,35.281,35.281,34.317,34.425,46599,0
2013-11-26,34.371,34.812,34.017,34.616,58957,0
2013-11-27,34.699,34.908,34.203,34.495,57837,0
2013-11-29,34.803,34.803,33.986,34.299,31681,0
2013-12-02,34.176,34.176,33.516,33.585,95632,0
2013-12-03,33.506,34.978,33.506,34.495,105782,0
2013-12-04,34.265,34.575,33.427,33.473,233452,0
2013-12-05,33.376,33.842,32.995,33.763,50000,0
2013-12-06,33.918,35.015,33.745,34.282,49775,0
2013-12-09,34.425,34.644,34.034,34.441,68481,0
2013-12-10,34.291,34.406,33.995,34.142,84356,0
2013-12-11,34.089,34.308,33.543,34.159,55186,0
2013-12-12,34.151,34.585,33.825,34.433,103514,0
2013-12-13,34.441,34.575,33.937,34.317,138890,0
2013-12-16,34.345,34.74,34.043,34.575,56916,0
2013-12-17,34.398,34.661,34.151,34.458,45579,0
2013-12-18,34.607,34.699,33.852,34.585,89242,0
2013-12-19,34.441,34.671,34.151,34.241,62699,0
2013-12-20,34.406,34.936,33.976,34.495,247591,0
2013-12-23,34.699,34.918,34.625,34.821,67121,0
2013-12-24,34.768,34.972,34.585,34.644,59633,0
2013-12-26,34.84,35.147,34.539,34.988,74379,0
2013-12-27,35.129,35.254,34.425,35.103,50707,0
2013-12-30,34.988,35.281,34.821,35.033,37061,0
2013-12-31,35.129,35.281,34.451,35.103,55897,0
2014-01-02,34.891,35.147,33.896,34.026,68774,0
2014-01-03,34.017,34.194,33.534,34.043,69508,0
2014-01-06,34.107,34.107,33.427,33.918,68354,0
2014-01-07,33.966,34.547,33.805,34.249,53856,0
2014-01-08,34.125,34.433,31.452,33.896,81067,0
2014-01-09,34.034,34.034,33.091,33.585,41725,0
2014-01-10,33.65,34.222,33.015,33.65,170185,0
2014-01-13,33.575,33.737,33.031,33.304,55444,0
2014-01-14,33.488,33.842,33.488,33.797,34409,0
2014-01-15,33.897,34.171,33.115,33.649,46870,0
2014-01-16,33.034,33.825,32.989,33.194,58364,0
2014-01-17,33.212,33.656,32.795,33.346,73008,0
2014-01-21,33.238,33.928,33.238,33.904,47322,0
2014-01-22,33.904,34.606,33.825,34.428,37870,0
2014-01-23,34.295,34.613,33.928,34.525,60629,0
2014-01-24,34.188,34.188,33.346,33.592,49463,0
2014-01-27,33.592,33.842,33.151,33.471,48355,0
2014-01-28,33.16,33.415,32.832,33.115,77179,0
2014-01-29,32.696,33.204,32.42,32.563,43941,0
2014-01-30,29.538,33.533,29.538,33.034,65498,0
2014-01-31,32.379,35.466,32.279,32.504,73349,0
2014-02-03,32.36,32.59,30.645,31.542,85598,0
2014-02-04,31.635,32.723,31.401,31.472,52441,0
2014-02-05,31.216,31.587,30.78,31.133,60787,0
2014-02-06,31.31,32.181,30.822,31.216,60807,0
2014-02-07,31.046,31.401,30.577,31.277,45749,0
2014-02-10,31.216,31.577,30.389,31.427,67211,0
2014-02-11,31.394,32.048,31.128,31.826,30708,0
2014-02-12,32.324,32.36,31.463,31.783,57943,0
2014-02-13,31.542,32.59,31.542,32.573,24260,0
2014-02-14,32.59,32.832,32.139,32.545,44740,0
2014-02-18,32.76,33.275,32.457,32.76,44923,0
2014-02-19,32.545,33.327,32.039,32.086,34430,0
2014-02-20,32.219,33.194,31.873,32.43,40922,0
2014-02-21,32.599,32.662,31.854,32.19,61916,0
2014-02-24,32.148,32.563,31.674,32.181,64866,0
2014-02-25,32.2,32.288,31.835,32.004,35719,0
2014-02-26,32.148,32.334,31.758,31.907,36829,0
2014-02-27,31.667,32.35,30.903,32.023,37463,0
2014-02-28,31.809,32.023,28.328,28.729,535491,0
2014-03-03,28.66,29.086,27.185,28.97,138687,0
2014-03-04,29.393,31.037,29.393,29.982,183315,0
2014-03-05,30.063,30.32,29.501,29.865,82686,0
2014-03-06,29.85,30.178,29.393,30.113,73323,0
2014-03-07,30.38,30.54,30.178,30.31,36022,0
2014-03-10,30.15,30.63,29.546,30.513,93536,0
2014-03-11,30.461,30.895,29.555,29.972,70777,0
2014-03-12,29.708,30.355,29.708,30.24,82623,0
2014-03-13,30.397,30.397,29.095,29.226,71209,0
2014-03-14,29.006,29.804,28.963,29.129,57766,0
2014-03-17,29.441,30.567,29.441,30.247,128454,0
2014-03-18,30.247,30.709,29.726,29.928,101063,0
2014-03-19,29.955,30.23,29.832,29.999,54755,0
2014-03-20,29.892,30.664,29.659,30.364,59264,0
2014-03-21,30.355,30.718,30.256,30.549,309671,0
2014-03-24,30.521,30.789,29.743,30.104,108454,0
2014-03-25,30.498,30.498,29.626,30.15,51654,0
2014-03-26,30.122,30.47,29.679,29.734,73573,0
2014-03-27,29.717,29.969,29.653,29.84,75598,0
2014-03-28,29.766,30.679,29.766,30.025,91123,0
2014-03-31,30.15,31.169,30.15,31.029,88135,0
2014-04-01,30.966,31.569,30.862,31.511,77965,0
2014-04-02,31.551,31.684,31.295,31.511,73862,0
2014-04-03,31.519,31.607,31.252,31.401,61870,0
2014-04-04,31.643,31.73,30.425,30.683,98414,0
2014-04-07,30.443,31.152,28.988,29.972,130319,0
2014-04-08,30.088,30.862,29.57,30.221,76952,0
2014-04-09,30.435,30.498,30.016,30.425,52493,0
2014-04-10,30.585,30.585,29.086,29.104,112339,0
2014-04-11,29.104,29.343,28.411,28.702,91181,0
2014-04-14,28.903,29.351,28.681,29.173,78047,0
2014-04-15,29.046,29.289,28.34,29.022,39805,0
2014-04-16,29.452,29.905,28.78,29.279,49779,0
2014-04-17,29.21,29.888,29.201,29.729,47728,0
2014-04-21,29.662,30.09,29.317,29.878,51356,0
2014-04-22,29.789,30.272,29.484,29.878,62826,0
2014-04-23,29.789,30.085,29.343,29.403,79654,0
2014-04-24,29.495,29.638,29.137,29.279,73660,0
2014-04-25,29.075,29.19,28.252,28.511,79620,0
2014-04-28,28.547,28.77,27.66,28.206,62929,0
2014-04-29,28.466,28.655,27.5,27.749,47615,0
2014-04-30,27.574,28.466,27.126,28.242,91337,0
2014-05-01,28.367,28.913,25.953,27.518,225116,0
2014-05-02,28.34,28.414,27.466,28.109,94856,0
2014-05-05,27.787,27.903,27.224,27.707,97519,0
2014-05-06,27.651,27.651,27,27.062,72633,0
2014-05-07,27.008,27.525,26.686,27.437,95638,0
2014-05-08,27.975,30.701,27.975,30.263,233363,0
2014-05-09,29.682,31.11,29.672,30.951,100660,0
2014-05-12,30.941,31.827,30.699,31.532,74822,0
2014-05-13,31.462,31.462,30.093,30.102,106487,0
2014-05-14,30.138,30.254,29.387,29.798,92143,0
2014-05-15,29.54,29.72,28.825,29.343,54571,0
2014-05-16,29.154,29.521,28.895,29.503,74983,0
2014-05-19,29.477,29.895,29.192,29.53,49506,0
2014-05-20,29.361,30.085,28.726,29.638,126927,0
2014-05-21,29.916,29.978,29.03,29.54,81314,0
2014-05-22,29.711,29.961,29.387,29.621,33560,0
2014-05-23,28.903,30.425,28.903,30.272,69948,0
2014-05-27,30.693,31.327,30.21,30.337,54115,0
