Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.512,15.611,15.236,15.571,154704,0
2005-02-28,15.424,15.473,15.01,15.179,251328,0
2005-03-01,15.109,15.395,15.109,15.316,301784,0
2005-03-02,15.375,15.631,15.1,15.188,179040,0
2005-03-03,15.316,15.335,14.971,15.08,155461,0
2005-03-04,15.296,15.296,15.05,15.179,145454,0
2005-03-07,15.08,15.286,15.02,15.07,200963,0
2005-03-08,15.01,15.256,14.991,14.991,233054,0
2005-03-09,14.923,15.05,14.725,14.784,257766,0
2005-03-10,14.667,14.991,14.667,14.696,227258,0
2005-03-11,14.628,14.854,14.628,14.784,164851,0
2005-03-14,14.725,15.03,14.725,14.804,106749,0
2005-03-15,14.903,14.942,14.745,14.755,179409,0
2005-03-16,14.774,14.893,14.628,14.794,262985,0
2005-03-17,15.729,16.015,15.454,15.906,1472541,0
2005-03-18,16.083,16.713,15.916,16.556,1282644,0
2005-03-21,16.368,16.723,16.348,16.723,593000,0
2005-03-22,16.733,16.752,16.447,16.603,428352,0
2005-03-23,16.447,16.556,16.073,16.142,543249,0
2005-03-24,16.073,17.48,16.073,16.959,755890,0
2005-03-28,17.047,17.528,16.978,17.145,855001,0
2005-03-29,17.028,17.086,16.85,16.988,651581,0
2005-03-30,16.919,17.342,16.909,17.322,431758,0
2005-03-31,17.205,17.322,17.047,17.195,455464,0
2005-04-01,17.185,17.244,17.066,17.165,238473,0
2005-04-04,17.066,17.372,16.969,17.342,353197,0
2005-04-05,17.244,17.46,17.185,17.224,456431,0
2005-04-06,17.224,17.46,17.224,17.322,337495,0
2005-04-07,17.244,17.874,17.185,17.696,668828,0
2005-04-08,17.598,18.189,17.598,18,754464,0
2005-04-11,17.884,18.03,17.431,17.509,410318,0
2005-04-12,17.558,17.904,17.519,17.774,294739,0
2005-04-13,17.696,17.894,17.382,17.538,228060,0
2005-04-14,17.402,17.558,16.909,16.929,283163,0
2005-04-15,16.929,16.949,16.3,16.338,444993,0
2005-04-18,16.497,16.988,16.231,16.693,371531,0
2005-04-19,16.683,16.831,16.083,16.566,525692,0
2005-04-20,16.526,16.792,16.161,16.556,382591,0
2005-04-21,16.693,17.726,16.693,17.677,601147,0
2005-04-22,17.588,17.658,17.214,17.48,375490,0
2005-04-25,17.538,17.677,17.224,17.49,263463,0
2005-04-26,17.499,17.716,17.018,17.244,239548,0
2005-04-27,17.106,17.588,16.733,17.499,463845,0
2005-04-28,17.362,17.568,17.126,17.126,343633,0
2005-04-29,17.292,17.558,16.988,17.499,308226,0
2005-05-02,17.499,17.578,16.869,17.145,301191,0
2005-05-03,17.028,17.047,16.653,17.047,469237,0
2005-05-04,17.047,17.302,16.86,17.244,373111,0
2005-05-05,17.254,17.332,16.949,17.283,214894,0
2005-05-06,17.302,17.362,17.244,17.362,331475,0
2005-05-09,17.382,17.884,17.342,17.735,922011,0
2005-05-10,17.706,17.735,17.48,17.628,285530,0
2005-05-11,17.677,17.677,17.302,17.519,311706,0
2005-05-12,17.46,17.686,17.283,17.421,199745,0
2005-05-13,17.382,18.11,17.322,18.03,611650,0
2005-05-16,17.913,18.169,17.874,18.12,421836,0
2005-05-17,17.943,18.326,17.894,18.246,314064,0
2005-05-18,18.179,19.005,18.07,18.729,498414,0
2005-05-19,18.739,19.131,18.621,18.818,290522,0
2005-05-20,18.818,18.935,18.522,18.935,136440,0
2005-05-23,18.798,19.251,18.729,19.151,257313,0
2005-05-24,19.015,19.271,18.915,19.211,238641,0
2005-05-25,19.015,19.311,19.015,19.261,373669,0
2005-05-26,19.291,19.594,19.251,19.447,319340,0
2005-05-27,19.497,19.507,19.035,19.221,285306,0
2005-05-31,19.191,19.311,19.074,19.131,640592,0
2005-06-01,19.181,19.291,19.055,19.241,617308,0
2005-06-02,19.122,19.357,19.055,19.251,552874,0
2005-06-03,19.271,19.311,19.045,19.291,643127,0
2005-06-06,19.397,19.397,18.975,18.995,501363,0
2005-06-07,18.955,19.261,18.769,18.779,310270,0
2005-06-08,18.769,18.905,18.276,18.306,384772,0
2005-06-09,18.286,18.621,17.834,18.592,576730,0
2005-06-10,18.641,18.679,18.434,18.562,230850,0
2005-06-13,18.641,18.887,18.562,18.759,298753,0
2005-06-14,18.621,18.838,18.621,18.66,207557,0
2005-06-15,18.689,18.808,18.306,18.493,404707,0
2005-06-16,19.576,20.548,18.679,19.889,1807132,0
2005-06-17,19.87,20.205,19.673,20.116,808775,0
2005-06-20,19.86,20.292,19.82,20.106,568936,0
2005-06-21,20.066,20.225,19.899,20.047,299065,0
2005-06-22,20.086,20.264,19.939,20.254,385005,0
2005-06-23,20.215,20.322,19.83,19.999,368445,0
2005-06-24,20.009,20.009,19.261,19.357,773695,0
2005-06-27,19.349,19.919,19.261,19.713,386623,0
2005-06-28,19.603,19.939,19.603,19.879,304797,0
2005-06-29,19.811,20.066,19.603,20.009,494205,0
2005-06-30,19.999,19.999,19.673,19.773,381023,0
2005-07-01,19.703,19.949,19.663,19.87,307539,0
2005-07-05,19.703,19.999,19.643,19.999,377953,0
2005-07-06,19.889,20.038,19.879,20.038,830736,0
2005-07-07,19.613,20.066,19.467,20.047,363803,0
2005-07-08,20.066,20.264,19.85,20.235,624834,0
2005-07-11,20.292,20.814,20.136,20.588,531059,0
2005-07-12,20.568,20.784,19.959,20.548,341181,0
2005-07-13,20.548,20.774,20.076,20.509,342798,0
2005-07-14,20.668,20.834,20.254,20.548,250254,0
2005-07-15,20.412,20.784,20.412,20.735,415965,0
2005-07-18,20.707,20.735,20.332,20.441,442655,0
2005-07-19,20.382,20.884,20.382,20.854,304840,0
2005-07-20,20.774,20.884,20.392,20.707,384998,0
2005-07-21,20.548,20.844,20.332,20.49,257053,0
2005-07-22,20.412,20.954,20.372,20.954,216592,0
2005-07-25,20.954,20.954,20.598,20.844,415441,0
2005-07-26,20.864,20.954,20.726,20.784,717707,0
2005-07-27,20.668,20.784,19.477,20.451,558209,0
2005-07-28,20.658,20.658,20.056,20.136,448148,0
2005-07-29,20.028,20.648,19.783,20.392,246690,0
2005-08-01,20.392,20.894,20.254,20.794,670720,0
2005-08-02,20.844,21.1,20.707,21.07,413627,0
2005-08-03,20.98,21.306,20.744,21.08,393052,0
2005-08-04,21,21.14,20.608,20.668,274108,0
2005-08-05,20.638,20.954,20.558,20.658,198399,0
2005-08-08,20.648,20.658,20.292,20.392,262793,0
2005-08-09,20.451,20.518,20.126,20.254,168880,0
2005-08-10,20.362,20.509,19.613,20.322,391180,0
2005-08-11,20.292,20.518,20.096,20.392,275773,0
2005-08-12,20.312,20.312,19.663,19.999,318040,0
2005-08-15,19.939,20.588,19.939,20.528,271817,0
2005-08-16,20.402,20.518,20.136,20.273,180833,0
2005-08-17,20.185,20.185,19.889,19.939,207892,0
2005-08-18,19.86,20.009,19.427,19.959,215310,0
2005-08-19,19.84,20.481,19.623,19.84,321876,0
2005-08-22,19.773,20.165,19.763,20.056,202521,0
2005-08-23,20.047,20.392,20.018,20.155,145137,0
2005-08-24,20.096,20.588,19.879,20.332,233670,0
2005-08-25,20.332,20.726,20.292,20.509,191113,0
2005-08-26,20.509,20.509,19.693,19.899,261552,0
2005-08-29,19.753,19.909,19.447,19.673,239389,0
2005-08-30,19.547,19.743,19.261,19.497,273144,0
2005-08-31,19.407,20.116,19.271,20.106,252804,0
2005-09-01,20.155,20.215,19.673,20.038,178602,0
2005-09-02,19.969,20.116,19.603,19.783,217937,0
2005-09-06,19.86,20.322,19.792,20.292,187483,0
2005-09-07,20.254,20.688,20.096,20.668,205317,0
2005-09-08,20.49,20.618,20.264,20.431,117140,0
2005-09-09,20.481,20.707,20.292,20.648,130780,0
2005-09-12,20.688,21.296,20.528,21.14,224015,0
2005-09-13,21.03,21.16,20.352,20.735,178319,0
2005-09-14,20.854,20.972,20.441,20.481,143825,0
2005-09-15,20.431,20.688,20.235,20.598,165240,0
2005-09-16,20.688,21,20.528,20.99,570122,0
2005-09-19,20.98,21.05,20.707,20.954,282648,0
2005-09-20,23.156,23.5,20.854,21.376,2695284,0
2005-09-21,21.376,21.513,20.924,21.12,493851,0
2005-09-22,21.198,21.326,20.735,21.05,324738,0
2005-09-23,21.12,21.424,20.854,21.376,453688,0
2005-09-26,21.424,21.443,20.894,21.01,325576,0
2005-09-27,20.884,21.207,20.598,20.954,228822,0
2005-09-28,20.962,21.266,20.658,20.864,321630,0
2005-09-29,20.814,21.237,20.618,20.924,326234,0
2005-09-30,20.884,21.237,20.688,20.834,231889,0
2005-10-03,20.744,21.256,20.668,20.864,409171,0
2005-10-04,20.884,21.02,20.568,20.588,323217,0
2005-10-05,20.528,20.628,19.979,20.056,280715,0
2005-10-06,20.264,20.608,19.989,20.254,396949,0
2005-10-07,20.471,20.648,20.195,20.548,274659,0
2005-10-10,20.658,20.658,19.84,19.989,335756,0
2005-10-11,20.038,20.509,19.84,19.969,532154,0
2005-10-12,19.84,20.155,19.339,19.86,374281,0
2005-10-13,19.673,20.076,19.349,19.82,450515,0
2005-10-14,19.979,20.312,19.763,20.136,332701,0
2005-10-17,20.106,20.215,19.339,19.87,274193,0
2005-10-18,19.84,20.136,19.349,19.517,405523,0
2005-10-19,19.417,20.009,19.349,19.979,539894,0
2005-10-20,20.018,20.282,19.349,19.594,271081,0
2005-10-21,19.594,19.82,19.261,19.357,305026,0
2005-10-24,19.301,20.332,19.301,20.273,581562,0
2005-10-25,20.136,20.471,20.136,20.471,343122,0
2005-10-26,20.499,20.668,20.282,20.668,588390,0
2005-10-27,20.49,20.678,19.663,19.743,351248,0
2005-10-28,19.899,20.628,19.547,20.481,482555,0
2005-10-31,20.658,20.794,20.205,20.422,617199,0
2005-11-01,20.292,20.49,19.899,20.235,227797,0
2005-11-02,20.136,20.548,20.038,20.548,204633,0
2005-11-03,20.528,20.558,19.889,19.939,339773,0
2005-11-04,19.909,19.939,19.723,19.84,280192,0
2005-11-07,19.723,19.889,19.547,19.83,385206,0
2005-11-08,19.743,19.959,19.349,19.407,278211,0
2005-11-09,19.507,20.205,19.191,19.693,273195,0
2005-11-10,19.82,20.322,19.447,20.273,235594,0
2005-11-11,20.155,20.518,20.155,20.431,212726,0
2005-11-14,20.49,20.49,19.939,20.392,330074,0
2005-11-15,20.245,20.509,20.076,20.205,280833,0
2005-11-16,20.362,20.362,20.076,20.175,243185,0
2005-11-17,20.155,20.402,20.136,20.372,137488,0
2005-11-18,20.528,20.824,20.195,20.707,419422,0
2005-11-21,20.707,20.824,20.282,20.392,217004,0
2005-11-22,20.362,20.578,20.175,20.49,132374,0
2005-11-23,20.471,20.471,20.028,20.086,135586,0
2005-11-25,20.225,20.312,19.613,20.056,177368,0
2005-11-28,20.066,20.066,19.457,19.683,323376,0
2005-11-29,19.84,19.84,19.427,19.497,426021,0
2005-11-30,19.527,20.292,19.407,20.292,318915,0
2005-12-01,20.422,20.471,20.096,20.175,324518,0
2005-12-02,20.038,20.292,19.802,20.292,257086,0
2005-12-05,20.292,20.292,20.018,20.066,111174,0
2005-12-06,20.195,20.372,20.018,20.195,235021,0
2005-12-07,20.205,20.245,19.723,19.989,305185,0
2005-12-08,20.106,20.116,19.603,19.723,314972,0
2005-12-09,19.623,19.929,19.497,19.733,172187,0
2005-12-12,19.879,19.879,19.251,19.457,402346,0
2005-12-13,19.594,19.802,19.221,19.377,331774,0
2005-12-14,19.487,19.86,19.271,19.633,204078,0
2005-12-15,19.556,19.919,19.367,19.86,450282,0
2005-12-16,19.909,20.578,19.783,20.548,863418,0
2005-12-19,20.688,20.717,20.116,20.451,563606,0
2005-12-20,18.326,18.818,17.913,18.169,2607327,0
2005-12-21,18.1,19.576,18.09,19.025,1187590,0
2005-12-22,19.083,19.201,18.631,18.749,508260,0
2005-12-23,18.915,19.113,18.719,19.055,291274,0
2005-12-27,19.122,19.151,18.798,18.985,465404,0
2005-12-28,19.131,19.131,18.739,18.955,604786,0
2005-12-29,18.847,19.005,18.769,18.895,408885,0
2005-12-30,18.925,18.925,18.443,18.612,317970,0
2006-01-03,18.66,19.113,18.227,18.945,612769,0
2006-01-04,18.798,19.113,18.769,19.015,236134,0
2006-01-05,18.915,19.103,18.483,18.955,407859,0
2006-01-06,19.015,19.093,18.915,18.935,498119,0
2006-01-09,19.015,19.477,18.818,19.457,717402,0
2006-01-10,19.339,19.507,19.055,19.271,370936,0
2006-01-11,19.181,19.311,18.887,19.311,296323,0
2006-01-12,19.311,19.576,19.291,19.447,187956,0
2006-01-13,19.584,19.584,19.055,19.151,253814,0
2006-01-17,19.064,19.064,18.572,18.769,411281,0
2006-01-18,18.592,18.739,18.356,18.522,358763,0
2006-01-19,18.503,18.935,18.276,18.621,665739,0
2006-01-20,18.689,18.689,18.425,18.443,368391,0