2014-05-28,30.147,30.613,29.878,30.416,65904,0
2014-05-29,30.416,30.816,30.051,30.647,40293,0
2014-05-30,30.845,30.907,30.522,30.656,53025,0
2014-06-02,30.739,30.739,30.388,30.622,70960,0
2014-06-03,30.522,30.816,30.337,30.586,117599,0
2014-06-04,30.388,30.822,30.337,30.595,63194,0
2014-06-05,30.773,31.776,30.685,31.3,71779,0
2014-06-06,31.577,31.892,31.408,31.532,70688,0
2014-06-09,31.307,32.116,31.283,31.792,55863,0
2014-06-10,31.731,31.731,31.3,31.597,36004,0
2014-06-11,31.291,31.524,31.114,31.37,58504,0
2014-06-12,31.399,31.443,30.865,31.212,82812,0
2014-06-13,31.393,31.408,30.666,30.816,42762,0
2014-06-16,30.765,31.105,30.622,30.765,42342,0
2014-06-17,30.656,31.258,30.452,31.008,45949,0
2014-06-18,30.891,31.231,30.631,30.998,35212,0
2014-06-19,31.024,31.935,30.792,31.541,60851,0
2014-06-20,31.741,32.052,31.258,31.884,145219,0
2014-06-23,31.866,32.267,31.866,31.983,59647,0
2014-06-24,31.9,32.598,31.837,32.07,103774,0
2014-06-25,31.811,32.436,31.811,32.436,30345,0
2014-06-26,32.321,32.339,32.07,32.312,40057,0
2014-06-27,32.195,32.955,32.195,32.93,389970,0
2014-06-30,32.777,33.377,32.661,32.865,61521,0
2014-07-01,32.893,33.911,32.893,33.646,81148,0
2014-07-02,33.547,33.795,33.547,33.717,67538,0
2014-07-03,33.717,34.172,33.717,34.119,29253,0
2014-07-07,33.851,34.342,33.679,33.814,103099,0
2014-07-08,33.726,33.888,33.179,33.492,43428,0
2014-07-09,33.636,33.697,33.326,33.538,20630,0
2014-07-10,33.295,33.804,32.955,33.538,98991,0
2014-07-11,33.385,33.707,33.17,33.476,69710,0
2014-07-14,33.832,33.896,33.457,33.565,60268,0
2014-07-15,33.575,33.792,33.163,33.748,72358,0
2014-07-16,33.858,33.965,33.363,33.604,42714,0
2014-07-17,33.478,33.748,33.091,33.372,63782,0
2014-07-18,33.264,34.297,33.264,34.279,95628,0
2014-07-21,34.01,34.208,33.486,33.575,76898,0
2014-07-22,33.658,33.965,33.486,33.776,36049,0
2014-07-23,33.74,33.97,33.658,33.821,27856,0
2014-07-24,33.784,33.965,33.11,33.19,56667,0
2014-07-25,32.856,33.155,32.524,32.669,42135,0
2014-07-28,32.702,32.856,32.317,32.614,33888,0
2014-07-29,32.587,32.721,32.19,32.228,60688,0
2014-07-30,32.559,32.559,31.912,32.102,61153,0
2014-07-31,31.635,31.742,31.093,31.102,85453,0
2014-08-01,31.273,32.309,30.356,30.931,86538,0
2014-08-04,31.055,31.415,30.743,31.238,70748,0
2014-08-05,31.172,32.046,31.102,31.383,52121,0
2014-08-06,31.102,32.102,31.102,31.967,87258,0
2014-08-07,32.046,32.19,31.803,32.181,58738,0
2014-08-08,32.181,32.832,32.093,32.524,42966,0
2014-08-11,32.721,33.264,32.721,33.155,55420,0
2014-08-12,33.1,33.181,32.75,32.93,48553,0
2014-08-13,32.893,33.199,32.832,33.129,38748,0
2014-08-14,33.306,33.424,33.155,33.306,94115,0
2014-08-15,33.731,33.955,33.146,33.38,83465,0
2014-08-18,33.784,34.109,33.658,33.848,46027,0
2014-08-19,33.936,33.936,32.651,33.713,32715,0
2014-08-20,33.632,34.208,33.021,33.255,43115,0
2014-08-21,33.19,33.538,32.902,33.414,44119,0
2014-08-22,33.471,33.613,33.255,33.344,22884,0
2014-08-25,33.667,33.838,33.216,33.441,46874,0
2014-08-26,33.534,33.685,33.38,33.594,32883,0
2014-08-27,33.604,33.632,33.199,33.324,35443,0
2014-08-28,33.11,33.281,33.03,33.091,45329,0
2014-08-29,33.081,33.324,32.803,33.306,38291,0
2014-09-02,33.353,33.829,33.137,33.225,61885,0
2014-09-03,33.289,33.372,32.856,33.012,57988,0
2014-09-04,33.19,33.414,32.832,33.012,24588,0
2014-09-05,32.822,33.432,32.768,33.255,26758,0
2014-09-08,33.245,33.515,32.983,33.235,23872,0
2014-09-09,33.072,33.304,32.438,32.651,70226,0
2014-09-10,32.75,32.865,32.559,32.712,76559,0
2014-09-11,32.596,33.037,32.587,32.848,23076,0
2014-09-12,32.948,32.948,32.344,32.695,54415,0
2014-09-15,32.832,32.836,32.381,32.659,39118,0
2014-09-16,32.669,32.721,32.317,32.517,31195,0
2014-09-17,32.424,32.865,32.209,32.424,49023,0
2014-09-18,32.47,32.678,32.245,32.532,59934,0
2014-09-19,32.587,32.721,32.138,32.29,132795,0
2014-09-22,32.046,33.03,31.704,32.129,56990,0
2014-09-23,31.967,32.335,31.578,31.714,55624,0
2014-09-24,31.667,31.895,31.326,31.794,31242,0
2014-09-25,31.541,31.761,31.139,31.49,46817,0
2014-09-26,31.481,31.481,31.164,31.374,47213,0
2014-09-29,30.939,31.345,30.787,31.164,63959,0
2014-09-30,31.155,31.191,30.723,30.787,177398,0
2014-10-01,30.804,30.82,30.328,30.525,264943,0
2014-10-02,30.939,30.939,30.356,30.563,56770,0
2014-10-03,30.903,30.939,30.553,30.571,45095,0
2014-10-06,30.22,30.957,30.219,30.607,57151,0
2014-10-07,30.356,30.761,30.147,30.347,72007,0
2014-10-08,30.229,31.065,30.157,30.913,54448,0
2014-10-09,30.87,30.87,30.445,30.607,136560,0
2014-10-10,30.398,31.393,30.398,30.84,66073,0
2014-10-13,30.787,32.029,30.723,31.568,57618,0
2014-10-14,31.821,32.352,31.588,31.733,104401,0
2014-10-15,31.436,31.799,30.994,31.535,85429,0
2014-10-16,31.102,32.335,30.521,32.062,58600,0
2014-10-17,32.607,32.607,31.728,31.738,57419,0
2014-10-20,31.612,31.855,31.376,31.647,80280,0
2014-10-21,31.709,32.136,31.52,31.908,66379,0
2014-10-22,31.865,32.1,31.513,31.602,41459,0
2014-10-23,31.799,32.236,30.895,32.1,56340,0
2014-10-24,32.189,32.344,31.592,32.109,63991,0
2014-10-27,31.845,31.99,31.308,31.638,92341,0
2014-10-28,31.799,32.58,31.719,32.429,108693,0
2014-10-29,32.57,32.734,32.254,32.442,60720,0
2014-10-30,32.779,32.779,32.062,32.607,143146,0
2014-10-31,33.361,33.361,32.724,33.116,103340,0
2014-11-03,33.067,33.469,32.878,33.435,97938,0
2014-11-04,33.642,33.83,33.449,33.694,47620,0
2014-11-05,33.812,34.347,33.768,34.166,52675,0
2014-11-06,34.102,34.265,33.911,34.184,48805,0
2014-11-07,33.919,34.275,33.676,34.174,39378,0
2014-11-10,34.02,34.347,33.642,34.293,63573,0
2014-11-11,34.112,34.791,33.802,34.447,70355,0
2014-11-12,34.438,35.038,33.922,34.664,91310,0
2014-11-13,34.882,35.164,34.23,34.374,76681,0
2014-11-14,34.24,34.447,34.028,34.211,83181,0
2014-11-17,34.23,34.23,33.514,33.559,70767,0
2014-11-18,33.652,33.722,32.958,32.978,39669,0
2014-11-19,33.034,33.034,31.7,31.865,136248,0
2014-11-20,31.663,32.17,31.496,32.153,59364,0