2006-01-23,18.443,18.592,18.356,18.395,265170,0
2006-01-24,18.376,18.641,18.266,18.592,203370,0
2006-01-25,18.542,18.679,18.13,18.207,304291,0
2006-01-26,18.356,19.035,18.246,18.965,371677,0
2006-01-27,18.818,19.161,18.572,18.631,282627,0
2006-01-30,18.552,18.895,18.395,18.542,383159,0
2006-01-31,18.405,18.877,18.316,18.857,451420,0
2006-02-01,18.935,18.975,18.483,18.709,918677,0
2006-02-02,18.522,18.915,18.326,18.463,387811,0
2006-02-03,18.366,18.915,18.346,18.719,475356,0
2006-02-06,18.689,18.689,18.266,18.582,475367,0
2006-02-07,18.522,18.828,18.316,18.631,294363,0
2006-02-08,18.582,18.818,18.493,18.493,374174,0
2006-02-09,18.621,18.621,18.266,18.326,242227,0
2006-02-10,18.326,18.689,18.246,18.679,289916,0
2006-02-13,18.522,18.66,18.425,18.562,411320,0
2006-02-14,18.483,18.759,18.483,18.699,274652,0
2006-02-15,18.759,18.828,18.493,18.828,298798,0
2006-02-16,18.838,18.887,18.602,18.838,280299,0
2006-02-17,18.759,18.838,18.631,18.759,395801,0
2006-02-21,18.798,18.857,18.562,18.679,330409,0
2006-02-22,18.808,19.723,18.719,19.633,573830,0
2006-02-23,19.547,19.909,19.357,19.889,612052,0
2006-02-24,19.85,19.949,19.584,19.939,513649,0
2006-02-27,19.84,19.999,19.643,19.733,481424,0
2006-02-28,19.643,19.773,19.151,19.151,696915,0
2006-03-01,19.171,19.623,19.055,19.467,269622,0
2006-03-02,19.339,19.753,19.103,19.703,362033,0
2006-03-03,19.673,19.929,19.527,19.673,289945,0
2006-03-06,19.547,19.547,19.171,19.447,672108,0
2006-03-07,19.349,19.437,19.131,19.191,416848,0
2006-03-08,19.171,19.643,18.955,19.221,234444,0
2006-03-09,19.349,19.447,19.025,19.055,249972,0
2006-03-10,19.015,19.281,19.015,19.271,173202,0
2006-03-13,19.271,19.427,19.093,19.181,325545,0
2006-03-14,19.181,19.367,19.015,19.357,420049,0
2006-03-15,19.367,19.447,19.201,19.427,163084,0
2006-03-16,19.527,19.663,19.113,19.201,264040,0
2006-03-17,19.161,19.673,19.151,19.613,701150,0
2006-03-20,19.623,20.076,19.387,19.82,474683,0
2006-03-21,18.266,19.447,18.13,19.025,1790234,0
2006-03-22,19.015,19.201,18.905,19.074,471857,0
2006-03-23,18.945,19.231,18.945,19.093,680079,0
2006-03-24,19.141,19.301,19.015,19.122,397977,0
2006-03-27,19.083,19.251,18.985,19.122,220565,0
2006-03-28,19.005,19.151,18.975,19.025,361670,0
2006-03-29,19.035,19.181,18.935,19.015,589772,0
2006-03-30,19.045,19.151,19.015,19.093,206657,0
2006-03-31,19.181,19.181,18.985,19.074,214539,0
2006-04-03,18.995,19.055,18.838,18.877,419298,0
2006-04-04,18.857,19.015,18.838,18.925,291274,0
2006-04-05,18.935,18.995,18.857,18.935,266053,0
2006-04-06,18.877,18.877,18.679,18.798,330017,0
2006-04-07,18.905,18.965,18.522,18.699,258389,0
2006-04-10,18.562,18.857,18.483,18.522,762719,0
2006-04-11,18.542,18.798,18.306,18.463,252226,0
2006-04-12,18.425,18.463,18.236,18.443,275227,0
2006-04-13,18.296,18.779,18.246,18.66,399878,0
2006-04-17,18.552,18.729,18.385,18.602,500693,0
2006-04-18,18.689,18.689,18.346,18.463,513526,0
2006-04-19,18.522,18.739,18.463,18.512,442021,0
2006-04-20,18.483,18.915,18.473,18.788,351567,0
2006-04-21,19.015,19.015,18.227,18.356,359616,0
2006-04-24,18.227,18.425,18.207,18.366,298833,0
2006-04-25,18.217,18.366,18.149,18.198,511248,0
2006-04-26,18.246,18.562,18.179,18.236,211366,0
2006-04-27,18.14,18.453,18.03,18.149,256499,0
2006-04-28,18.04,18.227,17.913,18.09,318317,0
2006-05-01,18.227,18.366,17.794,17.814,189482,0
2006-05-02,17.716,18.02,17.598,17.874,383561,0
2006-05-03,17.894,17.894,17.677,17.794,239071,0
2006-05-04,17.735,18.12,17.735,18.1,193098,0
2006-05-05,18.14,18.198,18.07,18.159,263794,0
2006-05-08,18.1,18.13,17.804,17.913,207357,0
2006-05-09,17.814,18.11,17.814,17.953,258191,0
2006-05-10,17.961,17.961,17.668,17.716,173632,0
2006-05-11,17.677,17.696,17.244,17.392,684504,0
2006-05-12,17.352,17.421,16.869,16.929,293696,0
2006-05-15,16.821,17.047,16.792,16.889,709596,0
2006-05-16,17.057,17.558,17.057,17.283,487297,0
2006-05-17,17.106,17.224,16.85,16.86,640122,0
2006-05-18,16.889,17.008,16.585,16.594,618069,0
2006-05-19,16.546,16.594,15.542,15.631,1862364,0
2006-05-22,15.463,15.571,15.08,15.129,1001634,0
2006-05-23,15.236,15.306,14.814,15,1014405,0
2006-05-24,15,15.788,14.834,15.719,1160483,0
2006-05-25,15.886,16.035,15.788,15.985,722443,0
2006-05-26,16.093,16.122,15.847,15.945,266102,0
2006-05-30,15.788,15.886,15.375,15.375,383453,0
2006-05-31,15.454,15.562,15.07,15.266,527391,0
2006-06-01,15.256,15.709,15.198,15.709,830682,0
2006-06-02,15.778,16.467,15.778,16.025,435263,0
2006-06-05,15.965,16.005,15.492,15.512,443129,0
2006-06-06,15.492,15.67,15.395,15.571,316879,0
2006-06-07,15.611,15.641,15.08,15.159,419687,0
2006-06-08,15.05,15.65,14.923,15.562,771701,0
2006-06-09,15.552,15.611,15.256,15.316,444659,0
2006-06-12,15.276,15.335,15,15.06,516382,0
2006-06-13,15.02,15.385,14.342,14.41,1737100,0
2006-06-14,14.372,14.499,14.037,14.48,1956671,0
2006-06-15,14.539,15.06,14.539,14.725,686169,0
2006-06-16,14.706,15.296,14.676,15.217,1438297,0
2006-06-19,15.246,15.246,14.824,15.02,515045,0
2006-06-20,14.46,14.864,13.859,14.568,1221636,0
2006-06-21,14.568,14.923,14.568,14.716,713015,0
2006-06-22,14.608,14.834,14.608,14.745,621001,0
2006-06-23,14.667,14.804,14.44,14.706,484070,0
2006-06-26,14.745,14.784,14.696,14.755,344076,0
2006-06-27,14.804,14.824,14.41,14.588,845875,0
2006-06-28,14.686,14.804,14.48,14.529,567989,0
2006-06-29,14.628,15.04,14.548,15.04,409695,0
2006-06-30,15.06,15.355,15.06,15.355,2170707,0
2006-07-03,15.276,15.522,15.276,15.375,156662,0
2006-07-05,15.236,15.306,15.06,15.217,258935,0
2006-07-06,15.256,15.454,14.814,15.03,314376,0
2006-07-07,14.933,14.991,14.489,14.568,487711,0
2006-07-10,14.676,14.676,13.978,14.253,733715,0
2006-07-11,14.125,14.372,13.831,14.342,650132,0
2006-07-12,14.283,14.352,14.135,14.234,354904,0
2006-07-13,14.174,14.273,13.879,13.978,260968,0
2006-07-14,13.919,13.929,13.693,13.693,233447,0
2006-07-17,13.693,13.841,13.643,13.673,148916,0
2006-07-18,13.742,13.821,13.348,13.624,298177,0
2006-07-19,13.584,14.174,13.516,14.125,271407,0
2006-07-20,14.194,14.194,13.762,13.841,277647,0
2006-07-21,13.752,13.801,13.486,13.643,344409,0
2006-07-24,13.683,14.125,13.683,14.018,230101,0
2006-07-25,14.037,14.392,13.988,14.332,305903,0
2006-07-26,14.057,14.558,14.047,14.43,239959,0
2006-07-27,14.548,14.774,14.43,14.588,291268,0
2006-07-28,14.628,15.02,14.568,14.903,450985,0
2006-07-31,14.755,14.913,14.489,14.844,560603,0
2006-08-01,14.864,14.864,14.588,14.647,290443,0
2006-08-02,14.667,14.923,14.618,14.765,301624,0
2006-08-03,14.667,15.335,14.568,15.08,396249,0
2006-08-04,15.159,15.542,14.696,14.923,249694,0
2006-08-07,14.824,14.913,14.686,14.893,167050,0
2006-08-08,14.923,15.179,14.706,14.784,280231,0
2006-08-09,14.883,15.08,14.647,14.657,229194,0
2006-08-10,14.548,15.159,14.46,15.03,164758,0
2006-08-11,14.961,15.07,14.913,14.971,120633,0
2006-08-14,15.1,15.473,14.883,15.375,196789,0
2006-08-15,15.414,15.67,15.375,15.67,169383,0
2006-08-16,15.729,15.837,15.454,15.817,154759,0
2006-08-17,15.739,16.132,15.66,16.132,203770,0
2006-08-18,16.191,16.329,15.807,16.132,142861,0
2006-08-21,16.043,16.043,15.512,15.699,172257,0
2006-08-22,15.739,15.778,15.414,15.542,166836,0
2006-08-23,15.601,15.807,15.434,15.65,368397,0
2006-08-24,15.65,15.739,15.335,15.67,230734,0
2006-08-25,15.631,15.925,15.631,15.699,173487,0
2006-08-28,15.67,15.935,15.67,15.798,148698,0
2006-08-29,15.788,16.221,15.689,16.181,251271,0
2006-08-30,16.151,16.772,15.965,16.467,310337,0
2006-08-31,16.556,16.723,16.417,16.603,438208,0
2006-09-01,16.733,16.733,16.487,16.693,266629,0
2006-09-05,16.713,16.792,16.603,16.733,188881,0
2006-09-06,16.713,16.733,16.338,16.358,199506,0
2006-09-07,16.319,16.703,16.29,16.556,217269,0
2006-09-08,16.594,16.752,16.516,16.742,253100,0
2006-09-11,16.713,17.047,16.594,17.028,253039,0
2006-09-12,17.047,17.794,17.037,17.638,276682,0
2006-09-13,17.686,17.754,17.382,17.716,182074,0
2006-09-14,17.638,17.677,17.431,17.658,175705,0
2006-09-15,17.784,17.874,17.362,17.362,634977,0
2006-09-18,17.244,17.696,17.234,17.332,361240,0
2006-09-19,16.319,16.556,15.906,16.241,1217692,0
2006-09-20,16.063,16.437,16.063,16.397,443179,0
2006-09-21,16.377,16.437,15.876,16.083,353299,0
2006-09-22,16.005,16.063,15.807,15.995,328906,0
2006-09-25,15.995,16.377,15.867,16.358,297443,0
2006-09-26,16.387,17.145,16.329,17.086,605084,0
2006-09-27,16.988,17.145,16.889,17.057,336791,0
2006-09-28,17.057,17.224,17.047,17.066,260347,0
2006-09-29,17.126,17.421,17.028,17.047,410013,0
2006-10-02,17.018,17.205,16.811,17.028,319358,0
2006-10-03,16.988,17.254,16.869,17.066,437833,0
2006-10-04,17.018,17.205,16.869,17.195,461335,0
2006-10-05,17.165,17.588,17.165,17.588,147146,0
2006-10-06,17.49,17.628,17.145,17.185,272027,0
2006-10-09,17.106,17.214,17.008,17.185,238279,0
2006-10-10,17.155,17.155,16.959,17.018,582978,0
2006-10-11,16.998,17.008,16.663,16.792,620622,0
2006-10-12,16.889,16.929,16.752,16.84,533985,0
2006-10-13,16.85,17.312,16.643,16.988,411296,0
2006-10-16,17.018,17.372,16.939,17.302,279803,0
2006-10-17,17.185,17.382,17.008,17.302,175578,0
2006-10-18,17.372,17.706,17.362,17.519,226720,0
2006-10-19,17.519,18,17.392,17.814,344749,0
2006-10-20,17.904,17.961,17.716,17.764,219654,0
2006-10-23,17.677,18.189,17.568,18.07,343692,0
2006-10-24,17.971,18.1,17.668,17.814,241319,0
2006-10-25,17.774,18.149,17.696,18.14,272574,0
2006-10-26,18.169,18.463,17.814,18.463,284620,0
2006-10-27,18.346,18.493,18.179,18.463,385073,0
2006-10-30,18.366,18.877,18.217,18.857,355821,0
2006-10-31,18.779,18.915,18.621,18.877,309915,0
2006-11-01,18.788,19.035,18.759,18.925,393388,0
2006-11-02,18.759,18.759,18.621,18.679,470458,0
2006-11-03,18.828,18.857,18.522,18.828,289882,0
2006-11-06,18.838,19.015,18.798,18.915,181040,0
2006-11-07,18.877,19.311,18.877,19.093,358206,0
2006-11-08,18.955,19.122,18.759,19.064,294569,0
2006-11-09,19.083,19.131,18.847,18.965,355345,0
2006-11-10,18.877,19.005,18.818,18.975,232451,0
2006-11-13,18.877,18.995,18.808,18.955,398649,0
2006-11-14,18.945,19.151,18.798,19.131,243911,0
2006-11-15,19.113,19.113,18.945,19.074,353386,0
2006-11-16,19.045,19.064,18.759,18.847,261002,0
2006-11-17,18.847,18.867,18.602,18.719,256788,0
2006-11-20,18.641,18.739,18.453,18.739,254760,0
2006-11-21,18.709,18.719,18.542,18.602,341031,0
2006-11-22,18.679,18.857,18.631,18.679,97128,0
2006-11-24,18.512,18.699,18.453,18.651,61493,0
2006-11-27,18.503,18.503,17.794,17.933,417563,0
2006-11-28,17.99,17.99,17.322,17.696,460067,0
2006-11-29,17.864,17.864,17.499,17.764,269747,0
2006-11-30,17.668,17.923,17.548,17.774,207315,0
2006-12-01,17.774,17.804,17.165,17.48,233313,0
2006-12-04,17.538,17.904,17.382,17.754,334342,0
2006-12-05,17.864,17.894,17.648,17.764,169499,0
2006-12-06,17.716,17.864,17.46,17.754,160848,0
2006-12-07,17.784,17.953,17.578,17.648,118124,0
2006-12-08,17.658,17.824,17.352,17.696,98346,0
2006-12-11,17.735,17.894,17.648,17.794,247695,0
2006-12-12,17.834,17.933,17.658,17.854,212465,0
2006-12-13,17.834,18.09,17.834,18.03,183923,0
2006-12-14,18.03,18.532,18.03,18.189,228244,0
2006-12-15,18.266,18.316,17.943,18.09,520488,0
2006-12-18,18.05,18.207,17.696,17.774,241610,0
2006-12-19,17.658,17.913,17.509,17.745,386322,0
2006-12-20,17.648,18.14,17.638,18.05,444090,0
2006-12-21,18.316,18.512,18.1,18.149,531327,0
2006-12-22,18.1,18.522,18.1,18.236,298643,0
2006-12-26,18.286,18.641,18.246,18.582,312544,0
2006-12-27,18.542,18.739,18.503,18.679,294452,0
2006-12-28,18.582,18.788,18.532,18.542,297420,0
2006-12-29,18.463,18.602,18.296,18.316,365614,0
2007-01-03,18.326,18.631,18.189,18.443,737130,0
2007-01-04,18.346,18.552,18.149,18.463,416402,0
2007-01-05,18.346,18.366,18.03,18.169,340078,0
2007-01-08,18.14,18.236,18.03,18.189,281571,0
2007-01-09,18.169,18.236,17.904,18.159,334880,0
2007-01-10,18.03,18.13,17.894,17.961,371110,0
2007-01-11,17.971,18.207,17.904,18.04,329019,0
2007-01-12,17.99,18.169,17.971,18.12,306716,0
2007-01-16,18.179,18.227,17.943,17.971,499771,0
2007-01-17,17.943,18.189,17.884,18.07,642906,0
2007-01-18,18.149,18.149,17.904,17.933,418775,0
2007-01-19,17.913,18.11,17.834,18,221203,0
2007-01-22,17.953,18.05,17.716,17.844,755585,0
2007-01-23,17.774,17.913,17.528,17.558,569086,0
2007-01-24,17.548,18.08,17.519,18.07,493331,0
2007-01-25,18.08,18.227,18,18.05,775709,0
2007-01-26,18.12,18.346,18.01,18.306,391806,0
2007-01-29,18.266,18.453,18.207,18.434,458951,0
2007-01-30,18.366,18.562,18.346,18.503,809940,0
2007-01-31,18.405,18.689,18.376,18.631,551090,0
2007-02-01,18.689,18.895,18.621,18.66,332588,0
2007-02-02,18.66,18.699,18.415,18.443,535080,0
2007-02-05,18.395,18.503,18.376,18.453,385620,0
2007-02-06,18.483,18.522,18.336,18.405,371784,0
2007-02-07,18.405,18.66,18.376,18.631,376663,0
2007-02-08,18.503,18.759,18.503,18.679,233115,0
2007-02-09,18.651,18.739,18.463,18.582,256912,0
2007-02-12,18.572,18.699,18.473,18.66,214382,0
2007-02-13,18.679,18.935,18.679,18.915,227899,0
2007-02-14,18.975,19.241,18.895,18.915,236754,0
2007-02-15,18.915,18.965,18.739,18.935,221878,0
2007-02-16,18.955,18.955,18.66,18.749,153613,0
2007-02-20,18.719,18.719,18.336,18.679,229171,0
2007-02-21,18.631,18.955,18.612,18.945,159084,0
2007-02-22,18.887,18.925,18.602,18.895,200834,0
2007-02-23,18.838,18.985,18.739,18.925,200230,0
2007-02-26,18.877,18.965,18.779,18.895,240663,0
2007-02-27,18.641,18.877,18.296,18.366,676849,0
2007-02-28,18.395,18.592,18.09,18.395,361578,0
2007-03-01,18.169,18.612,17.844,18.346,277468,0
2007-03-02,18.266,18.366,18.05,18.149,461493,0
2007-03-05,17.971,18.366,17.834,17.874,320693,0
2007-03-06,18.05,18.425,17.943,18.326,283577,0
2007-03-07,18.306,18.306,18.09,18.09,539367,0
2007-03-08,18.207,18.246,18.03,18.06,256050,0
2007-03-09,18.1,18.227,17.953,18.13,112053,0
2007-03-12,18.149,18.296,18.149,18.236,191748,0
2007-03-13,18.169,18.207,17.638,17.658,345609,0
2007-03-14,17.658,18.07,17.658,17.99,224507,0
2007-03-15,17.933,18.227,17.913,18.189,371107,0
2007-03-16,18.169,18.366,18.13,18.286,582936,0
2007-03-19,18.366,18.621,18.346,18.562,250536,0
2007-03-20,19.507,20.638,19.311,20.066,1399068,0
2007-03-21,20.205,20.264,19.527,20.225,1118496,0
2007-03-22,20.136,20.165,19.763,20.028,540148,0
2007-03-23,19.999,20.332,19.999,20.175,287112,0
2007-03-26,20.215,20.215,19.723,19.989,298122,0
2007-03-27,19.939,20.528,19.889,20.352,500485,0
2007-03-28,20.292,21.08,20.175,20.98,1191393,0
2007-03-29,21.03,21.09,20.292,20.49,490434,0
2007-03-30,20.49,20.688,20.185,20.461,455264,0
2007-04-02,20.461,20.707,20.342,20.678,348707,0
2007-04-03,20.726,20.98,20.588,20.688,307344,0
2007-04-04,20.628,20.754,20.461,20.638,195521,0
2007-04-05,20.628,20.678,20.588,20.648,278380,0
2007-04-09,20.726,20.726,20.548,20.598,385059,0
2007-04-10,20.548,20.658,20.528,20.608,253412,0
2007-04-11,20.588,20.628,20.431,20.568,307269,0
2007-04-12,20.568,20.754,20.481,20.754,417274,0
2007-04-13,20.707,20.707,20.431,20.688,492546,0
2007-04-16,20.668,20.764,20.548,20.754,192073,0
2007-04-17,20.018,20.451,19.773,20.382,524929,0
2007-04-18,20.332,20.372,20.009,20.086,367482,0
2007-04-19,19.999,20.215,19.703,20.155,456535,0
2007-04-20,20.372,20.588,20.215,20.402,367010,0
2007-04-23,20.402,20.548,20.332,20.431,370336,0
2007-04-24,20.431,20.588,20.332,20.49,375514,0
2007-04-25,20.658,20.658,20.342,20.548,451545,0
2007-04-26,20.49,20.538,20.235,20.451,256059,0
2007-04-27,20.431,20.451,20.136,20.254,207424,0
2007-04-30,20.245,20.372,19.703,19.763,401407,0
2007-05-01,19.733,19.879,19.603,19.753,325181,0
2007-05-02,19.753,20.382,19.683,20.322,300558,0
2007-05-03,20.362,20.658,20.254,20.638,604251,0
2007-05-04,20.648,20.726,20.441,20.726,500164,0
2007-05-07,20.717,20.844,20.668,20.794,294896,0
2007-05-08,20.774,20.98,20.205,20.628,374449,0
2007-05-09,20.481,20.688,20.392,20.608,167801,0
2007-05-10,20.471,20.548,20.195,20.205,281447,0
2007-05-11,20.146,20.648,20.116,20.588,170079,0
2007-05-14,20.49,20.588,20.185,20.264,223501,0
2007-05-15,20.264,20.638,20.205,20.312,374572,0
2007-05-16,20.412,20.499,19.919,20.264,179415,0
2007-05-17,20.175,20.175,19.83,19.959,195305,0
2007-05-18,19.999,20.471,19.763,20.372,238229,0
2007-05-21,20.312,20.678,20.205,20.548,210303,0
2007-05-22,20.481,20.784,20.382,20.784,233881,0
2007-05-23,20.784,20.98,20.648,20.707,306660,0
2007-05-24,20.726,20.844,19.989,20.086,293005,0
2007-05-25,20.195,20.441,20.136,20.392,220199,0
2007-05-29,20.481,20.774,20.332,20.764,178118,0
2007-05-30,20.598,21.346,20.598,21.286,609851,0
2007-05-31,21.326,21.729,21.276,21.552,681984,0
2007-06-01,21.582,21.808,21.424,21.522,703412,0
2007-06-04,21.453,21.532,21.18,21.493,165556,0
2007-06-05,21.356,21.493,21.02,21.256,258578,0
2007-06-06,21.1,21.247,20.944,20.954,230773,0
2007-06-07,20.944,21.02,20.658,20.688,206536,0
2007-06-08,20.658,21.1,20.628,21,151546,0
2007-06-11,20.98,21.247,20.844,21.18,175990,0
2007-06-12,21.06,21.17,20.717,20.944,365073,0
2007-06-13,20.824,21.207,20.824,21.11,263080,0
2007-06-14,21.08,21.286,21.07,21.11,279166,0
2007-06-15,21.434,21.443,21.198,21.207,538024,0
2007-06-18,21.316,21.356,20.934,21.16,472638,0
2007-06-19,22.035,22.595,21.552,21.868,1362914,0
2007-06-20,21.848,22.005,21.719,21.779,815535,0
2007-06-21,21.759,22.065,21.602,21.935,473842,0
2007-06-22,21.868,21.955,21.316,21.443,2338840,0
2007-06-25,21.346,21.669,20.744,20.884,619645,0
2007-06-26,20.934,20.98,20.49,20.628,487395,0
2007-06-27,20.471,21.06,20.471,21.04,287679,0
2007-06-28,21,21.198,20.834,21.02,270040,0
2007-06-29,21.06,21.08,20.764,20.844,293543,0
2007-07-02,21.06,21.316,20.99,21.12,266056,0
2007-07-03,21.12,21.227,21.05,21.188,219969,0
2007-07-05,21.16,21.306,20.924,21.247,245184,0
2007-07-06,21.217,21.296,20.962,21.06,142112,0
2007-07-09,21.05,21.05,20.834,20.98,202065,0
2007-07-10,20.854,21.02,20.352,20.372,239986,0
2007-07-11,20.412,20.944,20.412,20.904,334913,0
2007-07-12,21.02,21.247,20.924,21.237,350045,0
2007-07-13,21.276,21.376,21.16,21.276,332252,0
2007-07-16,21.276,21.276,21.16,21.247,312355,0
2007-07-17,21.256,21.503,21.256,21.336,469169,0
2007-07-18,21.198,21.237,20.451,20.707,479005,0
2007-07-19,20.707,21.02,20.698,20.934,183937,0
2007-07-20,20.884,20.962,20.245,20.578,654979,0
2007-07-23,20.628,20.972,20.578,20.648,370027,0
2007-07-24,20.451,20.618,20.185,20.312,463827,0
2007-07-25,20.422,20.698,20.076,20.431,397160,0
2007-07-26,20.225,20.392,19.603,19.86,409089,0
2007-07-27,19.84,19.939,19.427,19.556,496467,0
2007-07-30,19.547,19.83,19.291,19.773,530178,0
2007-07-31,19.939,20.225,19.763,19.84,661358,0
2007-08-01,19.783,20.136,19.653,20.018,519073,0
2007-08-02,20.066,20.282,19.82,20.056,365567,0
2007-08-03,20.076,20.076,18.709,18.729,665897,0
2007-08-06,18.779,19.349,18.366,19.261,613148,0
2007-08-07,19.231,19.32,18.326,18.857,629186,0
2007-08-08,18.975,19.035,18.03,18.246,882086,0
2007-08-09,18.01,18.749,17.45,17.716,987120,0
2007-08-10,17.538,19.753,17.46,19.447,863491,0
2007-08-13,19.556,19.83,19.122,19.171,413910,0
2007-08-14,19.357,19.703,19.171,19.467,296804,0
2007-08-15,19.407,20.136,19.367,19.447,341252,0
2007-08-16,19.437,20.332,19.377,20.116,541660,0
2007-08-17,20.804,20.814,20.106,20.372,587536,0
2007-08-20,20.431,20.431,19.753,19.899,279327,0
2007-08-21,19.889,20.126,19.566,19.763,220282,0
2007-08-22,19.959,20.292,19.939,20.215,237671,0
2007-08-23,20.392,20.392,19.84,20.038,238111,0
2007-08-24,20.028,20.362,19.753,20.332,158901,0
2007-08-27,20.225,20.422,19.959,20.076,183267,0
2007-08-28,19.899,20.056,19.457,19.467,274090,0
2007-08-29,19.613,19.899,19.397,19.84,272404,0
2007-08-30,19.603,20.076,19.377,19.84,293197,0
2007-08-31,20.056,20.155,19.85,20.018,137698,0
2007-09-04,19.899,20.332,19.82,20.106,250261,0
2007-09-05,19.999,20.038,19.527,19.556,378608,0
2007-09-06,19.566,19.83,19.477,19.673,204637,0
2007-09-07,19.417,19.507,18.838,18.857,255000,0
2007-09-10,18.935,19.141,18.542,18.905,312219,0
2007-09-11,18.985,19.584,18.955,19.566,198306,0
2007-09-12,19.576,19.576,19.211,19.349,218575,0
2007-09-13,19.427,19.899,19.251,19.623,222615,0
2007-09-14,19.427,19.576,19.231,19.547,303657,0
2007-09-17,19.477,19.673,19.231,19.32,616512,0
2007-09-18,19.387,20.175,19.113,20.175,721952,0
2007-09-19,20.175,20.628,20.066,20.528,529164,0
2007-09-20,19.939,20.165,19.291,19.879,612169,0
2007-09-21,20.038,20.038,19.457,19.497,804148,0
2007-09-24,19.407,19.879,19.301,19.537,720263,0
2007-09-25,19.387,19.693,19.367,19.594,356083,0
2007-09-26,19.683,20.018,19.576,19.999,594712,0
2007-09-27,19.999,20.136,19.889,20.018,572186,0
2007-09-28,19.969,20.116,19.86,19.87,318347,0
2007-10-01,19.783,20.98,19.783,20.98,793438,0
2007-10-02,20.904,21.316,20.844,21.217,485479,0
2007-10-03,21.03,21.316,20.844,21.09,350274,0
2007-10-04,21.13,21.336,20.764,21.306,336375,0
2007-10-05,21.356,21.651,21.227,21.473,373275,0
2007-10-08,21.366,21.522,21.11,21.276,429101,0
2007-10-09,21.296,22.005,21.266,21.868,556971,0
2007-10-10,21.749,21.868,21.02,21.434,539124,0
2007-10-11,21.453,21.453,20.834,20.834,468523,0
2007-10-12,20.824,21.346,20.668,21.346,224754,0
2007-10-15,21.336,21.336,20.774,21.15,724724,0
2007-10-16,21.14,21.326,20.944,21,390384,0
2007-10-17,21.247,21.336,20.784,20.904,429435,0
2007-10-18,20.824,21.256,20.784,21.11,263258,0
2007-10-19,21.1,21.276,20.628,20.648,455312,0
2007-10-22,20.528,21.316,20.352,21.276,502871,0
2007-10-23,21.316,21.316,20.864,21.14,348328,0
2007-10-24,20.934,21.256,20.764,21.17,256430,0
2007-10-25,21.276,21.316,20.784,21.08,286971,0
2007-10-26,21.286,21.453,20.954,21.434,198948,0
2007-10-29,21.424,21.473,20.98,21.06,200446,0
2007-10-30,20.954,21.316,20.894,21.296,199576,0
2007-10-31,21.316,21.493,21.01,21.453,362969,0
2007-11-01,21.07,21.434,20.618,20.707,294058,0
2007-11-02,20.914,21.08,20.658,20.707,229878,0
2007-11-05,20.372,21.14,20.332,20.884,343535,0
2007-11-06,20.924,21.198,20.824,21.198,230200,0
2007-11-07,20.874,21,20.528,20.558,248034,0
2007-11-08,20.707,20.884,20.362,20.804,339318,0
2007-11-09,20.499,20.824,20.362,20.461,404240,0
2007-11-12,20.481,20.844,20.312,20.518,291010,0
2007-11-13,20.668,21.06,20.578,21.05,325285,0
2007-11-14,21.01,21.01,20.509,20.904,294555,0
2007-11-15,20.754,21,20.658,20.884,292981,0
2007-11-16,20.934,20.962,20.548,20.894,388982,0