2014-11-21,32.072,32.607,32.072,32.391,96081,0
2014-11-24,32.391,32.878,32.199,32.859,35787,0
2014-11-25,32.897,33.026,32.58,32.679,38731,0
2014-11-26,32.943,33.026,32.525,32.958,49466,0
2014-11-28,32.635,32.915,31.891,31.965,29277,0
2014-12-01,32.525,32.525,30.886,30.912,66930,0
2014-12-02,30.877,31.4,30.877,31.274,40631,0
2014-12-03,31.356,31.945,30.793,31.835,49424,0
2014-12-04,31.612,31.916,31.093,31.446,39654,0
2014-12-05,31.4,32.391,31.4,32.026,34330,0
2014-12-08,31.83,32.241,31.121,31.338,46745,0
2014-12-09,30.912,32.127,30.838,32.043,61891,0
2014-12-10,32.034,32.787,31.065,31.121,70141,0
2014-12-11,31.192,32.062,30.93,31.146,34788,0
2014-12-12,30.74,31.274,30.585,30.818,46457,0
2014-12-15,31.065,31.274,30.458,30.639,90882,0
2014-12-16,30.793,31.274,30.567,30.622,202070,0
2014-12-17,30.594,31.043,30.215,30.912,132061,0
2014-12-18,31.084,32.352,30.802,32.208,71173,0
2014-12-19,32.118,32.401,31.766,32.298,195066,0
2014-12-22,32.244,32.679,31.955,32.57,39690,0
2014-12-23,32.688,33.195,31.756,32.997,37399,0
2014-12-24,33.058,33.351,32.797,33.269,22421,0
2014-12-26,33.413,33.658,33.116,33.469,29598,0
2014-12-29,33.574,33.781,33.278,33.623,33951,0
2014-12-30,33.295,33.652,33.007,33.125,27165,0
2014-12-31,33.242,33.667,32.495,32.508,46120,0
2015-01-02,32.626,32.797,31.663,32.161,35959,0
2015-01-05,31.874,32.127,31.356,31.572,25544,0
2015-01-06,31.554,31.554,30.467,30.81,42803,0
2015-01-07,30.848,31.065,30.179,30.559,42479,0
2015-01-08,30.81,31.075,30.332,30.759,47081,0
2015-01-09,30.647,30.647,30.07,30.15,49689,0
2015-01-12,30.004,30.359,29.561,30.052,94528,0
2015-01-13,29.915,30.759,29.497,30.013,59105,0
2015-01-14,29.66,30.137,29.618,29.909,45595,0
2015-01-15,29.847,29.847,28.96,29.405,47564,0
2015-01-16,29.278,30.21,29.016,29.516,78371,0
2015-01-20,29.618,29.872,29.097,29.425,52714,0
2015-01-21,29.425,29.609,28.722,28.777,61708,0
2015-01-22,28.877,29.316,28.456,29.243,96110,0
2015-01-23,29.334,30.751,29.19,29.7,143162,0
2015-01-26,29.6,29.881,29.326,29.463,92868,0
2015-01-27,29.233,29.6,28.941,28.988,61055,0
2015-01-28,28.868,29.134,28.265,28.284,62675,0
2015-01-29,28.247,28.703,27.909,28.668,186819,0
2015-01-30,28.365,28.95,27.643,27.744,71660,0
2015-02-02,27.89,27.965,27.38,27.854,65482,0
2015-02-03,27.872,28.685,27.863,28.284,81123,0
2015-02-04,28.083,28.337,27.9,28.009,72729,0
2015-02-05,28.083,28.567,28.083,28.365,99556,0
2015-02-06,28.304,28.887,28.247,28.813,123249,0
2015-02-09,28.749,29.179,28.659,28.997,116856,0
2015-02-10,29.107,29.278,28.803,29.117,41903,0
2015-02-11,28.978,29.444,28.859,29.033,39978,0
2015-02-12,29.134,29.307,28.988,29.26,54939,0
2015-02-13,29.352,29.956,29.278,29.799,44523,0
2015-02-17,29.872,29.926,29.207,29.48,42418,0
2015-02-18,29.344,29.525,29.179,29.298,44498,0
2015-02-19,29.197,29.516,28.96,29.15,51060,0
2015-02-20,29.223,29.334,28.74,28.903,179797,0
2015-02-23,28.722,28.9,28.412,28.841,69639,0
2015-02-24,28.903,29.188,28.722,28.941,25915,0
2015-02-25,28.941,29.078,28.712,28.841,28452,0
2015-02-26,28.777,29.179,28.669,29.134,48480,0
2015-02-27,30.083,30.083,28.786,29.216,113537,0
2015-03-02,29.088,30.001,29.016,29.216,204214,0
2015-03-03,29.15,29.618,28.895,29.425,53764,0
2015-03-04,29.371,29.415,28.384,28.466,41610,0
2015-03-05,28.365,28.374,27.854,28.265,101175,0
2015-03-06,28.009,28.247,27.599,27.718,76540,0
2015-03-09,27.854,28.603,27.845,28.521,47193,0
2015-03-10,28.21,28.494,27.845,28.257,61646,0
2015-03-11,28.201,28.585,28.201,28.44,51681,0
2015-03-12,28.694,29.307,28.485,29.307,49274,0
2015-03-13,29.362,29.362,28.722,28.887,67889,0
2015-03-16,29.134,29.269,27.534,27.854,173335,0
2015-03-17,27.744,28.393,27.634,28.219,69204,0
2015-03-18,28.073,28.304,27.544,28.109,99641,0
2015-03-19,28.101,28.247,27.443,27.608,135012,0
2015-03-20,27.772,29.362,27.516,29.134,662792,0
2015-03-23,29.344,29.973,29.14,29.67,76866,0
2015-03-24,29.243,30.466,29.243,30.229,50915,0
2015-03-25,30.146,30.495,29.991,30.066,171473,0
2015-03-26,29.966,30.1,29.69,29.881,102709,0
2015-03-27,29.809,30.083,29.809,30.047,96030,0
2015-03-30,30.137,30.321,30.001,30.083,70846,0
2015-03-31,30.001,30.137,29.837,30.057,84935,0
2015-04-01,30.146,30.349,29.837,30.156,64824,0
2015-04-02,30.091,30.375,29.881,30.037,53107,0
2015-04-06,29.789,30.34,29.789,30.066,119682,0
2015-04-07,30.017,30.577,29.837,30.274,103969,0
2015-04-08,30.548,30.923,30.146,30.686,83109,0
2015-04-09,30.786,31.168,30.383,31.125,106948,0
2015-04-10,30.887,31.61,30.887,31.253,54641,0
2015-04-13,31.216,31.5,31.159,31.334,69750,0
2015-04-14,31.425,32.125,31.086,31.859,233706,0
2015-04-15,32.098,32.199,31.525,31.564,73537,0
2015-04-16,31.602,31.904,31.404,31.701,136755,0
2015-04-17,31.344,31.454,30.809,31.012,373385,0
2015-04-20,31.123,32.134,30.985,31.477,154507,0
2015-04-21,31.672,31.749,31.149,31.352,154509,0
2015-04-22,31.324,31.324,30.726,30.836,75359,0
2015-04-23,30.875,31.252,30.479,30.809,123264,0
2015-04-24,30.956,31.012,30.323,30.616,80252,0
2015-04-27,30.552,31.077,30.368,30.746,62720,0
2015-04-28,30.856,31.803,30.717,31.701,59711,0
2015-04-29,31.647,31.647,30.746,30.792,25870,0
2015-04-30,30.514,31.362,30.342,30.46,134571,0
2015-05-01,30.275,31.654,28.711,29.898,154354,0
2015-05-04,29.862,30.017,29.263,29.623,169573,0
2015-05-05,29.477,29.889,29.236,29.667,173485,0
2015-05-06,29.99,29.99,29.586,29.75,144066,0
2015-05-07,29.178,29.935,29.178,29.657,50698,0
2015-05-08,30,30.109,29.43,29.494,37286,0
2015-05-11,29.502,29.586,29.118,29.182,64787,0
2015-05-12,29.08,29.09,28.38,28.961,69916,0
2015-05-13,29.034,29.109,28.619,28.73,62720,0
2015-05-14,28.933,29.08,28.758,28.859,63807,0
2015-05-15,28.896,28.896,28.565,28.676,65435,0
2015-05-18,28.795,29.136,28.37,28.979,51853,0
2015-05-19,29.07,29.07,28.428,28.693,31001,0
2015-05-20,28.859,28.859,28.509,28.676,21958,0
2015-05-21,28.575,28.767,28.188,28.711,46197,0
2015-05-22,28.758,28.887,28.059,28.463,64351,0
2015-05-26,28.473,28.473,27.728,28.205,56605,0
2015-05-27,28.205,28.693,28.077,28.575,30981,0
2015-05-28,28.419,28.437,28.004,28.16,37259,0
2015-05-29,27.883,28.169,27.735,28.004,61522,0
2015-06-01,28.27,28.39,27.692,27.865,60267,0
2015-06-02,27.82,28.537,27.82,28.105,38415,0
2015-06-03,28.454,28.786,28.069,28.648,40545,0
2015-06-04,28.437,28.601,27.967,28.29,46525,0
2015-06-05,28.151,28.592,28.021,28.528,54243,0
2015-06-08,28.353,28.748,28.353,28.463,43371,0
2015-06-09,28.37,29.126,28.197,28.969,63463,0
2015-06-10,29.008,29.4,28.841,28.859,69337,0
2015-06-11,28.786,28.969,28.611,28.859,36708,0
2015-06-12,28.758,29.254,28.758,29.126,43154,0
2015-06-15,29.041,29.348,28.509,29.09,60653,0
2015-06-16,29.143,29.338,28.684,29.09,57936,0
2015-06-17,29.034,29.118,28.748,28.998,61522,0
2015-06-18,29.06,29.586,28.961,29.356,64787,0
2015-06-19,29.263,29.4,29.08,29.182,99027,0
2015-06-22,29.272,29.439,28.721,28.777,79134,0
2015-06-23,28.803,29.191,28.658,28.813,67917,0
2015-06-24,28.648,28.933,28.575,28.795,48046,0
2015-06-25,28.979,28.979,28.454,28.584,55980,0
2015-06-26,28.676,28.803,28.419,28.702,368603,0
2015-06-29,28.519,28.667,27.764,27.847,129136,0
2015-06-30,28.086,28.239,27.802,27.994,59210,0
2015-07-01,28.105,28.205,27.719,27.83,77287,0
2015-07-02,27.83,27.83,27.258,27.295,56307,0
2015-07-06,27.175,27.285,27.066,27.175,73697,0
2015-07-07,27.094,27.184,26.533,26.797,69241,0
2015-07-08,26.678,26.864,26.265,26.43,112288,0
2015-07-09,26.754,26.836,26.32,26.33,70655,0
2015-07-10,26.515,26.836,26.265,26.31,103156,0
2015-07-13,26.688,26.688,26.405,26.505,76307,0
2015-07-14,26.505,26.754,26.495,26.615,58976,0
2015-07-15,26.643,26.717,26.383,26.605,52383,0
2015-07-16,26.799,27.18,26.781,27.135,162179,0
2015-07-17,27.237,27.237,26.893,27.078,135563,0
2015-07-20,27.18,27.18,26.911,26.92,64872,0
2015-07-21,27.042,27.116,26.643,26.893,141167,0
2015-07-22,26.893,27.088,26.624,26.781,53018,0
2015-07-23,26.755,26.809,26.196,26.215,120802,0
2015-07-24,26.086,26.271,25.91,26.021,104205,0
2015-07-27,25.983,26.132,25.91,25.993,103235,0
2015-07-28,26.03,26.066,25.75,25.91,150004,0
2015-07-29,25.789,26.076,25.65,25.677,255716,0
2015-07-30,25.547,25.928,25.093,25.325,318865,0
2015-07-31,24.396,24.647,21.79,23.534,407660,0
2015-08-03,23.617,23.969,22.317,22.383,157962,0
2015-08-04,22.475,23.338,22.086,22.801,349899,0
2015-08-05,22.976,23.246,22.762,23.014,138259,0
2015-08-06,23.105,23.181,22.718,23.079,104159,0
2015-08-07,22.921,23.115,22.569,22.762,58946,0
2015-08-10,22.865,23.459,22.828,23.246,205931,0
2015-08-11,23.125,23.572,22.994,23.524,100500,0
2015-08-12,23.405,23.997,23.303,23.868,162505,0
2015-08-13,23.793,23.916,23.505,23.802,108947,0
2015-08-14,23.699,24.359,23.699,24.258,103558,0
2015-08-17,24.155,24.351,23.987,24.294,81790,0
2015-08-18,24.22,24.331,23.748,23.802,215738,0
2015-08-19,23.719,23.719,23.181,23.405,113257,0
2015-08-20,23.227,23.227,22.994,23.154,95907,0
2015-08-21,22.772,23.125,22.709,22.95,168322,0
2015-08-24,22.69,23.321,22.28,22.623,154415,0
2015-08-25,23.293,23.293,22.234,22.234,156576,0
2015-08-26,22.661,22.661,22.124,22.485,191490,0
2015-08-27,22.577,23.087,22.142,23.079,211643,0
2015-08-28,22.976,23.896,22.93,23.617,126297,0
2015-08-31,23.505,23.858,23.385,23.802,87933,0
2015-09-01,23.495,23.665,23.33,23.467,171017,0
2015-09-02,23.562,23.757,23.486,23.665,151944,0
2015-09-03,23.655,24.071,23.589,23.767,110670,0
2015-09-04,23.562,23.997,23.375,23.924,85778,0
2015-09-08,24.22,24.516,24.036,24.23,95368,0
2015-09-09,24.424,24.544,24.081,24.128,120368,0
2015-09-10,24.099,24.211,23.748,23.858,86104,0
2015-09-11,23.699,24.294,23.691,24.099,82976,0
2015-09-14,24.165,24.165,23.748,24.016,90088,0
2015-09-15,24.09,24.824,24.09,24.647,82851,0
2015-09-16,24.694,25.129,24.694,24.805,103451,0
2015-09-17,24.814,25.334,24.665,24.926,121249,0
2015-09-18,24.583,24.972,24.314,24.629,205931,0
2015-09-21,24.814,24.991,24.611,24.878,112610,0
2015-09-22,24.638,24.721,24.314,24.62,105605,0
2015-09-23,24.721,24.814,24.155,24.351,116197,0
2015-09-24,24.191,24.963,24.146,24.878,115668,0
2015-09-25,25.046,25.046,24.314,24.314,139765,0
2015-09-28,24.201,24.741,23.896,24.444,120884,0
2015-09-29,24.525,24.805,24.286,24.573,80604,0
2015-09-30,24.777,24.887,24.49,24.767,124464,0
2015-10-01,24.861,24.861,24.081,24.118,116921,0
2015-10-02,24.026,24.026,23.312,23.896,148387,0
2015-10-05,24.063,25.188,23.544,25.075,131539,0
2015-10-06,25.084,25.129,24.026,24.887,140197,0
2015-10-07,25.046,25.501,24.972,25.353,165629,0
2015-10-08,25.316,26.186,25.167,26.021,118644,0
2015-10-09,26.086,26.086,25.891,25.955,80931,0
2015-10-12,25.983,26.04,25.799,25.973,91760,0
2015-10-13,25.827,26.049,25.64,25.789,118214,0
2015-10-14,25.517,25.938,25.423,25.517,96326,0
2015-10-15,25.517,25.985,25.479,25.863,118537,0
2015-10-16,25.75,26.135,25.64,25.957,117685,0
2015-10-19,25.975,26.145,25.839,25.873,104219,0
2015-10-20,25.863,26.154,25.799,25.883,241670,0
2015-10-21,25.975,26.106,25.367,25.461,161789,0
2015-10-22,25.61,26.471,25.61,26.267,177274,0
2015-10-23,26.501,26.584,26.219,26.471,117578,0
2015-10-26,26.511,26.511,26.164,26.219,69842,0
2015-10-27,26.115,26.115,25.254,25.394,111277,0
2015-10-28,25.498,26.912,25.254,26.912,174497,0
2015-10-29,26.885,27.223,26.885,27.062,107859,0
2015-10-30,28.542,29.563,27.268,28.14,399934,0
2015-11-02,28.12,28.542,27.934,28.223,143034,0
2015-11-03,28.101,28.411,27.296,27.491,157411,0
2015-11-04,26.996,27.745,26.716,27.174,124714,0
2015-11-05,27.119,27.446,26.866,27.25,85648,0
2015-11-06,27.128,27.54,26.688,27.399,92482,0
2015-11-09,27.344,27.796,26.791,26.95,80345,0
2015-11-10,26.894,27.024,26.443,26.53,113200,0
2015-11-11,26.613,26.876,26.312,26.462,85754,0
2015-11-12,26.267,26.434,25.901,26.005,162003,0
2015-11-13,25.818,26.229,25.712,26.079,228213,0
2015-11-16,26.042,26.53,25.921,26.471,111597,0
2015-11-17,26.434,26.856,26.219,26.303,47843,0