2007-11-19,20.628,20.628,20.282,20.332,581276,0
2007-11-20,20.292,20.49,19.86,20.282,439757,0
2007-11-21,20.273,20.412,19.999,20.116,228506,0
2007-11-23,20.312,20.764,20.312,20.598,65368,0
2007-11-26,20.578,20.588,19.802,19.84,321488,0
2007-11-27,19.939,20.146,19.792,19.879,257559,0
2007-11-28,20.096,20.628,20.038,20.618,327552,0
2007-11-29,20.528,20.744,20.312,20.332,207660,0
2007-11-30,20.628,20.814,20.451,20.744,502568,0
2007-12-03,20.707,20.824,20.292,20.804,308204,0
2007-12-04,20.608,21.276,20.548,21.237,456697,0
2007-12-05,21.316,21.769,21.316,21.562,380214,0
2007-12-06,21.513,21.945,21.513,21.945,347233,0
2007-12-07,21.965,21.965,21.542,21.592,188814,0
2007-12-10,21.562,21.877,21.522,21.532,182107,0
2007-12-11,21.592,21.935,21.227,21.237,249135,0
2007-12-12,21.709,21.945,21.237,21.434,238220,0
2007-12-13,21.207,21.513,21.13,21.227,272515,0
2007-12-14,21.07,21.227,20.707,20.764,239839,0
2007-12-17,20.588,20.678,20.136,20.136,273684,0
2007-12-18,20.431,20.499,19.85,20.422,507006,0
2007-12-19,20.352,20.804,20.273,20.707,299356,0
2007-12-20,21.1,22.123,20.944,21.848,825716,0
2007-12-21,22.132,22.301,21.572,22.045,1325166,0
2007-12-24,21.965,22.291,21.858,22.141,226608,0
2007-12-26,21.965,22.301,21.965,22.231,331300,0
2007-12-27,22.301,22.301,21.808,21.828,269898,0
2007-12-28,22.094,22.181,21.769,21.808,158433,0
2007-12-31,21.729,22.103,21.483,22.084,356426,0
2008-01-02,21.965,22.094,21.552,21.739,479139,0
2008-01-03,21.739,22.025,21.542,21.651,403471,0
2008-01-04,21.483,21.651,21.188,21.198,566028,0
2008-01-07,21.306,21.513,20.962,21.207,395181,0
2008-01-08,21.336,21.336,20.548,20.548,607725,0
2008-01-09,20.481,20.804,20.461,20.726,498271,0
2008-01-10,20.518,20.874,20.471,20.648,464104,0
2008-01-11,20.608,20.628,19.969,19.969,575039,0
2008-01-14,20.136,20.441,19.999,20.096,394425,0
2008-01-15,19.783,20.372,19.783,20.215,310330,0
2008-01-16,20.195,20.744,20.086,20.362,425871,0
2008-01-17,20.471,20.658,19.603,19.85,607258,0
2008-01-18,19.84,20.106,19.291,19.427,695446,0
2008-01-22,19.055,19.673,18.651,19.311,674409,0
2008-01-23,18.689,19.329,18.376,19.131,660636,0
2008-01-24,19.311,19.497,18.818,19.015,592910,0
2008-01-25,19.271,19.477,18.877,19.171,344280,0
2008-01-28,19.171,19.477,18.779,19.417,321536,0
2008-01-29,19.447,19.527,19.291,19.467,451524,0
2008-01-30,19.329,19.85,19.122,19.221,410458,0
2008-01-31,18.798,19.603,18.798,19.357,432566,0
2008-02-01,19.407,19.802,18.995,19.703,571344,0
2008-02-04,19.693,20.185,19.467,20.106,589518,0
2008-02-05,19.713,19.969,19.673,19.763,446925,0
2008-02-06,19.879,20.076,19.673,19.802,603410,0
2008-02-07,19.653,20.066,19.633,19.811,591387,0
2008-02-08,19.802,19.939,19.547,19.603,431373,0
2008-02-11,19.653,19.949,19.643,19.693,316018,0
2008-02-12,19.763,19.999,19.673,19.87,401162,0
2008-02-13,20.028,20.648,20.028,20.471,325171,0
2008-02-14,20.451,20.618,20.292,20.548,436860,0
2008-02-15,20.392,20.509,19.87,19.939,331740,0
2008-02-19,20.116,20.155,19.467,19.537,509743,0
2008-02-20,19.447,19.603,19.171,19.32,566846,0
2008-02-21,19.349,19.603,18.641,18.719,883676,0
2008-02-22,18.719,18.857,18.483,18.788,759272,0
2008-02-25,18.818,18.985,18.719,18.857,763976,0
2008-02-26,18.769,19.594,18.769,19.497,543258,0
2008-02-27,19.291,19.643,19.201,19.407,249276,0
2008-02-28,19.291,19.547,19.211,19.281,317217,0
2008-02-29,19.064,19.271,18.651,18.719,452995,0
2008-03-03,18.689,18.925,18.366,18.503,709755,0
2008-03-04,18.405,18.522,18.169,18.443,864729,0
2008-03-05,18.522,18.965,18.522,18.847,674969,0
2008-03-06,18.808,18.847,18.522,18.572,444249,0
2008-03-07,18.326,18.788,18.326,18.532,383315,0
2008-03-10,18.602,18.818,18.493,18.503,357129,0
2008-03-11,18.847,19.141,18.326,19.055,868900,0
2008-03-12,19.103,19.339,18.935,18.935,548915,0
2008-03-13,18.679,19.547,18.679,19.339,405896,0
2008-03-14,19.467,19.467,18.621,18.779,388982,0
2008-03-17,18.385,18.925,18.385,18.602,344850,0
2008-03-18,19.083,19.357,18.602,19.357,469579,0
2008-03-19,19.387,19.447,18.798,18.798,423832,0
2008-03-20,19.673,19.673,18.798,19.251,1395711,0
2008-03-24,19.291,19.999,19.271,19.683,659376,0
2008-03-25,19.763,20.047,19.467,19.979,555692,0
2008-03-26,19.783,20.056,19.387,20.056,592886,0
2008-03-27,20.086,20.086,19.594,19.663,618945,0
2008-03-28,19.673,20.056,19.643,19.753,562265,0
2008-03-31,19.673,19.802,19.487,19.623,377046,0
2008-04-01,19.723,20.155,19.673,20.096,480906,0
2008-04-02,20.018,20.245,19.899,20.116,325410,0
2008-04-03,20.047,20.292,19.959,20.136,475230,0
2008-04-04,20.136,20.273,19.899,20.155,292128,0
2008-04-07,20.254,20.273,19.949,20.038,338653,0
2008-04-08,19.899,20.165,19.763,20.066,306646,0
2008-04-09,20.056,20.136,19.547,19.683,281364,0
2008-04-10,19.713,19.999,19.633,19.919,194361,0
2008-04-11,19.82,19.949,19.291,19.329,228788,0
2008-04-14,19.349,19.594,19.291,19.339,379127,0
2008-04-15,19.427,19.427,19.191,19.301,300503,0
2008-04-16,19.349,19.783,19.349,19.743,527304,0
2008-04-17,19.683,19.783,19.507,19.673,477478,0
2008-04-18,19.87,19.919,19.643,19.673,314106,0
2008-04-21,19.547,19.802,19.507,19.723,236989,0
2008-04-22,19.584,19.584,18.857,18.935,666013,0
2008-04-23,19.015,19.251,18.975,19.122,370740,0
2008-04-24,19.171,19.753,19.015,19.633,390763,0
2008-04-25,19.753,19.999,19.507,19.949,551797,0
2008-04-28,19.959,20.018,19.773,19.989,426770,0
2008-04-29,19.999,20.106,19.763,19.929,401567,0
2008-04-30,20.009,20.175,19.723,19.82,396112,0
2008-05-01,19.783,20.302,19.633,20.215,249744,0
2008-05-02,20.282,20.282,19.643,19.792,326209,0
2008-05-05,19.673,19.773,19.547,19.743,280822,0
2008-05-06,19.584,19.999,19.584,19.84,266319,0
2008-05-07,19.899,20.038,19.576,19.603,232836,0
2008-05-08,19.643,19.743,19.437,19.527,222834,0
2008-05-09,19.427,19.683,19.311,19.477,302597,0
2008-05-12,19.547,19.663,19.261,19.663,384714,0
2008-05-13,19.663,19.949,19.643,19.899,198883,0
2008-05-14,20.018,20.038,19.802,19.811,172576,0
2008-05-15,19.773,19.811,19.584,19.663,297618,0
2008-05-16,19.783,19.783,19.437,19.683,391598,0
2008-05-19,19.633,19.743,19.527,19.623,363113,0
2008-05-20,19.527,19.683,19.507,19.623,237913,0
2008-05-21,19.643,19.792,19.417,19.633,347759,0
2008-05-22,19.663,20.018,19.507,19.84,324117,0
2008-05-23,19.703,19.783,19.417,19.603,206125,0
2008-05-27,19.663,19.939,19.547,19.939,212114,0
2008-05-28,19.939,19.999,19.743,19.969,227950,0
2008-05-29,19.87,20.481,19.87,20.342,323972,0
2008-05-30,20.332,20.431,20.076,20.422,557294,0
2008-06-02,20.372,20.412,19.467,19.763,496627,0
2008-06-03,19.84,19.969,19.594,19.743,524011,0
2008-06-04,19.623,20.264,19.623,20.165,333155,0
2008-06-05,20.175,20.451,20.146,20.431,219295,0
2008-06-06,20.292,20.451,20.018,20.018,350216,0
2008-06-09,20.018,20.225,19.517,19.723,312157,0
2008-06-10,19.84,19.86,19.349,19.723,403574,0
2008-06-11,19.623,19.663,19.025,19.045,361097,0
2008-06-12,19.231,19.477,18.935,19.025,424733,0
2008-06-13,19.231,19.427,19.055,19.191,201760,0
2008-06-16,19.074,19.131,18.955,19.055,327119,0
2008-06-17,19.074,19.329,18.798,18.798,273372,0
2008-06-18,18.769,18.838,18.336,18.356,475046,0
2008-06-19,17.283,18.266,16.811,18.08,1551409,0
2008-06-20,17.913,17.913,16.949,17.45,1307689,0
2008-06-23,17.362,17.598,17.086,17.224,752826,0
2008-06-24,17.057,17.106,16.633,16.643,766754,0
2008-06-25,16.623,17.372,16.623,17.264,865503,0
2008-06-26,17.028,17.195,16.84,17.018,522737,0
2008-06-27,17.008,17.096,16.811,16.949,1007341,0
2008-06-30,16.929,17.106,16.623,16.772,539635,0
2008-07-01,16.653,17.047,16.594,16.899,543046,0
2008-07-02,16.869,17.018,16.556,16.556,471304,0
2008-07-03,16.594,16.792,16.437,16.683,351168,0
2008-07-07,16.811,16.939,16.633,16.713,545220,0
2008-07-08,16.772,17.322,16.772,17.302,726798,0
2008-07-09,17.342,17.342,17.018,17.165,415524,0
2008-07-10,16.939,17.402,16.909,17.195,755860,0
2008-07-11,16.988,17.509,16.988,17.342,577599,0
2008-07-14,17.519,17.538,16.959,16.988,791493,0
2008-07-15,16.802,17.214,16.792,17.086,805492,0
2008-07-16,17.185,17.382,16.929,17.332,598044,0
2008-07-17,17.382,18.592,17.382,18.356,748077,0
2008-07-18,18.346,18.621,18.236,18.385,468908,0
2008-07-21,18.425,18.473,18.227,18.306,360220,0
2008-07-22,18.246,19.122,18.246,19.093,476380,0
2008-07-23,19.035,19.507,18.818,19.271,452420,0
2008-07-24,19.271,19.291,18.532,18.592,556050,0
2008-07-25,18.808,19.271,18.443,19.191,444879,0
2008-07-28,19.093,19.211,18.955,19.211,449614,0
2008-07-29,19.241,19.487,18.965,19.251,515777,0
2008-07-30,19.387,19.733,19.271,19.623,403662,0
2008-07-31,19.32,19.723,19.131,19.301,308967,0
2008-08-01,19.329,19.653,18.895,19.367,228967,0
2008-08-04,19.32,19.349,18.788,19.271,365473,0
2008-08-05,19.507,19.84,19.417,19.773,248489,0
2008-08-06,19.683,19.939,19.387,19.86,185733,0
2008-08-07,19.653,19.811,19.437,19.487,342281,0
2008-08-08,19.547,20.245,19.387,19.999,378203,0
2008-08-11,19.929,20.392,19.653,20.292,234783,0
2008-08-12,20.273,20.312,19.83,20.018,363315,0
2008-08-13,19.939,20.155,19.703,20.066,283415,0
2008-08-14,19.889,20.332,19.889,20.273,180698,0
2008-08-15,20.422,20.422,19.603,19.86,532715,0
2008-08-18,19.811,20.018,19.251,19.427,343777,0
2008-08-19,19.171,19.349,18.945,19.055,379222,0
2008-08-20,19.191,19.387,18.985,19.191,301807,0
2008-08-21,19.035,19.407,18.895,18.995,190354,0
2008-08-22,19.161,19.447,18.975,19.261,265030,0
2008-08-25,19.191,19.191,18.679,18.679,370854,0
2008-08-26,18.669,18.895,18.522,18.562,339176,0
2008-08-27,18.522,19.055,18.522,18.935,376227,0
2008-08-28,18.975,19.487,18.935,19.457,197482,0
2008-08-29,19.357,19.467,18.995,19.151,195873,0
2008-09-02,19.527,19.703,19.025,19.171,189953,0
2008-09-03,19.151,19.487,19.035,19.131,341178,0
2008-09-04,18.995,19.035,18.405,18.405,276632,0
2008-09-05,18.227,18.532,18.01,18.08,307790,0
2008-09-08,18.376,18.699,18.01,18.602,346489,0
2008-09-09,18.66,19.231,18.13,18.13,370158,0
2008-09-10,18.336,18.621,18.12,18.385,295737,0
2008-09-11,18.03,18.336,17.735,17.894,527421,0
2008-09-12,17.764,17.971,17.509,17.696,452566,0
2008-09-15,17.49,17.874,17.195,17.205,312959,0
2008-09-16,17.086,17.528,16.949,17.411,467792,0
2008-09-17,17.165,17.578,16.633,16.633,713124,0
2008-09-18,16.103,16.653,15.03,16.487,1176223,0
2008-09-19,16.988,18.07,16.742,17.794,1638112,0
2008-09-22,17.735,17.804,16.673,17.185,648916,0
2008-09-23,17.234,17.658,16.85,17.116,643552,0
2008-09-24,17.106,17.47,16.723,16.772,381799,0
2008-09-25,16.84,17.283,16.742,17.037,317030,0
2008-09-26,16.713,17.342,16.633,17.322,246061,0
2008-09-29,17.047,17.264,16.437,16.603,435583,0
2008-09-30,16.811,17.116,16.457,17.047,531762,0
2008-10-01,16.869,16.869,16.437,16.633,336539,0
2008-10-02,16.497,16.653,16.103,16.358,432454,0
2008-10-03,16.594,16.613,15.365,15.395,697667,0
2008-10-06,15.109,15.847,15.03,15.689,1039272,0
2008-10-07,15.256,16.073,14.667,14.686,457300,0
2008-10-08,14.42,15.256,13.919,14.47,500100,0
2008-10-09,14.637,14.716,13.447,13.486,531176,0
2008-10-10,13.211,14.529,12.767,14.155,782748,0
2008-10-13,14.765,15.454,13.693,15.405,371945,0
2008-10-14,15.925,15.925,13.978,14.174,543048,0
2008-10-15,13.821,13.958,12.69,12.797,502786,0