2015-11-18,26.369,26.65,25.948,26.546,63969,0
2015-11-19,26.565,26.716,26.351,26.546,43785,0
2015-11-20,26.521,26.96,26.462,26.491,53929,0
2015-11-23,26.501,26.978,26.415,26.866,65035,0
2015-11-24,26.744,27.305,26.668,27.005,82229,0
2015-11-25,27.052,27.54,26.698,27.352,110745,0
2015-11-27,27.352,27.754,27.352,27.491,24028,0
2015-11-30,27.642,27.642,27.231,27.324,109888,0
2015-12-01,27.446,27.501,27.072,27.072,67569,0
2015-12-02,27.005,27.305,26.555,26.828,115548,0
2015-12-03,26.856,26.988,26.115,26.332,57023,0
2015-12-04,26.284,26.641,26.125,26.341,43892,0
2015-12-07,26.21,26.21,25.254,25.488,109781,0
2015-12-08,25.181,25.488,24.815,24.843,44103,0
2015-12-09,24.853,25.001,24.374,24.431,59911,0
2015-12-10,24.374,24.843,23.748,24.479,57882,0
2015-12-11,24.074,24.489,23.803,23.971,133595,0
2015-12-14,24.056,24.403,23.776,24.122,108121,0
2015-12-15,24.122,24.327,24.019,24.178,68773,0
2015-12-16,24.273,24.532,24.215,24.384,68987,0
2015-12-17,24.403,25.302,24.159,24.449,102307,0
2015-12-18,24.449,24.532,23.934,24.206,570694,0
2015-12-21,24.327,24.787,24.132,24.683,96966,0
2015-12-22,24.674,25.141,24.347,25.141,136544,0
2015-12-23,25.218,25.413,24.974,25.181,66211,0
2015-12-24,25.141,25.321,25.001,25.115,23947,0
2015-12-28,25.077,25.181,24.31,24.532,69116,0
2015-12-29,24.628,24.674,23.985,24.61,71203,0
2015-12-30,24.674,24.674,24.122,24.3,40092,0
2015-12-31,24.253,24.8,23.57,23.588,91426,0
2016-01-04,23.299,23.299,22.473,22.493,87463,0
2016-01-05,22.483,22.568,22.296,22.399,71791,0
2016-01-06,22.024,22.622,21.929,22.221,110536,0
2016-01-07,21.856,22.051,20.985,21.369,453658,0
2016-01-08,22.568,23.326,21.612,22.314,249244,0
2016-01-11,22.221,22.389,21.818,22.184,160473,0
2016-01-12,22.473,22.549,21.929,22.23,117596,0
2016-01-13,22.297,22.504,21.389,21.595,66835,0
2016-01-14,21.757,22.334,21.389,21.955,128022,0
2016-01-15,21.399,21.871,20.991,21.672,88221,0
2016-01-19,21.9,22.015,21.066,21.35,94784,0
2016-01-20,21.047,21.767,20.307,21.502,146413,0
2016-01-21,21.512,21.909,20.466,21.625,132003,0
2016-01-22,22.022,23.897,20.774,22.117,121289,0
2016-01-25,21.975,22.146,21.289,21.359,72511,0
2016-01-26,21.408,24.311,21.247,21.909,143708,0
2016-01-27,21.804,21.804,20.83,21.217,168653,0
2016-01-28,21.369,22.098,21.217,22.015,190638,0
2016-01-29,22.041,23.139,22.041,23.091,115737,0
2016-02-01,22.893,23.696,22.524,23.301,167201,0
2016-02-02,22.883,23.479,22.769,22.968,251961,0
2016-02-03,23.242,23.64,22.749,23.055,119977,0
2016-02-04,23.091,23.583,23.091,23.434,104286,0
2016-02-05,23.301,23.942,22.986,23.696,171905,0
2016-02-08,23.365,24.104,23.129,23.933,102700,0
2016-02-09,23.725,24.029,23.565,23.81,173177,0
2016-02-10,24.019,24.284,23.745,23.897,77803,0
2016-02-11,23.507,23.952,23.139,23.679,186673,0
2016-02-12,23.887,24.246,23.66,24.048,52001,0
2016-02-16,24.217,24.378,23.877,23.952,253359,0
2016-02-17,24.208,24.956,23.952,24.862,224708,0
2016-02-18,24.908,25.144,24.436,24.617,66662,0
2016-02-19,24.502,24.852,24.406,24.529,86783,0
2016-02-22,24.671,25.031,24.577,24.662,79148,0
2016-02-23,24.766,25.297,24.643,24.862,107840,0
2016-02-24,24.617,25.079,24.454,24.928,56051,0
2016-02-25,24.879,25.079,24.671,25.041,49491,0
2016-02-26,25.041,25.18,23.099,23.31,161018,0
2016-02-29,23.319,24.085,22.759,23.281,231237,0
2016-03-01,23.488,23.783,23.328,23.497,242044,0
2016-03-02,23.517,23.92,22.631,23.527,111578,0
2016-03-03,23.602,23.925,23.488,23.593,102985,0
2016-03-04,23.669,24.019,23.37,23.754,74498,0
2016-03-07,23.63,23.933,23.438,23.687,172143,0
2016-03-08,23.593,24.18,23.443,23.887,72194,0
2016-03-09,23.98,24.351,23.867,24.113,61831,0
2016-03-10,23.783,24.529,23.517,23.687,64182,0
2016-03-11,23.838,24.161,23.735,24.161,177304,0
2016-03-14,24.085,24.313,23.242,23.527,155951,0
2016-03-15,25.05,25.05,23.414,23.612,90425,0
2016-03-16,23.451,23.547,22.807,22.921,137370,0
2016-03-17,22.977,23.517,22.466,23.328,166318,0
2016-03-18,23.479,23.98,23.355,23.887,680399,0
2016-03-21,23.99,24.198,23.745,23.962,170429,0
2016-03-22,23.783,23.952,23.547,23.783,80163,0
2016-03-23,23.696,23.696,23.109,23.148,89768,0
2016-03-24,23.016,23.036,22.562,22.959,115366,0
2016-03-28,22.94,23.395,22.676,23.139,96173,0
2016-03-29,23.158,24.019,22.723,23.897,101486,0
2016-03-30,23.933,24.368,23.933,23.99,114718,0
2016-03-31,23.93,23.976,23.706,23.735,62557,0
2016-04-01,23.479,23.907,23.345,23.46,244353,0
2016-04-04,23.507,24.351,23.158,23.319,112441,0
2016-04-05,23.139,23.139,22.759,22.779,78061,0
2016-04-06,22.893,22.93,22.41,22.749,95431,0
2016-04-07,22.656,22.656,21.197,22.391,181894,0
2016-04-08,22.618,22.902,22.164,22.297,69214,0
2016-04-11,22.41,22.666,22.083,22.098,61132,0
2016-04-12,22.098,22.382,21.965,22.146,60765,0
2016-04-13,22.265,22.761,22.16,22.715,48416,0
2016-04-14,22.657,23.05,22.494,22.991,67304,0
2016-04-15,23.011,23.488,22.771,23.384,85025,0
2016-04-18,23.22,23.384,23.001,23.041,75969,0
2016-04-19,23.211,23.279,23.059,23.203,43339,0
2016-04-20,23.27,23.414,22.839,23.26,61510,0
2016-04-21,23.26,23.719,23.069,23.518,149025,0
2016-04-22,23.488,23.777,23.479,23.709,42332,0
2016-04-25,23.585,23.998,23.279,23.364,43658,0
2016-04-26,23.404,23.787,23.203,23.787,97512,0
2016-04-27,23.719,23.796,23.211,23.548,97279,0
2016-04-28,23.498,23.892,23.05,23.558,131370,0
2016-04-29,23.404,23.548,23.22,23.327,71656,0
2016-05-02,23.327,23.538,23.115,23.414,99612,0
2016-05-03,23.175,23.912,22.963,23.404,61741,0
2016-05-04,23.642,24.915,22.963,24.876,176252,0
2016-05-05,25.039,25.318,24.761,25.069,85549,0
2016-05-06,24.915,25.019,22.716,25.01,75151,0
2016-05-09,24.983,25.164,24.829,24.885,59774,0
2016-05-10,24.915,25.323,24.427,25.097,63508,0
2016-05-11,25.134,25.402,24.886,25.202,63372,0
2016-05-12,25.479,25.691,25.346,25.593,134139,0
2016-05-13,25.461,25.757,25.355,25.536,83874,0
2016-05-16,25.633,26.016,25.452,25.717,74556,0
2016-05-17,25.613,25.91,25.461,25.633,151270,0