2008-10-16,12.886,13.683,12.247,13.614,767036,0
2008-10-17,13.152,14.067,12.896,13.28,522456,0
2008-10-20,13.506,14.41,13.328,14.018,317030,0
2008-10-21,13.762,14.116,13.417,13.427,185508,0
2008-10-22,13.27,13.348,12.69,13.033,330139,0
2008-10-23,13.014,13.112,12.276,12.817,499036,0
2008-10-24,12.129,12.777,12.05,12.424,342723,0
2008-10-27,12.266,12.7,11.991,12.395,484266,0
2008-10-28,12.68,13.614,12.03,13.476,545667,0
2008-10-29,13.594,13.919,13.191,13.604,349538,0
2008-10-30,14.047,14.155,13.093,14.106,424657,0
2008-10-31,13.919,15.405,13.643,15.04,625436,0
2008-11-03,15.04,15.778,15.04,15.709,398150,0
2008-11-04,15.886,16.3,15.729,15.965,490827,0
2008-11-05,15.729,16.201,15.256,15.276,379550,0
2008-11-06,15.198,15.375,14.794,14.804,193489,0
2008-11-07,14.981,15.316,14.529,14.903,283662,0
2008-11-10,15.246,15.246,14.588,14.647,318850,0
2008-11-11,14.539,15.06,14.489,14.628,174800,0
2008-11-12,14.42,14.794,13.633,13.673,347965,0
2008-11-13,13.653,14.716,12.767,14.588,420672,0
2008-11-14,14.234,14.696,13.546,13.643,335188,0
2008-11-17,13.536,14.096,13.388,13.643,287098,0
2008-11-18,13.752,14.077,12.985,13.546,250483,0
2008-11-19,13.546,13.556,12.276,12.315,335609,0
2008-11-20,12.325,12.758,11.578,11.617,444740,0
2008-11-21,11.705,12.66,11.283,12.65,608811,0
2008-11-24,12.916,13.762,12.266,13.712,455845,0
2008-11-25,13.841,13.841,13.152,13.526,323731,0
2008-11-26,13.191,13.831,13.191,13.772,359434,0
2008-11-28,13.556,13.958,13.546,13.958,77437,0
2008-12-01,13.584,13.958,12.385,12.482,383263,0
2008-12-02,12.739,13.023,12.385,12.916,331138,0
2008-12-03,12.541,13.142,12.325,12.758,955103,0
2008-12-04,12.581,12.975,12.149,12.414,321270,0
2008-12-05,12.168,12.936,12.129,12.847,425631,0
2008-12-08,13.221,13.643,12.975,13.201,562188,0
2008-12-09,13.033,13.565,12.857,13.093,377385,0
2008-12-10,13.211,13.546,13.073,13.29,222001,0
2008-12-11,13.093,13.584,12.424,12.561,314662,0
2008-12-12,12.266,12.906,12.266,12.71,389472,0
2008-12-15,12.777,12.916,11.981,12.237,460575,0
2008-12-16,12.502,12.837,12.276,12.739,623145,0
2008-12-17,12.621,13.063,12.404,12.916,579652,0
2008-12-18,12.66,13.26,12.325,12.434,684797,0
2008-12-19,12.777,13.152,12.404,12.66,790052,0
2008-12-22,12.758,12.777,12.139,12.414,750746,0
2008-12-23,12.512,12.739,12.05,12.109,366055,0
2008-12-24,12.159,12.464,12.159,12.266,210800,0
2008-12-26,12.355,12.7,11.951,12.404,159996,0
2008-12-29,12.424,12.482,12.05,12.207,176400,0
2008-12-30,12.365,12.474,12.119,12.474,311498,0
2008-12-31,12.522,12.817,12.464,12.631,299608,0
2009-01-02,12.66,13.122,12.482,13.033,270431,0
2009-01-05,13.093,13.23,12.67,12.837,282510,0
2009-01-06,12.975,13.27,12.68,13.093,526827,0
2009-01-07,12.817,12.876,12.404,12.522,392032,0
2009-01-08,12.502,12.502,12.227,12.375,342033,0
2009-01-09,12.395,12.454,11.785,11.804,582896,0
2009-01-12,11.775,12.089,11.656,11.775,680947,0
2009-01-13,11.775,11.932,11.647,11.853,431229,0
2009-01-14,11.588,11.853,11.144,11.214,547202,0
2009-01-15,11.204,11.361,10.791,11.184,839157,0
2009-01-16,11.243,11.539,11.134,11.509,327710,0
2009-01-20,11.361,11.47,11.124,11.144,527354,0
2009-01-21,11.154,11.519,11.144,11.489,814229,0
2009-01-22,11.224,11.42,11.134,11.204,653215,0
2009-01-23,10.928,11.342,10.928,11.224,492394,0
2009-01-26,11.214,11.647,11.204,11.4,293197,0
2009-01-27,11.41,11.597,11.361,11.45,182129,0
2009-01-28,11.597,11.637,11.342,11.519,286035,0
2009-01-29,11.4,11.519,11.134,11.243,264411,0
2009-01-30,11.361,11.38,11.067,11.184,507125,0
2009-02-02,11.047,11.303,10.801,11.263,360152,0
2009-02-03,11.342,11.588,11.067,11.38,423661,0
2009-02-04,11.42,11.529,11.106,11.204,415213,0
2009-02-05,11.077,11.342,11.077,11.214,382613,0
2009-02-06,11.234,11.607,11.204,11.578,478363,0
2009-02-09,11.509,11.509,11.342,11.479,199638,0
2009-02-10,11.39,11.539,11.047,11.077,382138,0
2009-02-11,11.164,11.323,11.134,11.214,204932,0
2009-02-12,11.037,11.361,10.928,11.333,321144,0
2009-02-13,11.38,11.519,11.214,11.283,436751,0
2009-02-17,10.888,11.204,10.888,11.017,387831,0
2009-02-18,11.174,11.253,10.998,11.027,384375,0
2009-02-19,11.144,11.204,10.988,10.988,306295,0
2009-02-20,10.811,11.115,10.791,10.898,308179,0
2009-02-23,10.978,11.077,10.564,10.624,297449,0
2009-02-24,10.752,11.017,10.555,10.968,456389,0
2009-02-25,10.898,11.017,10.742,10.86,279664,0
2009-02-26,10.938,10.938,10.418,10.418,247593,0
2009-02-27,10.378,10.672,10.338,10.456,332689,0
2009-03-02,10.318,10.506,10.053,10.092,336436,0
2009-03-03,10.25,10.408,10.142,10.191,424844,0
2009-03-04,10.378,10.378,10.063,10.142,267182,0
2009-03-05,10.023,10.092,9.757,9.767,343926,0
2009-03-06,9.876,10.043,9.69,9.866,371621,0
2009-03-09,9.71,9.955,9.63,9.67,303843,0
2009-03-10,9.906,10.318,9.906,10.299,356391,0
2009-03-11,10.348,10.652,10.318,10.486,274189,0
2009-03-12,10.456,11.184,10.309,11.184,604568,0
2009-03-13,11.224,11.253,11.047,11.224,400593,0
2009-03-16,10.722,11.44,10.722,10.948,280755,0
2009-03-17,10.978,11.234,10.83,11.234,356900,0
2009-03-18,11.204,11.597,11.097,11.479,450343,0
2009-03-19,10.652,11.164,10.418,10.555,938792,0
2009-03-20,10.672,10.86,9.906,10.043,552991,0
2009-03-23,10.318,10.564,10.043,10.516,549635,0
2009-03-24,10.004,10.408,10.004,10.082,421218,0
2009-03-25,10.152,10.466,9.955,10.436,723414,0
2009-03-26,10.584,10.928,10.496,10.908,601549,0
2009-03-27,11.43,11.607,11.154,11.224,633291,0
2009-03-30,11.067,11.115,10.692,11.027,333433,0
2009-03-31,11.164,11.735,11.106,11.38,520195,0
2009-04-01,11.184,11.656,10.928,11.46,260545,0
2009-04-02,11.735,12.365,11.696,12.001,537026,0
2009-04-03,11.991,12.217,11.863,12.159,308311,0
2009-04-06,12.089,12.207,11.863,12.168,338206,0
2009-04-07,12.011,12.149,11.833,11.843,274254,0
2009-04-08,11.981,12.286,11.913,12.198,157333,0
2009-04-09,12.335,12.886,12.207,12.787,522108,0
2009-04-13,12.591,12.916,12.541,12.857,328537,0
2009-04-14,12.621,12.739,12.237,12.424,292977,0
2009-04-15,12.286,12.561,12.178,12.385,137412,0
2009-04-16,12.414,12.847,12.365,12.758,234363,0
2009-04-17,12.807,13.093,12.64,12.955,241349,0
2009-04-20,12.68,12.777,12.414,12.502,332581,0
2009-04-21,12.464,13.093,12.454,13.033,310400,0
2009-04-22,12.749,13.388,12.719,13.132,372678,0
2009-04-23,13.112,13.328,12.837,13.299,477435,0
2009-04-24,13.388,14.086,13.328,13.919,500503,0
2009-04-27,13.653,13.998,13.466,13.831,550476,0
2009-04-28,13.683,13.801,13.506,13.643,545206,0
2009-04-29,13.742,14.194,13.624,14.077,296022,0
2009-04-30,14.164,14.43,13.899,13.899,304535,0
2009-05-01,13.841,14.125,13.673,14.096,246501,0
2009-05-04,14.283,14.41,14.027,14.41,366553,0
2009-05-05,14.273,14.519,14.096,14.47,556626,0
2009-05-06,14.529,14.548,14.372,14.47,581712,0
2009-05-07,14.509,14.529,14.332,14.44,412666,0
2009-05-08,14.509,14.834,14.253,14.509,352141,0
2009-05-11,14.194,14.676,14.174,14.519,224021,0
2009-05-12,14.096,14.588,14.096,14.43,446408,0
2009-05-13,14.43,14.45,14.125,14.352,473228,0
2009-05-14,14.313,14.548,14.313,14.372,433039,0
2009-05-15,14.392,14.686,14.392,14.529,407204,0
2009-05-18,14.696,14.854,14.519,14.854,340453,0
2009-05-19,14.558,14.864,14.558,14.686,299562,0
2009-05-20,14.794,15.119,14.578,14.608,396795,0
2009-05-21,14.608,14.971,14.322,14.499,337516,0
2009-05-22,14.558,14.794,14.382,14.382,237073,0
2009-05-26,14.824,14.942,14.313,14.844,236568,0
2009-05-27,14.686,14.844,14.43,14.44,222703,0
2009-05-28,14.568,14.716,14.42,14.628,316423,0
2009-05-29,14.725,14.844,14.42,14.706,336811,0
2009-06-01,15.05,15.522,15.04,15.414,404389,0
2009-06-02,15.198,15.729,15.198,15.434,487892,0
2009-06-03,15.296,15.502,15.217,15.395,167682,0
2009-06-04,15.454,15.631,15.159,15.601,197880,0
2009-06-05,15.709,15.768,15.473,15.641,266514,0
2009-06-08,15.395,15.66,15.306,15.463,179317,0
2009-06-09,15.601,15.709,15.424,15.454,157138,0
2009-06-10,15.552,15.611,14.864,15.01,577495,0
2009-06-11,15.08,15.444,14.923,15.227,299820,0
2009-06-12,15.139,15.345,14.854,15.179,342271,0
2009-06-15,15.179,15.179,14.647,14.834,387204,0
2009-06-16,15.04,15.09,14.696,14.844,266035,0
2009-06-17,14.864,15.256,14.784,14.864,232655,0
2009-06-18,14.923,15.236,14.568,14.903,270097,0
2009-06-19,15.208,15.208,14.43,14.45,656049,0
2009-06-22,14.372,14.45,13.998,14.037,298210,0
2009-06-23,14.106,14.135,13.447,13.506,684369,0
2009-06-24,13.683,13.742,13.348,13.624,395676,0
2009-06-25,13.466,13.821,13.447,13.782,307676,0
2009-06-26,13.732,13.859,13.427,13.752,1011351,0
2009-06-29,13.782,14.047,13.653,13.85,232111,0
2009-06-30,13.791,13.998,13.791,13.879,420075,0
2009-07-01,13.486,14.234,13.486,14.116,318925,0
2009-07-02,13.879,14.135,13.633,13.782,332312,0
2009-07-06,13.712,13.752,13.476,13.604,236750,0
2009-07-07,13.653,13.653,13.388,13.388,216408,0
2009-07-08,13.476,13.516,13.28,13.407,302874,0
2009-07-09,13.546,13.565,13.319,13.466,256288,0
2009-07-10,13.427,13.565,13.368,13.466,251786,0
2009-07-13,13.486,13.546,13.152,13.546,333017,0
2009-07-14,13.466,13.584,13.28,13.506,127473,0
2009-07-15,13.663,14.057,13.407,14.057,296432,0
2009-07-16,13.938,14.244,13.821,14.244,250176,0
2009-07-17,13.742,14.313,13.742,14.234,276624,0
2009-07-20,14.313,14.382,14.116,14.352,176199,0
2009-07-21,14.234,14.43,14.027,14.362,221706,0
2009-07-22,14.273,14.568,13.978,14.47,155039,0
2009-07-23,14.392,14.834,14.293,14.667,340563,0
2009-07-24,14.509,14.676,14.352,14.548,269396,0
2009-07-27,14.489,14.676,14.352,14.676,396084,0
2009-07-28,14.529,14.765,14.352,14.765,249709,0
2009-07-29,14.598,14.774,14.568,14.696,253150,0
2009-07-30,14.854,15.208,14.706,14.923,220168,0
2009-07-31,14.804,15.09,14.667,14.844,313727,0
2009-08-03,14.844,14.951,14.568,14.951,293387,0
2009-08-04,14.794,15.07,14.745,15.06,120635,0
2009-08-05,15.05,15.05,14.676,14.765,159892,0
2009-08-06,14.883,14.883,14.48,14.588,153131,0
2009-08-07,14.824,15.198,14.774,15.08,293296,0
2009-08-10,14.923,15.119,14.834,14.913,116094,0
2009-08-11,14.784,14.913,14.529,14.598,169165,0
2009-08-12,14.657,15.08,14.509,14.923,149877,0
2009-08-13,14.971,15.08,14.667,14.864,100965,0
2009-08-14,14.883,14.883,14.43,14.628,174373,0
2009-08-17,14.4,14.4,13.958,14.174,154310,0
2009-08-18,14.214,14.372,13.879,14.273,137248,0
2009-08-19,14.116,14.352,14.086,14.313,170582,0
2009-08-20,14.313,14.41,14.253,14.352,107771,0
2009-08-21,14.558,14.854,14.293,14.824,437804,0
2009-08-24,14.913,15.04,14.784,15.02,779841,0
2009-08-25,15.06,15.08,14.961,15,219927,0
2009-08-26,15.04,15.198,14.981,15.06,126772,0
2009-08-27,15.1,15.149,14.824,15.129,103968,0
2009-08-28,15.08,15.246,14.824,14.844,150083,0
2009-08-31,14.745,14.913,14.558,14.608,236906,0
2009-09-01,14.47,14.47,13.968,14.125,286251,0
2009-09-02,14.037,14.047,13.899,13.978,318372,0
2009-09-03,14.018,14.145,13.742,13.929,218226,0
2009-09-04,14.332,14.332,13.683,14.194,231118,0
2009-09-08,14.283,14.283,14.067,14.234,137193,0
2009-09-09,14.174,14.706,14.164,14.676,272922,0
2009-09-10,14.667,15.217,14.647,15.08,519473,0
2009-09-11,15.06,15.208,14.765,15.08,174314,0
2009-09-14,14.923,15.276,14.923,15.217,201100,0
2009-09-15,15.217,15.256,15.01,15.217,212804,0
2009-09-16,15.217,15.266,15.04,15.139,265772,0
2009-09-17,15.139,15.236,15.05,15.119,352644,0
2009-09-18,15.149,15.217,14.873,14.873,627822,0
2009-09-21,14.765,15.07,14.725,14.893,269610,0
2009-09-22,14.961,15.473,14.961,15.405,540170,0
2009-09-23,15.355,15.867,15.326,15.552,407106,0
2009-09-24,15.571,15.621,15.355,15.414,374919,0
2009-09-25,15.316,15.512,15.227,15.266,149280,0
2009-09-28,15.306,15.502,15.217,15.355,194392,0
2009-09-29,15.316,15.512,15.04,15.04,304255,0
2009-09-30,15.02,15.08,14.667,14.854,403779,0
2009-10-01,14.774,14.844,14.45,14.48,327192,0
2009-10-02,14.43,14.598,14.392,14.509,360036,0
2009-10-05,14.578,14.608,14.392,14.588,649343,0
2009-10-06,14.637,14.903,14.568,14.903,171220,0
2009-10-07,14.784,14.942,14.628,14.864,136515,0
2009-10-08,14.933,15.109,14.873,15,346561,0
2009-10-09,15.04,15.405,14.991,15.355,537750,0
2009-10-12,15.414,15.689,15.06,15.631,264080,0
2009-10-13,15.611,15.68,15.444,15.532,173235,0
2009-10-14,15.611,15.67,15.522,15.611,248849,0
2009-10-15,15.532,15.67,15.502,15.67,242968,0
2009-10-16,15.591,15.699,15.434,15.611,277106,0
2009-10-19,15.631,15.768,15.532,15.749,210430,0
2009-10-20,15.709,15.729,15.454,15.591,137991,0
2009-10-21,15.591,16.319,15.591,16.073,617893,0
2009-10-22,16.122,16.231,15.995,16.142,214408,0
2009-10-23,16.151,16.211,15.483,15.581,324680,0
2009-10-26,15.641,15.965,15.492,15.611,191600,0
2009-10-27,15.611,15.759,15.405,15.641,326176,0
2009-10-28,15.66,15.749,15.296,15.316,355668,0
2009-10-29,15.414,15.502,15.256,15.424,216262,0
2009-10-30,15.296,15.571,15.1,15.149,467333,0
2009-11-02,15.208,15.208,14.844,15,192835,0
2009-11-03,14.854,15.227,14.854,15.227,402217,0
2009-11-04,15.246,15.385,15.04,15.08,284166,0
2009-11-05,15.159,15.405,15.139,15.405,219934,0
2009-11-06,15.256,15.483,15.129,15.483,226109,0
2009-11-09,15.581,15.68,15.473,15.65,207946,0
2009-11-10,15.522,15.759,15.502,15.689,340356,0
2009-11-11,15.788,15.867,15.67,15.759,125362,0
2009-11-12,15.689,15.906,15.562,15.591,185992,0
2009-11-13,15.689,15.827,15.492,15.827,178228,0
2009-11-16,15.562,16.251,15.375,16.241,250493,0
2009-11-17,16.211,16.338,16.083,16.28,128534,0
2009-11-18,16.241,16.329,16.005,16.161,177136,0
2009-11-19,16.005,16.161,15.896,16.005,277779,0
2009-11-20,15.925,16.093,15.749,16.063,291116,0
2009-11-23,16.261,16.467,16.221,16.437,194788,0
2009-11-24,16.397,16.506,16.221,16.377,169807,0
2009-11-25,16.417,16.546,16.261,16.358,181746,0
2009-11-27,15.827,16.103,15.768,15.768,105517,0
2009-11-30,15.699,15.817,15.473,15.788,451050,0
2009-12-01,15.906,15.955,15.798,15.867,219812,0
2009-12-02,15.925,16.122,15.886,15.965,285860,0
2009-12-03,16.241,16.516,16.043,16.063,352884,0
2009-12-04,16.338,16.338,16.005,16.151,460699,0
2009-12-07,16.103,16.358,16.103,16.271,149925,0
2009-12-08,16.201,16.28,16.053,16.161,162724,0
2009-12-09,16.122,16.271,16.005,16.142,134875,0
2009-12-10,16.221,16.28,15.837,15.925,257334,0
2009-12-11,16.063,16.063,15.886,15.965,90202,0
2009-12-14,16.005,16.241,15.876,16.241,470346,0
2009-12-15,16.241,16.733,16.142,16.516,524237,0
2009-12-16,16.613,16.86,16.585,16.683,251321,0
2009-12-17,16.594,16.683,16.377,16.623,180508,0
2009-12-18,16.811,16.988,16.653,16.889,1043224,0
2009-12-21,16.978,17.066,16.869,16.978,189686,0
2009-12-22,17.716,18.689,17.716,18.286,1040313,0
2009-12-23,18.366,19.122,18.366,19.074,516487,0
2009-12-24,19.093,19.349,19.074,19.151,125828,0
2009-12-28,19.122,19.231,18.925,19.113,180085,0
2009-12-29,19.211,19.251,19.035,19.083,377676,0
2009-12-30,19.151,19.517,19.113,19.387,375249,0
2009-12-31,19.311,19.367,19.151,19.161,275842,0
2010-01-04,19.339,19.447,19.211,19.447,359137,0
2010-01-05,19.349,19.959,19.311,19.703,873166,0
2010-01-06,19.603,20.009,19.437,19.566,476568,0
2010-01-07,19.603,19.673,19.311,19.673,280767,0
2010-01-08,19.566,19.743,19.566,19.693,241155,0
2010-01-11,19.703,19.949,19.387,19.547,169435,0
2010-01-12,19.339,19.527,19.251,19.329,307324,0
2010-01-13,19.251,19.427,19.035,19.271,293102,0
2010-01-14,19.251,19.427,19.241,19.407,202453,0
2010-01-15,19.507,19.507,19.015,19.151,533218,0
2010-01-19,19.083,19.387,19.035,19.377,351332,0
2010-01-20,19.161,19.397,18.955,19.015,431270,0
2010-01-21,18.995,19.329,18.749,19.015,1159416,0
2010-01-22,19.055,19.093,18.602,18.621,272388,0
2010-01-25,18.739,18.955,18.621,18.857,488188,0
2010-01-26,18.739,19.025,18.699,18.818,431118,0
2010-01-27,18.749,19.201,18.719,19.074,366274,0
2010-01-28,19.141,19.211,18.759,18.847,398967,0
2010-01-29,18.857,18.955,18.346,18.443,320383,0
2010-02-01,18.483,18.612,18.463,18.572,247328,0
2010-02-02,18.532,18.641,18.453,18.522,297767,0
2010-02-03,18.463,18.631,18.425,18.552,267586,0
2010-02-04,18.425,18.493,18.236,18.236,367560,0
2010-02-05,18.189,18.189,17.716,17.961,349014,0
2010-02-08,17.894,17.98,17.735,17.834,227897,0
2010-02-09,18.11,18.179,17.834,18.179,288679,0
2010-02-10,18.06,18.179,17.824,17.961,220102,0
2010-02-11,17.864,18.02,17.628,18.02,186736,0
2010-02-12,17.844,18.05,17.774,18.05,258470,0
2010-02-16,18.149,18.266,18.03,18.266,263715,0
2010-02-17,18.276,18.366,18.1,18.356,113377,0
2010-02-18,18.256,18.483,18.217,18.473,178960,0
2010-02-19,18.473,18.552,18.376,18.443,191863,0
2010-02-22,18.463,18.463,18.149,18.346,161768,0
2010-02-23,18.366,18.453,18.07,18.366,197509,0
2010-02-24,18.376,18.641,18.246,18.582,209589,0
2010-02-25,18.326,18.552,18.189,18.532,174845,0
2010-02-26,18.493,18.493,18.207,18.376,309132,0
2010-03-01,18.425,18.699,18.276,18.641,294844,0
2010-03-02,18.729,18.818,18.562,18.818,380976,0
2010-03-03,18.895,19.122,18.306,18.935,335622,0
2010-03-04,19.035,19.035,18.895,18.995,133156,0
2010-03-05,19.673,20.372,19.613,20.372,1037470,0
2010-03-08,20.332,20.451,20.116,20.441,459887,0
2010-03-09,20.332,20.834,20.312,20.744,733048,0
2010-03-10,20.678,20.944,20.668,20.844,399400,0
2010-03-11,20.698,20.794,20.471,20.618,375723,0
2010-03-12,20.658,20.668,20.116,20.668,369782,0
2010-03-15,20.688,20.962,20.49,20.834,355163,0
2010-03-16,20.914,20.98,20.707,20.962,230040,0
2010-03-17,20.954,21.256,20.934,21.237,190110,0
2010-03-18,21.266,21.316,21.06,21.276,296159,0
2010-03-19,21.396,21.493,21.276,21.483,726662,0
2010-03-22,21.316,21.632,21.237,21.592,460968,0
2010-03-23,21.532,21.651,21.396,21.632,398049,0
2010-03-24,21.513,21.789,21.12,21.493,631990,0
2010-03-25,21.326,21.483,21.217,21.276,752764,0
2010-03-26,21.316,21.316,20.854,20.924,617386,0
2010-03-29,20.914,20.924,20.668,20.824,339019,0
2010-03-30,20.924,21.02,20.735,20.98,229306,0
2010-03-31,20.834,20.99,20.608,20.608,285222,0
2010-04-01,20.648,20.834,20.342,20.568,207437,0
2010-04-05,20.578,20.824,20.362,20.824,199181,0
2010-04-06,20.678,20.924,20.668,20.904,239831,0
2010-04-07,20.658,20.884,20.658,20.794,288999,0
2010-04-08,20.668,20.824,20.598,20.744,227457,0
2010-04-09,20.726,20.924,20.528,20.904,211382,0
2010-04-12,20.844,21.15,20.717,21.15,367946,0
2010-04-13,21.09,21.09,20.884,20.944,205820,0
2010-04-14,20.98,21.286,20.98,21.276,623519,0
2010-04-15,21.17,21.198,20.954,21.14,159822,0
2010-04-16,21.14,21.18,20.834,20.884,185469,0
2010-04-19,20.834,20.944,20.608,20.844,297990,0
2010-04-20,20.884,21.05,20.332,21.05,162658,0
2010-04-21,21.01,21.09,20.864,21.08,235579,0
2010-04-22,20.844,21.247,20.754,21.237,318470,0
2010-04-23,21.188,21.188,21.03,21.15,265593,0
2010-04-26,21.11,21.217,20.962,21.14,265685,0
2010-04-27,21.02,21.316,20.962,20.972,597643,0
2010-04-28,21.09,21.18,20.914,21.15,338826,0
2010-04-29,21.256,21.346,21.06,21.346,446417,0
2010-04-30,21.346,21.346,20.972,21.15,1032810,0
2010-05-03,21.188,21.276,21.1,21.256,539471,0
2010-05-04,20.98,21.188,20.854,20.962,705526,0
2010-05-05,20.824,21.612,20.824,21.513,1462896,0
2010-05-06,21.434,21.532,20.904,20.944,1189661,0
2010-05-07,20.944,21.453,20.707,21,1629452,0
2010-05-10,21.316,21.503,21.05,21.266,982595,0
2010-05-11,21.05,21.396,21,21.14,567536,0
2010-05-12,21.14,21.699,21.1,21.669,509424,0
2010-05-13,21.689,22.909,21.689,22.604,1042715,0
2010-05-14,22.497,22.497,21.945,22.123,519206,0
2010-05-17,22.103,22.477,22.005,22.358,495960,0
2010-05-18,22.537,22.614,22.045,22.084,340105,0
2010-05-19,21.985,22.171,21.532,22.065,569535,0
2010-05-20,21.622,21.622,20.99,20.99,517110,0
2010-05-21,20.678,21.02,20.372,20.824,535295,0
2010-05-24,20.744,20.934,20.518,20.568,286066,0
2010-05-25,20.056,20.528,19.231,20.528,468018,0
2010-05-26,20.608,20.944,20.332,20.548,391077,0
2010-05-27,20.914,21.15,20.312,21.13,214105,0
2010-05-28,21.05,21.17,20.894,20.944,334244,0
2010-06-01,20.834,21.316,20.717,20.735,395385,0
2010-06-02,20.744,21.16,20.744,21.16,487699,0
2010-06-03,21.266,22.025,21.12,21.965,362009,0
2010-06-04,21.632,21.749,21.217,21.316,600668,0
2010-06-07,21.356,21.473,21.05,21.16,526597,0
2010-06-08,21.207,21.286,20.292,20.548,713644,0
2010-06-09,20.726,20.804,20.116,20.155,508644,0
2010-06-10,20.509,20.608,20.235,20.538,512480,0
2010-06-11,20.312,20.648,20.312,20.628,414434,0
2010-06-14,20.754,21.14,20.628,20.814,190367,0
2010-06-15,20.824,21.396,20.598,21.336,250774,0
2010-06-16,21.16,21.592,21.1,21.434,204337,0
2010-06-17,21.612,21.798,21.356,21.789,319571,0
2010-06-18,21.905,21.905,21.532,21.749,520556,0
2010-06-21,21.925,21.925,21.709,21.808,514132,0
2010-06-22,21.818,21.945,20.628,20.658,743691,0
2010-06-23,19.349,20.49,18.759,19.929,1850486,0
2010-06-24,19.83,20.009,19.517,19.802,570051,0
2010-06-25,19.919,20.352,19.743,20.106,696818,0
2010-06-28,20.116,20.499,20.056,20.441,434406,0
2010-06-29,20.155,20.282,19.83,19.87,440324,0
2010-06-30,19.811,20.047,19.623,19.703,465763,0
2010-07-01,19.683,19.723,19.407,19.556,512983,0
2010-07-02,19.633,19.663,19.387,19.407,476776,0
2010-07-06,19.547,19.663,19.201,19.271,397668,0
2010-07-07,19.291,19.703,18.955,19.663,409116,0
2010-07-08,19.85,19.919,19.603,19.82,268566,0
2010-07-09,19.763,19.989,19.763,19.939,186057,0
2010-07-12,19.83,20.038,19.623,19.82,212287,0
2010-07-13,19.989,20.362,19.919,20.292,412241,0
2010-07-14,20.235,20.441,20.028,20.175,368468,0
2010-07-15,20.155,20.215,19.763,20.136,314867,0
2010-07-16,19.959,20.038,19.487,19.507,437940,0
2010-07-19,19.556,19.792,19.457,19.763,156175,0
2010-07-20,19.487,19.989,19.329,19.929,320476,0
2010-07-21,20.076,20.292,18.838,19.85,407604,0
2010-07-22,20.116,20.412,19.753,20.254,462139,0
2010-07-23,20.136,20.726,20.076,20.548,254610,0
2010-07-26,20.648,20.834,20.402,20.598,409207,0
2010-07-27,20.726,20.784,20.292,20.538,351595,0
2010-07-28,20.451,20.538,20.047,20.066,184895,0
2010-07-29,20.165,20.165,19.683,19.879,246974,0
2010-07-30,19.623,19.919,19.594,19.603,337208,0
2010-08-02,19.703,20.018,19.633,19.879,257959,0
2010-08-03,19.763,19.929,19.633,19.683,293108,0
2010-08-04,19.733,19.969,19.623,19.939,168504,0
2010-08-05,19.783,19.929,19.527,19.643,209429,0
2010-08-06,19.387,19.673,19.291,19.594,462552,0
2010-08-09,19.713,20.018,19.643,19.979,227214,0
2010-08-10,19.87,19.969,19.603,19.743,533383,0
2010-08-11,19.349,19.357,18.887,18.975,459531,0
2010-08-12,18.699,18.838,18.542,18.739,310083,0
2010-08-13,18.621,18.651,18.207,18.227,278945,0