2016-05-18,25.623,25.91,25.528,25.747,72878,0
2016-05-19,25.584,26.12,25.584,25.92,82560,0
2016-05-20,26.072,26.416,25.717,26.264,79777,0
2016-05-23,26.245,26.474,26.045,26.15,88434,0
2016-05-24,26.216,26.809,26.216,26.78,48017,0
2016-05-25,26.905,26.982,26.455,26.839,28100,0
2016-05-26,26.953,27.364,26.886,26.982,49903,0
2016-05-27,27.058,27.413,27.039,27.182,45740,0
2016-05-31,27.135,27.612,26.915,27.297,93360,0
2016-06-01,27.297,27.497,26.933,27.488,44555,0
2016-06-02,27.336,27.603,27.192,27.241,39250,0
2016-06-03,27.269,27.576,27.187,27.222,82374,0
2016-06-06,27.355,28.284,27.269,28.215,80918,0
2016-06-07,28.225,29.307,28.225,28.895,119221,0
2016-06-08,28.933,29.077,28.799,28.953,107438,0
2016-06-09,28.79,29.163,28.675,28.943,48517,0
2016-06-10,28.704,29.011,28.512,28.866,48084,0
2016-06-13,28.857,29.24,28.57,28.904,81218,0
2016-06-14,28.819,29.047,28.713,28.933,53049,0
2016-06-15,28.895,28.895,28.542,28.733,76915,0
2016-06-16,28.542,28.904,28.197,28.866,117218,0
2016-06-17,28.963,28.963,27.92,28.024,213295,0
2016-06-20,28.294,29.057,28.294,28.781,103481,0
2016-06-21,28.904,29.297,28.484,28.866,55387,0
2016-06-22,28.819,28.895,28.349,28.359,37588,0
2016-06-23,28.666,29.719,28.551,29.461,91426,0
2016-06-24,28.264,28.876,27.976,28.159,108799,0
2016-06-27,27.967,28.225,27.631,27.91,129748,0
2016-06-28,28.225,28.474,27.99,28.234,112075,0
2016-06-29,28.474,28.809,28.408,28.608,36913,0
2016-06-30,28.694,29.268,28.403,29.268,59896,0
2016-07-01,29.287,29.287,28.866,29.067,25905,0
2016-07-05,28.866,29.011,28.561,28.963,52347,0
2016-07-06,28.904,29.346,28.781,29.106,109453,0
2016-07-07,29.096,29.507,28.848,29.057,127133,0
2016-07-08,29.297,30.044,28.857,29.585,150827,0
2016-07-11,29.65,30.211,29.63,29.986,60797,0
2016-07-12,30.091,30.713,29.909,30.282,90203,0
2016-07-13,30.356,30.558,30.22,30.451,46043,0
2016-07-14,30.634,30.905,30.451,30.481,55150,0
2016-07-15,30.712,30.789,30.254,30.538,105195,0
2016-07-18,30.548,30.712,29.979,30.267,129904,0
2016-07-19,30.123,30.567,30.007,30.172,119425,0
2016-07-20,30.257,31.137,29.574,31.049,147452,0
2016-07-21,31.079,31.705,30.972,31.02,108407,0
2016-07-22,31.117,31.397,30.982,31.02,34649,0
2016-07-25,31.059,31.145,30.779,30.827,28962,0
2016-07-26,30.942,31.184,30.548,30.663,33451,0
2016-07-27,30.827,30.857,30.422,30.847,35050,0
2016-07-28,30.779,30.779,30.248,30.673,48263,0
2016-07-29,30.76,30.942,30.287,30.732,45816,0
2016-08-01,30.653,30.827,30.248,30.442,59493,0
2016-08-02,30.442,30.817,29.67,30.24,56328,0
2016-08-03,30.287,30.847,29.685,30.346,129834,0
2016-08-04,30.422,30.442,30.007,30.383,56739,0
2016-08-05,30.383,30.567,30.297,30.374,127993,0
2016-08-08,30.307,30.528,30.047,30.132,80929,0
2016-08-09,30.202,30.417,29.719,29.785,87037,0
2016-08-10,29.7,30.272,29.005,29.97,213826,0
2016-08-11,30.085,30.365,29.805,30.162,108788,0
2016-08-12,30.192,30.336,29.92,30.172,74998,0
2016-08-15,30.172,30.577,30.172,30.518,70365,0
2016-08-16,30.481,31.127,30.221,30.982,59339,0
2016-08-17,31.02,31.02,30.142,30.172,58252,0
2016-08-18,30.24,30.508,30.172,30.422,134609,0
2016-08-19,30.442,30.481,30.297,30.346,51137,0
2016-08-22,30.336,30.538,30.172,30.422,65839,0
2016-08-23,30.634,31.243,30.471,30.877,98716,0
2016-08-24,30.982,30.982,30.606,30.702,37196,0
2016-08-25,30.742,31.204,30.644,30.857,85474,0
2016-08-26,30.752,31.243,30.702,30.837,62382,0
2016-08-29,31.002,31.002,30.508,30.712,22370,0
2016-08-30,30.779,30.934,30.722,30.886,34155,0
2016-08-31,30.952,31.329,30.712,30.837,94474,0
2016-09-01,30.982,31.108,30.626,31.088,58431,0
2016-09-02,31.253,31.84,31.253,31.54,55117,0
2016-09-06,31.6,31.84,31.339,31.464,47758,0
2016-09-07,31.379,31.638,31.039,31.58,81613,0
2016-09-08,31.464,32.167,31.359,31.415,56407,0
2016-09-09,31.079,31.59,30.915,30.915,63825,0
2016-09-12,30.837,31.184,30.722,30.817,90523,0
2016-09-13,30.567,30.722,30.182,30.24,49769,0
2016-09-14,30.374,30.837,30.172,30.182,72698,0
2016-09-15,30.307,30.924,30.297,30.673,160105,0
2016-09-16,30.683,30.817,30.248,30.297,224923,0
2016-09-19,30.548,31.117,30.174,30.567,107063,0
2016-09-20,30.817,31.319,30.248,30.248,92149,0
2016-09-21,30.346,30.702,29.95,30.393,49237,0
2016-09-22,30.663,30.915,30.451,30.827,172175,0
2016-09-23,30.683,30.915,30.587,30.616,65052,0
2016-09-26,30.5,30.732,30.182,30.192,55585,0
2016-09-27,30.182,30.374,29.94,30.142,50746,0
2016-09-28,30.066,30.442,30.066,30.383,41306,0
2016-09-29,30.374,30.558,30.075,30.094,38585,0
2016-09-30,30.21,30.752,29.988,30.577,55719,0
2016-10-03,30.393,30.606,30.327,30.538,54453,0
2016-10-04,30.548,30.76,30.383,30.508,51885,0
2016-10-05,30.644,30.867,30.451,30.653,65572,0
2016-10-06,30.683,31.02,30.518,30.895,84020,0
2016-10-07,31.174,31.319,30.356,30.606,87015,0
2016-10-10,30.817,31.002,30.558,30.567,48224,0
2016-10-11,30.5,30.5,29.845,29.979,56810,0
2016-10-12,30.085,30.356,29.795,30.267,38275,0
2016-10-13,30.001,30.001,29.514,29.603,46504,0
2016-10-14,29.67,29.894,29.469,29.534,41833,0
2016-10-17,29.437,29.66,29.417,29.622,33589,0
2016-10-18,29.875,29.875,29.387,29.612,51317,0
2016-10-19,29.63,29.942,29.331,29.612,69312,0
2016-10-20,29.64,29.894,29.427,29.68,38683,0
2016-10-21,29.447,29.786,29.447,29.757,27139,0
2016-10-24,29.952,30.389,29.948,30.371,79443,0
2016-10-25,30.225,30.428,29.251,29.397,98197,0
2016-10-26,29.261,29.524,28.795,28.844,94609,0
2016-10-27,28.815,29.101,28.459,28.825,123347,0
2016-10-28,28.825,29.275,28.649,29.185,80329,0
2016-10-31,29.125,29.544,28.853,29.271,88906,0
2016-11-01,29.185,29.282,28.542,28.844,126488,0
2016-11-02,29.603,32.052,29.165,31.313,201329,0
2016-11-03,31.187,31.489,30.585,31.266,78318,0
2016-11-04,31.313,31.45,30.973,30.973,142110,0
2016-11-07,31.217,32.295,31.187,31.994,189795,0
2016-11-08,32.014,35.116,31.79,35.009,265815,0
2016-11-09,34.572,35.748,34.099,35.66,150527,0
2016-11-10,35.982,36.224,35.004,35.252,190539,0
2016-11-11,35.504,35.593,34.892,35.554,173701,0