2010-08-16,18.08,18.326,18.01,18.149,265184,0
2010-08-17,18.316,18.552,18.169,18.453,388108,0
2010-08-18,18.415,18.483,18.149,18.405,176270,0
2010-08-19,18.286,18.415,17.933,18.14,313859,0
2010-08-20,18.01,18.246,17.854,18.246,274005,0
2010-08-23,18.326,18.366,17.923,17.953,217391,0
2010-08-24,17.794,17.834,17.48,17.618,314904,0
2010-08-25,17.538,17.706,17.392,17.686,229816,0
2010-08-26,17.794,17.834,17.578,17.706,213038,0
2010-08-27,17.923,18.256,17.686,18.227,322726,0
2010-08-30,18.13,18.217,17.834,17.864,343480,0
2010-08-31,17.794,17.794,17.352,17.519,553699,0
2010-09-01,17.814,17.971,17.677,17.874,354192,0
2010-09-02,17.971,18.503,17.943,18.493,426026,0
2010-09-03,18.739,18.887,18.582,18.798,365478,0
2010-09-07,18.679,18.818,18.582,18.612,393053,0
2010-09-08,18.679,18.857,18.679,18.729,274607,0
2010-09-09,18.975,18.975,18.483,18.602,149949,0
2010-09-10,18.612,18.699,18.493,18.582,259269,0
2010-09-13,18.779,18.779,18.366,18.592,343862,0
2010-09-14,18.522,18.719,18.366,18.621,279453,0
2010-09-15,18.483,18.739,18.385,18.679,292537,0
2010-09-16,18.592,18.689,18.346,18.542,256156,0
2010-09-17,18.739,18.915,18.522,18.877,647910,0
2010-09-20,18.975,19.417,18.955,19.417,502515,0
2010-09-21,19.467,19.802,19.161,19.643,657194,0
2010-09-22,20.066,21.296,19.899,21.256,1332929,0
2010-09-23,21,21.316,20.864,20.944,440324,0
2010-09-24,21.15,21.689,21.07,21.689,655136,0
2010-09-27,21.622,21.848,21.376,21.66,361996,0
2010-09-28,21.642,21.925,21.366,21.848,322983,0
2010-09-29,21.709,21.925,21.542,21.612,430088,0
2010-09-30,21.779,22.084,21.572,21.709,597990,0
2010-10-01,21.749,21.808,21.434,21.679,217940,0
2010-10-04,21.679,21.779,21.612,21.719,464183,0
2010-10-05,21.945,22.497,21.749,22.487,551617,0
2010-10-06,22.377,22.417,22.103,22.181,400884,0
2010-10-07,22.301,22.547,22.141,22.281,284126,0
2010-10-08,22.281,22.84,22.191,22.733,403454,0
2010-10-11,22.633,22.89,22.527,22.723,551949,0
2010-10-12,22.595,23.126,22.557,23.018,595049,0
2010-10-13,23.302,24.13,23.185,23.943,719395,0
2010-10-14,23.854,24.13,23.736,23.874,333540,0
2010-10-15,24.209,24.247,23.598,23.698,549491,0
2010-10-18,24.03,24.199,23.678,24.14,607465,0
2010-10-19,23.774,23.804,23.175,23.264,501585,0
2010-10-20,23.422,23.588,23.302,23.51,228422,0
2010-10-21,23.558,23.834,23.235,23.5,452857,0
2010-10-22,23.5,23.894,23.322,23.794,345264,0
2010-10-25,23.874,24.02,23.736,23.894,164007,0
2010-10-26,23.716,24,23.382,23.874,187322,0
2010-10-27,23.658,23.804,23.264,23.538,242620,0
2010-10-28,23.618,24.14,23.49,24.07,281474,0
2010-10-29,23.894,24.641,23.804,24.503,466512,0
2010-11-01,24.464,24.935,24.425,24.897,678344,0
2010-11-02,24.995,25.388,24.995,25.35,389141,0
2010-11-03,25.281,25.33,24.995,25.231,202945,0
2010-11-04,25.388,25.723,25.388,25.497,285273,0
2010-11-05,25.447,25.703,25.34,25.663,210226,0
2010-11-08,25.31,25.723,25.271,25.517,190794,0
2010-11-09,25.507,25.861,25.427,25.663,208947,0
2010-11-10,25.703,25.841,25.507,25.841,206905,0
2010-11-11,25.507,25.87,25.33,25.822,259099,0
2010-11-12,25.566,25.87,25.527,25.527,412690,0
2010-11-15,25.546,25.861,25.437,25.596,241330,0
2010-11-16,25.35,25.536,24.661,24.985,325920,0
2010-11-17,24.975,25.133,24.799,24.965,415164,0
2010-11-18,25.201,25.527,25.181,25.251,416326,0
2010-11-19,25.201,25.566,25.113,25.407,278809,0
2010-11-22,25.231,25.576,25.084,25.507,167446,0
2010-11-23,25.191,25.447,24.985,25.251,209697,0
2010-11-24,25.487,25.743,25.36,25.683,230530,0
2010-11-26,25.467,25.782,25.378,25.635,51013,0
2010-11-29,25.447,25.772,25.093,25.723,304365,0
2010-11-30,25.427,25.437,25.103,25.261,501834,0
2010-12-01,25.663,25.969,25.643,25.909,325890,0
2010-12-02,25.802,26.116,25.635,25.772,277909,0
2010-12-03,25.576,25.919,25.045,25.909,920798,0
2010-12-06,25.939,26.195,25.822,25.989,171115,0
2010-12-07,26.156,26.658,26.156,26.49,368034,0
2010-12-08,26.608,26.805,26.452,26.746,489144,0
2010-12-09,26.874,26.933,26.707,26.844,298785,0
2010-12-10,26.844,27.296,26.707,27.05,186556,0
2010-12-13,27.07,27.248,26.983,27.002,159696,0
2010-12-14,27.139,27.572,26.953,27.513,384434,0
2010-12-15,27.405,27.779,27.179,27.385,304475,0
2010-12-16,27.326,27.651,27.05,27.641,257242,0
2010-12-17,27.691,27.691,27.336,27.494,400210,0
2010-12-20,27.651,27.74,27.199,27.277,407992,0
2010-12-21,27.445,27.543,27.002,27.002,527567,0
2010-12-22,27.789,29.658,27.71,28.447,1737965,0
2010-12-23,28.33,28.772,28.182,28.418,484519,0
2010-12-27,28.418,28.477,28.202,28.418,179687,0
2010-12-28,28.398,28.526,28.202,28.31,210811,0
2010-12-29,28.438,28.526,28.32,28.516,183453,0
2010-12-30,28.438,28.477,28.133,28.143,170493,0
2010-12-31,28.005,28.231,27.749,27.809,280744,0
2011-01-03,27.966,28.526,27.926,28.36,344545,0
2011-01-04,28.36,28.379,27.582,27.966,670413,0
2011-01-05,27.809,28.477,27.691,28.418,428597,0
2011-01-06,28.457,28.635,28.36,28.487,666043,0
2011-01-07,28.428,28.596,28.123,28.596,553316,0
2011-01-10,28.33,28.566,28.33,28.497,506617,0
2011-01-11,28.526,28.586,28.231,28.261,268105,0
2011-01-12,28.36,28.576,28.241,28.576,548447,0
2011-01-13,28.526,28.596,28.438,28.526,251836,0
2011-01-14,28.408,28.616,28.379,28.596,751925,0
2011-01-18,28.31,28.852,28.31,28.842,662892,0
2011-01-19,28.723,29.204,28.616,28.723,516782,0
2011-01-20,28.556,28.852,27.976,28.3,446387,0
2011-01-21,28.36,28.625,28.123,28.202,388833,0
2011-01-24,28.123,28.29,27.966,28.064,464085,0
2011-01-25,27.867,27.985,27.611,27.779,442989,0
2011-01-26,27.661,28.408,27.513,28.202,502676,0
2011-01-27,28.34,28.576,28.084,28.3,501347,0
2011-01-28,28.221,28.516,27.789,27.985,588825,0
2011-01-31,27.435,28.428,27.415,28.172,344631,0
2011-02-01,28.251,29.825,28.202,29.618,781971,0
2011-02-02,29.471,29.953,29.471,29.559,332321,0
2011-02-03,29.52,29.717,29.314,29.461,194596,0
2011-02-04,29.343,29.697,29.284,29.323,174156,0
2011-02-07,29.392,29.776,29.314,29.756,246296,0
2011-02-08,29.766,30.365,29.018,30.365,346818,0
2011-02-09,30.169,30.534,30.1,30.199,369479,0
2011-02-10,29.973,30.365,29.973,30.248,307632,0
2011-02-11,30.11,30.671,29.333,30.544,289796,0
2011-02-14,30.553,30.956,30.475,30.75,234184,0
2011-02-15,30.317,30.71,30.013,30.061,381226,0
2011-02-16,30.268,30.395,30.041,30.317,255389,0
2011-02-18,30.326,30.326,29.845,30.248,138519,0
2011-02-22,29.737,29.913,28.988,29.264,377096,0
2011-02-23,29.441,30.031,28.467,28.606,433758,0
2011-02-24,28.625,29.234,28.172,28.654,395322,0
2011-02-25,28.703,29.214,28.586,29.097,475527,0
2011-02-28,28.842,29.412,28.842,28.881,610508,0
2011-03-01,28.881,28.911,27.641,27.73,672096,0
2011-03-02,27.395,28.123,27.395,27.7,528541,0
2011-03-03,27.809,28.526,27.779,28.438,619943,0
2011-03-04,28.418,28.418,27.759,28.055,366022,0
2011-03-07,28.3,28.31,27.336,27.455,443529,0
2011-03-08,27.366,28.192,27.06,27.877,416708,0
2011-03-09,27.809,27.976,27.533,27.799,313534,0
2011-03-10,27.385,27.385,26.824,26.884,363404,0
2011-03-11,26.913,27.12,26.618,26.894,275492,0
2011-03-14,26.549,27.05,26.038,26.51,301098,0
2011-03-15,26.185,26.727,25.713,26.539,608035,0
2011-03-16,26.372,26.588,25.989,26.116,488137,0
2011-03-17,26.49,26.569,25.841,25.841,302494,0
2011-03-18,26.087,26.087,25.407,26.018,720475,0
2011-03-21,26.106,26.844,26.106,26.775,214111,0
2011-03-22,26.874,27.306,26.775,27.07,461134,0
2011-03-23,26.904,27.08,26.608,26.943,248677,0
2011-03-24,27.149,27.946,27.031,27.837,373592,0
2011-03-25,27.897,29.294,27.809,29.038,836986,0
2011-03-28,29.254,29.599,28.674,28.674,852019,0
2011-03-29,28.211,28.467,27.523,27.661,870942,0
2011-03-30,27.74,28.497,27.601,28.32,625961,0
2011-03-31,28.408,28.625,28.231,28.616,432176,0
2011-04-01,28.616,29.569,28.516,29.53,763096,0
2011-04-04,28.929,29.667,28.929,29.54,359225,0
2011-04-05,29.412,29.667,29.264,29.569,264156,0
2011-04-06,29.658,29.854,29.51,29.589,266666,0
2011-04-07,29.451,29.795,29.451,29.599,300443,0
2011-04-08,29.707,29.737,29.51,29.677,308372,0
2011-04-11,29.628,29.766,29.147,29.244,409880,0
2011-04-12,29.028,29.353,28.978,29.008,224652,0
2011-04-13,29.147,29.422,28.949,29.284,306810,0
2011-04-14,28.939,29.737,28.939,29.667,257471,0
2011-04-15,29.284,29.893,29.284,29.805,372374,0
2011-04-18,29.363,29.402,28.457,28.762,489622,0
2011-04-19,28.664,28.949,28.526,28.674,316257,0
2011-04-20,29.127,29.323,28.969,29.234,321115,0
2011-04-21,29.294,29.294,29.038,29.186,167541,0
2011-04-25,29.058,29.234,28.871,29.008,137308,0
2011-04-26,28.959,29.147,28.733,29.018,196164,0
2011-04-27,28.911,29.264,28.742,29.264,349270,0
2011-04-28,29.204,29.264,28.998,29.156,137215,0
2011-04-29,29.274,29.333,28.92,29.166,135352,0
2011-05-02,29.087,29.166,28.221,28.241,339414,0
2011-05-03,28.162,28.261,27.72,28.162,306488,0
2011-05-04,28.103,28.143,27.553,27.72,186200,0
2011-05-05,27.494,28.074,27.346,27.366,174460,0
2011-05-06,27.651,27.789,27.08,27.238,305437,0
2011-05-09,27.11,27.661,27.08,27.611,588265,0
2011-05-10,27.641,28.221,27.631,28.055,247310,0
2011-05-11,28.094,28.162,27.887,28.094,323144,0
2011-05-12,27.946,28.693,27.819,28.576,196290,0
2011-05-13,28.34,28.576,27.887,27.936,180823,0
2011-05-16,27.749,28.074,27.149,27.149,229966,0
2011-05-17,27.268,27.306,26.746,27.031,218842,0
2011-05-18,26.993,27.72,26.993,27.572,243039,0
2011-05-19,27.819,27.966,27.395,27.553,157710,0
2011-05-20,27.425,27.887,27.286,27.681,263528,0
2011-05-23,27.169,27.375,26.933,26.953,180689,0
2011-05-24,26.953,27.002,26.323,26.402,220192,0
2011-05-25,26.559,26.598,26.264,26.352,181365,0
2011-05-26,26.323,26.678,26.215,26.618,204663,0
2011-05-27,26.678,26.943,26.588,26.697,83769,0
2011-05-31,26.963,26.963,26.352,26.628,739053,0
2011-06-01,26.598,26.785,25.615,25.643,515174,0
2011-06-02,25.673,25.851,25.398,25.772,677785,0
2011-06-03,25.34,25.979,25.113,25.271,443859,0
2011-06-06,23.608,23.764,22.291,22.301,1836718,0
2011-06-07,22.301,22.547,21.925,22.407,1255777,0
2011-06-08,22.271,22.595,22.181,22.527,801768,0
2011-06-09,22.497,22.909,22.291,22.88,628395,0
2011-06-10,22.673,22.939,22.497,22.517,717356,0
2011-06-13,22.566,22.703,22.427,22.427,228289,0
2011-06-14,22.683,22.87,22.547,22.783,241653,0
2011-06-15,22.517,22.83,22.171,22.743,573602,0
2011-06-16,22.713,22.959,22.477,22.949,403071,0
2011-06-17,23.066,23.195,22.783,22.83,704412,0
2011-06-20,22.783,23.146,22.703,23.066,233798,0
2011-06-21,23.205,23.914,23.058,23.864,225454,0
2011-06-22,23.658,23.688,23.412,23.412,437203,0
2011-06-23,23.205,23.205,22.547,22.909,930286,0
2011-06-24,22.959,23.126,22.84,22.959,1314279,0
2011-06-27,23.028,23.028,22.783,22.86,601029,0
2011-06-28,22.89,22.959,22.723,22.899,641420,0
2011-06-29,21.798,23.342,21.789,23.136,2725474,0
2011-06-30,23.136,24.169,22.88,23.736,839518,0
2011-07-01,23.707,24.897,23.648,24.513,722501,0
2011-07-05,24.296,24.995,24.296,24.867,808519,0
2011-07-06,24.838,25.113,24.769,25.103,485961,0
2011-07-07,25.398,25.851,25.31,25.723,433796,0
2011-07-08,25.301,25.832,25.261,25.772,429826,0
2011-07-11,25.457,25.635,25.231,25.36,522833,0
2011-07-12,25.36,25.517,25.025,25.103,437042,0
2011-07-13,25.281,25.763,25.221,25.536,472557,0