2016-11-14,35.807,35.982,35.378,35.709,129626,0
2016-11-15,35.613,35.894,35.057,35.193,127313,0
2016-11-16,35.097,35.155,34.814,35.019,110693,0
2016-11-17,35.087,35.135,32.151,34.766,67778,0
2016-11-18,34.902,35.097,34.629,35.038,139487,0
2016-11-21,34.979,35.504,34.775,35.349,70102,0
2016-11-22,35.349,36.137,35.145,35.972,155375,0
2016-11-23,35.982,36.088,35.699,35.835,65258,0
2016-11-25,35.982,36.078,35.835,35.982,46781,0
2016-11-28,35.739,36.03,35.588,35.904,51733,0
2016-11-29,35.972,36.214,35.758,35.874,76560,0
2016-11-30,36.068,36.37,35.835,35.904,113289,0
2016-12-01,36.088,36.181,33.734,34.503,332304,0
2016-12-02,34.094,35.544,34.094,35.494,104742,0
2016-12-05,35.641,36.214,35.475,36.157,93853,0
2016-12-06,36.214,36.895,35.65,36.769,100375,0
2016-12-07,36.525,37.158,36.525,36.876,93774,0
2016-12-08,36.876,37.43,36.749,37.41,105673,0
2016-12-09,37.44,37.898,37.401,37.868,134081,0
2016-12-12,37.926,38.12,37.683,38.004,108753,0
2016-12-13,38.16,38.364,37.45,37.519,60460,0
2016-12-14,37.294,37.838,37.294,37.751,80148,0
2016-12-15,37.79,38.364,37.645,38.034,139049,0
2016-12-16,38.238,38.413,37.469,37.479,255912,0
2016-12-19,37.537,38.17,37.446,37.994,48590,0
2016-12-20,37.936,38.646,37.936,38.48,52130,0
2016-12-21,38.47,38.763,37.981,38.666,60282,0
2016-12-22,38.733,38.743,37.741,37.916,49783,0
2016-12-23,37.519,38.063,37.207,37.956,27649,0
2016-12-27,37.916,38.432,37.79,37.984,32309,0
2016-12-28,38.014,38.101,37.645,37.926,33271,0
2016-12-29,38.034,38.296,37.693,38.024,39169,0
2016-12-30,38.17,38.17,37.712,38.11,44831,0
2017-01-03,38.238,38.356,36.847,37.041,129696,0
2017-01-04,37.235,37.566,36.808,37.099,90144,0
2017-01-05,37.129,37.673,36.71,37.41,66982,0
2017-01-06,37.605,37.605,36.38,36.439,70424,0
2017-01-09,36.224,36.448,35.689,35.739,143827,0
2017-01-10,35.942,37.509,35.748,37.363,148279,0
2017-01-11,37.519,37.519,36.624,37.304,65592,0
2017-01-12,37.172,37.172,36.252,36.731,46555,0
2017-01-13,36.907,37.406,36.79,37.309,59717,0
2017-01-17,37.289,37.319,36.683,36.692,46602,0
2017-01-18,36.614,37.328,36.398,37.192,70115,0
2017-01-19,37.123,37.279,36.281,36.447,35323,0
2017-01-20,36.447,37.138,36.447,36.859,43306,0
2017-01-23,36.917,37.202,36.706,36.897,54757,0
2017-01-24,36.947,37.925,36.82,37.71,88987,0
2017-01-25,37.994,38.473,37.994,38.239,38975,0
2017-01-26,38.426,38.66,38.268,38.416,49679,0
2017-01-27,38.66,38.66,37.897,38.454,45037,0
2017-01-30,38.366,38.366,37.485,37.485,43669,0
2017-01-31,37.406,37.661,37.044,37.475,75292,0
2017-02-01,37.671,38.083,37.23,37.622,47098,0
2017-02-02,37.612,37.828,37.24,37.661,53137,0
2017-02-03,37.857,38.083,37.686,37.945,48600,0
2017-02-06,37.907,37.935,37.289,37.358,38796,0
2017-02-07,37.495,37.592,36.497,36.897,42123,0
2017-02-08,36.761,36.761,35.929,36.33,44307,0
2017-02-09,36.516,36.897,36.093,36.673,48593,0
2017-02-10,36.888,37.172,36.678,37.143,45588,0
2017-02-13,37.202,37.573,37.044,37.397,58750,0
2017-02-14,37.202,37.475,36.976,37.446,37252,0
2017-02-15,37.25,38.024,37.25,37.837,30912,0
2017-02-16,37.857,38.356,37.5,37.925,89553,0
2017-02-17,37.789,38.091,37.659,37.964,63266,0
2017-02-21,38.101,38.101,37.485,37.916,45481,0
2017-02-22,37.818,37.857,37.162,37.632,56833,0
2017-02-23,37.769,37.769,37.083,37.544,62774,0
2017-02-24,37.24,37.789,36.673,37.192,63097,0
2017-02-27,37.152,37.573,37.064,37.152,81639,0
2017-02-28,37.103,37.103,35.919,36.839,226633,0
2017-03-01,35.733,36.673,33.706,34.303,286050,0
2017-03-02,34.215,34.245,33.089,33.843,240250,0
2017-03-03,33.912,33.912,33.314,33.461,90385,0
2017-03-06,33.374,33.578,32.855,33.432,111280,0
2017-03-07,33.393,33.824,33.295,33.422,93981,0
2017-03-08,33.383,33.486,32.463,32.483,76703,0
2017-03-09,32.414,32.697,32.121,32.218,76268,0
2017-03-10,32.443,33.226,32.101,33.059,138076,0
2017-03-13,32.825,33.216,32.669,33.031,100295,0
2017-03-14,32.923,33.079,32.62,32.942,62998,0
2017-03-15,33.012,33.706,32.962,33.578,140891,0
2017-03-16,33.687,33.883,33.531,33.55,52804,0
2017-03-17,33.344,33.912,32.796,33.824,350056,0
2017-03-20,33.814,33.814,33.206,33.364,102969,0
2017-03-21,33.432,33.432,32.188,32.238,49368,0
2017-03-22,32.228,32.669,31.816,31.974,49876,0
2017-03-23,31.934,32.423,31.934,32.151,42335,0
2017-03-24,32.178,32.503,31.807,31.964,38664,0
2017-03-27,31.592,32.178,31.532,32.032,51257,0
2017-03-28,31.914,32.58,31.739,32.531,70950,0
2017-03-29,32.404,32.777,32.306,32.61,44992,0
2017-03-30,32.59,32.757,32.423,32.56,102770,0
2017-03-31,32.453,33.197,32.453,32.864,99786,0
2017-04-03,32.884,33.074,32.335,32.335,53078,0
2017-04-04,32.414,32.492,31.816,32.111,69800,0
2017-04-05,32.228,32.855,32.051,32.198,57131,0
2017-04-06,32.355,32.697,32.013,32.678,76648,0
2017-04-07,32.493,32.786,32.404,32.659,94979,0
2017-04-10,32.727,33.04,32.565,32.845,69867,0
2017-04-11,32.658,33.546,32.658,33.387,44704,0
2017-04-12,33.219,33.219,32.608,32.677,46356,0
2017-04-13,32.696,32.953,32.213,32.302,56571,0
2017-04-17,32.283,32.973,32.203,32.746,121934,0
2017-04-18,32.332,33.279,32.332,33.239,63459,0
2017-04-19,33.427,33.664,32.884,33.052,46392,0
2017-04-20,33.101,34.078,32.944,33.822,99541,0
2017-04-21,33.762,34.424,33.762,34.197,131646,0
2017-04-24,34.61,34.975,34.364,34.482,58142,0
2017-04-25,34.71,34.887,34.522,34.66,78569,0
2017-04-26,34.552,35.637,34.552,35.301,66270,0
2017-04-27,35.272,35.656,34.759,34.867,41454,0
2017-04-28,34.877,34.975,34.187,34.344,45601,0
2017-05-01,34.424,34.582,34.127,34.255,35987,0
2017-05-02,34.364,34.6,33.999,34.236,70170,0
2017-05-03,36.506,37.714,35.558,36.406,154218,0
2017-05-04,36.506,36.506,34.917,35.005,78425,0
2017-05-05,34.927,34.947,34.246,34.453,66799,0
2017-05-08,34.414,34.778,33.831,34.255,121480,0
2017-05-09,34.325,36.811,34.325,35.795,153576,0
2017-05-10,35.706,36.041,35.37,35.913,71650,0
2017-05-11,35.676,35.676,34.887,35.488,79702,0
2017-05-12,35.44,35.943,35.203,35.43,82270,0
2017-05-15,35.608,35.903,35.45,35.568,48600,0
2017-05-16,35.558,35.706,35.035,35.232,55566,0
2017-05-17,34.838,35.005,33.654,33.752,91738,0
2017-05-18,33.594,33.713,33.249,33.427,55355,0
2017-05-19,33.417,33.802,33.229,33.555,66310,0
2017-05-22,33.614,34.246,32.943,34.167,174861,0
2017-05-23,34.344,34.522,33.634,33.999,84106,0
2017-05-24,34.029,34.394,32.874,32.894,100828,0
2017-05-25,33.121,33.171,32.726,32.914,90520,0
2017-05-26,32.973,32.973,32.263,32.47,64583,0
2017-05-30,32.273,32.341,31.66,32.173,91722,0
2017-05-31,32.312,32.953,32.15,32.726,93948,0
2017-06-01,32.864,33.456,32.776,33.446,64701,0
2017-06-02,33.427,34.078,33.318,33.387,48025,0
2017-06-05,33.338,33.387,32.776,32.786,42617,0
2017-06-06,32.825,33.071,32.558,32.756,78337,0
2017-06-07,32.805,33.086,32.5,32.766,79112,0
2017-06-08,32.696,33.674,32.691,33.309,54154,0
2017-06-09,33.387,33.93,33.131,33.782,86322,0
2017-06-12,33.762,34.592,33.412,33.91,56393,0
2017-06-13,33.999,34.078,33.526,33.752,40946,0
2017-06-14,33.831,34.394,33.2,33.506,41868,0
2017-06-15,33.229,33.437,33.013,33.239,39895,0
2017-06-16,32.973,33.822,32.894,33.664,167302,0
2017-06-19,33.762,33.891,33.348,33.644,37959,0
2017-06-20,33.565,33.565,32.835,32.904,34195,0
2017-06-21,32.894,32.924,32.558,32.608,46364,0
2017-06-22,32.558,32.899,32.273,32.519,75112,0
2017-06-23,32.519,33.338,32.5,33.032,210890,0
2017-06-26,32.983,33.812,32.756,33.536,57560,0
2017-06-27,33.526,34.029,33.392,33.644,57374,0
2017-06-28,33.762,34.769,33.407,34.7,77688,0
2017-06-29,34.947,34.947,34.187,34.374,90179,0
2017-06-30,34.433,35.232,34.107,34.167,160433,0
2017-07-03,34.207,34.966,33.901,34.838,35839,0
2017-07-05,34.72,34.72,33.866,34.107,88603,0
2017-07-06,33.841,34.157,33.387,33.969,91619,0
2017-07-07,34.029,34.6,33.789,34.157,58162,0
2017-07-10,33.989,34.157,33.151,33.516,71297,0
2017-07-11,33.476,34.192,33.023,33.318,80373,0
2017-07-12,33.674,34.122,33.131,33.249,58963,0
2017-07-13,33.408,34.323,33.229,33.846,52427,0
2017-07-14,33.736,34.025,33.677,33.746,34978,0
2017-07-17,33.776,33.995,33.388,33.408,44189,0
2017-07-18,33.259,34.144,33.05,34.005,65865,0
2017-07-19,34.144,34.403,33.925,34.403,37549,0
2017-07-20,34.601,34.751,33.896,34.293,40047,0
2017-07-21,34.512,34.731,34.234,34.472,68512,0
2017-07-24,34.452,34.572,33.905,34.313,34733,0
2017-07-25,34.214,34.641,34.164,34.522,40760,0
2017-07-26,34.562,34.741,34.229,34.343,47383,0
2017-07-27,34.542,34.751,33.957,34.582,42198,0
2017-07-28,34.512,34.706,33.965,34.333,24572,0
2017-07-31,34.383,35.407,34.383,35.327,95313,0
2017-08-01,35.596,36.342,35.218,36.332,80419,0
2017-08-02,36.342,37.594,35.944,36.62,154639,0
2017-08-03,37.077,41.074,36.64,40.229,144219,0
2017-08-04,39.812,41.243,39.444,41.094,110088,0
2017-08-07,41.253,41.373,39.543,39.573,85510,0
2017-08-08,39.483,39.643,39.026,39.245,77786,0
2017-08-09,39.046,39.454,38.966,39.225,43113,0
2017-08-10,39.036,39.036,38.33,38.4,53468,0
2017-08-11,38.549,38.549,37.962,38.27,46891,0
2017-08-14,38.439,39.414,38.439,39.364,43224,0
2017-08-15,39.374,39.374,38.43,38.758,34140,0
2017-08-16,38.778,39.434,38.688,38.897,37790,0
2017-08-17,38.758,39.046,38.39,38.4,51547,0
2017-08-18,38.211,38.797,38.091,38.42,47007,0
2017-08-21,38.41,38.579,38.201,38.39,22750,0
2017-08-22,38.539,38.927,38.43,38.618,35935,0
2017-08-23,38.459,39.016,38.231,38.499,48803,0
2017-08-24,38.738,38.966,38.28,38.618,36993,0
2017-08-25,38.539,38.708,37.942,38.35,39886,0
2017-08-28,38.38,38.937,37.843,38.489,47369,0
2017-08-29,38.29,38.976,38.101,38.698,57668,0
2017-08-30,38.708,39.086,38.579,39.016,42277,0
2017-08-31,39.265,40.408,38.887,40.14,96949,0
2017-09-01,40.15,40.334,39.285,39.464,60821,0
2017-09-05,39.474,39.787,38.887,39.116,49578,0
2017-09-06,39.185,39.336,38.599,39.116,36792,0
2017-09-07,39.305,40.13,39.016,40.12,56549,0
2017-09-08,40.12,40.955,39.702,40.925,68501,0
2017-09-11,41.005,41.184,40.485,40.816,64569,0
2017-09-12,40.816,41.005,40.358,40.468,26070,0
2017-09-13,40.478,40.836,40.408,40.746,62105,0
2017-09-14,40.816,40.895,40.143,40.647,49225,0
2017-09-15,40.806,40.806,39.921,40.458,151764,0
2017-09-18,40.607,40.974,40.527,40.647,49007,0
2017-09-19,40.756,41.492,40.726,41.214,60579,0
2017-09-20,41.204,42.089,41.204,41.452,44884,0
2017-09-21,41.512,42.009,41.174,41.273,56737,0
2017-09-22,41.393,41.969,41.388,41.542,39909,0
2017-09-25,41.641,42.427,41.333,41.92,52209,0
2017-09-26,42.039,42.993,41.955,42.606,104477,0
2017-09-27,42.794,43.988,42.427,43.59,163769,0
2017-09-28,43.451,44.027,41.582,43.779,99432,0
2017-09-29,43.769,44.047,43.302,43.5,40522,0
2017-10-02,43.49,44.226,43.142,44.196,42447,0
2017-10-03,44.236,44.883,44.236,44.763,57591,0
2017-10-04,44.733,44.903,44.346,44.574,32076,0
2017-10-05,44.564,45.181,44.316,44.873,46518,0
2017-10-06,44.863,45.459,44.783,45.409,54019,0
2017-10-09,45.37,45.4,44.803,45.151,45460,0
2017-10-10,45.24,45.738,45.24,45.688,62149,0
2017-10-11,45.698,46.086,45.585,45.956,39783,0
2017-10-12,45.946,46.463,45.648,46.175,41108,0
2017-10-13,44.665,46.14,44.665,45.32,75098,0
2017-10-16,45.05,45.4,44.7601,45.33,41674,0
2017-10-17,45.25,45.615,44.81,44.95,26419,0
2017-10-18,45.25,46.255,45.04,45.98,73806,0
2017-10-19,45.75,46.075,45.16,45.4,41808,0
2017-10-20,45.73,46.01,45.12,45.36,48639,0
2017-10-23,45.43,45.43,44.57,45.23,43080,0
2017-10-24,45.37,45.46,44.84,44.94,77737,0
2017-10-25,44.98,45.135,44.59,44.77,52331,0
2017-10-26,44.87,45.76,44.87,45.15,49422,0
2017-10-27,45.51,45.93,44.805,45.73,66665,0
2017-10-30,45.36,45.7,43.8,44.38,43772,0
2017-10-31,44.61,45.18,44.04,44.7,55471,0
2017-11-01,48,49.66,47.831,49.12,211052,0
2017-11-02,49.11,49.63,48.45,49.13,190910,0
2017-11-03,49.12,49.23,47.4,47.96,82410,0
2017-11-06,48.08,48.08,47.11,47.59,57133,0
2017-11-07,47.42,47.77,46.65,46.65,50355,0
2017-11-08,46.31,47.23,46.06,46.58,135237,0
2017-11-09,46.26,46.68,45.73,46,100131,0
2017-11-10,45.96,46.25,45.745,45.82,87934,0