2011-07-14,25.536,25.802,24.897,24.916,719191,0
2011-07-15,25.035,25.084,24.809,24.985,298388,0
2011-07-18,24.965,24.965,24.228,24.366,272757,0
2011-07-19,24.641,25.33,24.266,25.251,448937,0
2011-07-20,25.261,25.261,24.749,25.025,413746,0
2011-07-21,24.935,25.427,24.935,25.31,538834,0
2011-07-22,25.369,25.536,25.065,25.369,608830,0
2011-07-25,25.103,25.281,24.897,24.965,232208,0
2011-07-26,24.965,25.181,24.671,24.769,212218,0
2011-07-27,24.699,24.699,23.784,23.854,529078,0
2011-07-28,23.973,24.336,23.814,24.14,435531,0
2011-07-29,23.764,24.179,23.392,23.707,370026,0
2011-08-01,23.943,24.179,23.058,23.49,566650,0
2011-08-02,23.293,23.648,22.723,22.783,656923,0
2011-08-03,22.812,22.89,21.995,22.427,1362702,0
2011-08-04,22.074,22.377,21.552,21.602,660487,0
2011-08-05,21.699,22.367,20.814,21.346,838755,0
2011-08-08,20.658,21.18,19.271,19.281,1118329,0
2011-08-09,19.663,20.254,18.877,20.185,1260519,0
2011-08-10,19.643,20.047,18.975,19.201,1180850,0
2011-08-11,19.87,20.056,19.357,19.85,1682248,0
2011-08-12,20.116,20.136,19.683,20.086,919535,0
2011-08-15,20.342,20.726,20.155,20.668,860030,0
2011-08-16,20.461,20.568,20.254,20.402,536747,0
2011-08-17,20.538,20.698,20.245,20.518,457666,0
2011-08-18,19.87,19.969,18.759,18.925,683642,0
2011-08-19,18.522,19.221,18.189,18.336,595190,0
2011-08-22,18.867,19.201,18.207,18.395,274208,0
2011-08-23,18.512,19.281,18.179,19.251,509658,0
2011-08-24,19.281,19.723,19.035,19.367,237733,0
2011-08-25,19.477,19.723,18.857,18.895,337271,0
2011-08-26,18.769,19.633,18.346,19.613,289134,0
2011-08-29,19.82,20.461,19.82,20.441,405948,0
2011-08-30,20.332,20.774,20.165,20.49,278229,0
2011-08-31,20.638,20.934,20.245,20.481,419774,0
2011-09-01,20.509,20.794,19.83,19.969,448211,0
2011-09-02,19.576,19.683,18.857,18.985,381027,0
2011-09-06,17.706,18.246,17.018,18.217,718049,0
2011-09-07,18.326,19.201,18.286,19.191,439650,0
2011-09-08,19.045,19.211,18.425,18.552,462373,0
2011-09-09,18.453,18.453,17.735,17.923,1035984,0
2011-09-12,17.648,18.326,17.648,18.276,470884,0
2011-09-13,18.443,18.66,18.266,18.532,711507,0
2011-09-14,18.847,19.83,18.709,19.576,381764,0
2011-09-15,19.889,20.028,19.377,20.018,321170,0
2011-09-16,20.205,20.312,19.85,20.038,438221,0
2011-09-19,19.693,19.753,19.113,19.367,408168,0
2011-09-20,19.477,19.477,18.915,18.935,553641,0
2011-09-21,19.122,19.311,18.425,18.443,424546,0
2011-09-22,18.246,18.453,17.774,17.98,883680,0
2011-09-23,17.884,18.443,17.794,18.405,452088,0
2011-09-26,18.66,19.093,18.189,18.66,835932,0
2011-09-27,19.103,19.447,18.179,19.074,667405,0
2011-09-28,17.411,18.236,16.889,17.509,1715728,0
2011-09-29,17.735,18.07,17.205,17.638,860371,0
2011-09-30,17.283,17.745,17.165,17.264,642417,0
2011-10-03,17.205,17.431,16.782,16.821,822434,0
2011-10-04,16.467,18.552,16.437,18.542,867517,0
2011-10-05,18.512,19.201,18.198,18.955,992776,0
2011-10-06,18.965,19.753,18.562,19.713,558760,0
2011-10-07,19.576,19.653,18.877,18.965,456874,0
2011-10-10,19.407,19.792,19.241,19.792,559345,0
2011-10-11,19.663,19.899,19.417,19.673,709225,0
2011-10-12,19.899,20.461,19.802,20.302,724342,0
2011-10-13,20.175,20.282,19.919,20.195,502960,0
2011-10-14,20.518,20.658,20.106,20.392,330637,0
2011-10-17,20.273,20.372,19.929,20.018,479147,0
2011-10-18,20.165,21.05,20.009,20.717,460360,0
2011-10-19,20.658,20.726,19.969,20.066,464119,0
2011-10-20,19.899,20.136,19.576,20.086,342562,0
2011-10-21,20.499,20.558,20.215,20.49,456085,0
2011-10-24,20.518,21.513,20.352,21.356,366184,0
2011-10-25,21.266,21.266,20.205,20.215,567892,0
2011-10-26,20.608,20.834,20.175,20.726,533433,0
2011-10-27,21.453,22.035,21.266,21.808,675894,0
2011-10-28,21.719,22.084,21.651,21.838,397025,0
2011-10-31,21.396,21.483,20.717,20.717,449288,0
2011-11-01,19.477,20.402,19.241,20.116,667023,0
2011-11-02,20.578,20.844,20.402,20.804,390020,0
2011-11-03,21.356,21.729,20.717,21.622,312105,0
2011-11-04,21.406,21.779,21.13,21.473,268912,0
2011-11-07,21.443,21.572,21.09,21.443,295081,0
2011-11-08,20.588,21.366,20.264,21.13,473454,0
2011-11-09,20.618,20.954,20.136,20.165,444001,0
2011-11-10,20.834,20.834,19.999,20.165,369162,0
2011-11-11,20.499,21.18,20.499,20.894,274060,0
2011-11-14,21.03,21.12,20.509,20.698,208410,0
2011-11-15,20.402,20.972,20.264,20.864,261267,0
2011-11-16,20.658,21.326,20.568,20.598,223649,0
2011-11-17,20.618,20.824,20.292,20.49,567362,0
2011-11-18,20.538,20.744,20.185,20.451,404101,0
2011-11-21,20.146,20.235,19.811,19.939,385883,0
2011-11-22,19.959,19.969,19.231,19.231,312990,0
2011-11-23,19.074,19.113,18.217,18.356,368887,0
2011-11-25,18.356,18.572,18.13,18.149,111388,0
2011-11-28,20.628,20.638,18.602,18.915,275442,0
2011-11-29,18.905,19.113,18.689,18.945,281212,0
2011-11-30,19.773,20.49,19.773,20.038,614987,0
2011-12-01,19.753,20.422,19.753,20.302,532741,0
2011-12-02,20.658,20.894,20.382,20.422,244142,0
2011-12-05,20.618,21.14,20.598,20.735,511936,0
2011-12-06,20.784,21.03,20.658,20.934,414680,0
2011-12-07,20.804,21.11,20.588,20.962,287985,0
2011-12-08,20.744,20.944,20.451,20.481,404863,0
2011-12-09,20.528,21.346,20.471,21.207,344206,0
2011-12-12,20.754,20.924,20.431,20.648,254177,0
2011-12-13,20.874,21.217,20.668,20.804,462399,0
2011-12-14,20.509,20.588,20.096,20.116,322128,0
2011-12-15,20.481,20.568,20.056,20.126,220358,0
2011-12-16,20.165,20.548,19.673,19.683,1016462,0
2011-12-19,19.83,20.056,18.945,18.985,437631,0
2011-12-20,19.457,20.056,19.457,19.979,446426,0
2011-12-21,19.879,19.889,18.669,19.211,312341,0
2011-12-22,19.311,19.357,18.995,19.045,441544,0
2011-12-23,19.131,19.201,18.798,18.935,387740,0
2011-12-27,18.925,19.397,18.905,19.301,368064,0
2011-12-28,19.32,19.349,18.651,18.679,398997,0
2011-12-29,18.592,19.122,18.592,18.945,452818,0
2011-12-30,18.955,19.261,18.857,19.035,342903,0
2012-01-03,19.447,19.85,19.377,19.477,447932,0
2012-01-04,18.296,18.679,16.733,17.402,3365185,0
2012-01-05,17.332,18.05,17.096,17.804,752092,0
2012-01-06,17.804,17.943,17.441,17.844,631320,0
2012-01-09,17.923,17.99,17.568,17.745,458087,0
2012-01-10,17.874,18.08,17.774,18.02,339288,0
2012-01-11,17.874,18.207,17.874,18.159,310295,0
2012-01-12,18.179,18.306,18.05,18.256,371523,0
2012-01-13,17.99,18.473,17.99,18.376,386587,0
2012-01-17,18.838,19.281,18.483,18.512,582524,0
2012-01-18,18.562,18.925,18.493,18.915,461599,0
2012-01-19,19.015,20.018,18.965,19.763,518818,0
2012-01-20,19.792,20.509,19.407,20.136,559977,0
2012-01-23,20.282,20.618,20.047,20.096,564142,0
2012-01-24,20.312,21.237,20.264,21.15,761536,0
2012-01-25,21.15,21.877,21.11,21.453,736966,0
2012-01-26,21.542,22.015,21.376,21.828,678106,0
2012-01-27,21.651,22.074,21.582,21.995,511727,0
2012-01-30,22.123,23.106,22.074,22.979,872502,0
2012-01-31,23.116,23.451,22.86,22.949,815874,0
2012-02-01,22.999,23.136,22.447,22.653,880716,0
2012-02-02,22.427,22.792,22.427,22.586,507933,0
2012-02-03,23.018,23.608,22.979,23.362,591219,0
2012-02-06,23.195,23.245,22.87,23.235,281046,0
2012-02-07,23.136,23.332,22.979,23.175,248985,0
2012-02-08,23.215,23.362,22.88,23.136,218430,0
2012-02-09,23.018,23.322,22.929,23.274,228614,0
2012-02-10,23.066,23.156,22.733,22.763,197559,0
2012-02-13,22.773,23.598,22.566,23.086,248278,0
2012-02-14,23.009,23.126,22.693,23.048,182767,0
2012-02-15,23.156,23.264,22.673,23.066,370729,0
2012-02-16,23.018,23.422,22.87,23.402,259549,0
2012-02-17,23.538,23.558,23.185,23.274,212157,0
2012-02-21,23.264,23.784,23.086,23.215,286916,0
2012-02-22,23.096,23.372,22.86,22.86,205862,0
2012-02-23,22.83,23.235,22.713,23.136,210893,0
2012-02-24,23.175,23.412,23.048,23.392,172266,0
2012-02-27,23.076,23.382,22.417,22.899,242981,0
2012-02-28,22.989,23.038,22.457,22.85,326662,0
2012-02-29,22.822,23.185,22.547,22.84,781451,0
2012-03-01,22.773,23.362,22.773,23.096,322048,0
2012-03-02,23.126,23.225,22.507,22.527,351093,0
2012-03-05,22.457,22.743,22.201,22.33,199524,0
2012-03-06,22.387,22.387,21.848,21.887,374336,0
2012-03-07,22.005,22.191,21.887,22.015,225275,0
2012-03-08,22.211,22.367,21.887,22.34,294504,0
2012-03-09,22.321,23.076,22.311,23.048,340998,0
2012-03-12,22.919,23.066,22.595,22.899,183884,0
2012-03-13,23.009,23.598,22.979,23.578,307661,0
2012-03-14,23.528,23.548,23.058,23.116,130615,0
2012-03-15,23.126,23.726,23.018,23.698,221646,0
2012-03-16,23.668,23.688,23.302,23.362,518503,0
2012-03-19,23.293,24.209,23.274,23.943,316353,0
2012-03-20,23.312,23.755,23.293,23.558,116774,0
2012-03-21,23.628,23.953,23.412,23.678,144668,0
2012-03-22,23.382,23.588,23.116,23.264,210301,0
2012-03-23,23.51,23.824,23.195,23.794,333109,0
2012-03-26,23.983,24.296,23.804,24.189,341541,0
2012-03-27,24.12,24.356,23.973,24,393031,0
2012-03-28,24.1,24.1,22.88,23.274,693830,0
2012-03-29,23.225,23.432,22.959,23.352,785389,0
2012-03-30,23.538,23.638,23.235,23.235,522664,0
2012-04-02,23.126,23.764,23.126,23.736,483515,0
2012-04-03,23.628,23.854,23.558,23.716,282985,0
2012-04-04,23.312,23.362,23.009,23.312,323888,0
2012-04-05,23.225,23.441,23.146,23.215,236653,0
2012-04-09,22.773,22.86,22.527,22.683,219337,0
2012-04-10,22.673,22.673,22.005,22.084,279028,0
2012-04-11,22.349,22.407,22.074,22.281,285004,0
2012-04-12,22.349,22.85,22.321,22.643,216321,0
2012-04-13,22.497,22.792,22.321,22.321,266658,0
2012-04-16,22.377,22.753,22.191,22.427,208339,0
2012-04-17,22.623,23.322,22.623,23.009,174674,0
2012-04-18,22.802,22.989,22.487,22.723,194654,0
2012-04-19,22.653,22.959,22.055,22.231,274158,0
2012-04-20,22.633,22.633,22.231,22.407,289480,0
2012-04-23,21.965,22.141,21.709,21.985,290379,0
2012-04-24,22.035,22.141,21.719,21.887,248649,0
2012-04-25,22.271,23.451,22.271,23.086,663692,0
2012-04-26,22.919,23.538,22.86,23.245,678261,0
2012-04-27,23.322,23.451,23.245,23.332,612762,0
2012-04-30,23.284,23.312,22.733,22.763,328027,0
2012-05-01,22.802,22.929,22.387,22.397,437932,0
2012-05-02,22.151,22.497,21.955,22.457,485703,0
2012-05-03,22.367,22.517,22.103,22.261,323741,0
2012-05-04,22.084,22.084,21.366,21.483,282671,0
2012-05-07,21.296,21.376,21.09,21.14,206919,0
2012-05-08,20.98,21.05,20.471,20.707,357486,0
2012-05-09,20.372,20.864,20.245,20.834,557301,0
2012-05-10,21.02,21.02,20.481,20.744,321900,0
2012-05-11,20.528,20.854,20.461,20.678,282455,0
2012-05-14,20.461,20.608,20.412,20.422,272175,0
2012-05-15,20.352,20.578,20.292,20.352,208835,0
2012-05-16,20.402,20.568,19.909,19.919,385591,0
2012-05-17,19.919,19.989,19.693,19.723,237196,0
2012-05-18,19.683,19.85,19.171,19.241,327436,0
2012-05-21,19.311,19.783,19.015,19.753,359516,0
2012-05-22,19.733,20.302,19.663,20.205,384460,0
2012-05-23,19.939,20.332,19.673,20.155,235526,0
2012-05-24,20.165,20.165,19.723,20.076,181337,0
2012-05-25,20.165,20.254,19.86,19.989,232357,0
2012-05-29,20.126,20.382,19.576,19.603,445715,0
2012-05-30,19.339,19.339,18.602,18.915,756079,0
2012-05-31,18.955,19.093,18.592,18.905,503103,0
2012-06-01,18.493,18.749,18.415,18.425,260891,0
2012-06-04,18.542,18.867,18.425,18.808,280126,0
2012-06-05,18.621,19.035,18.621,18.905,437715,0
2012-06-06,19.035,19.889,19.035,19.889,187734,0
2012-06-07,20.235,20.412,19.939,19.959,238392,0
2012-06-08,17.716,18.12,17.018,17.726,2110683,0
2012-06-11,18.03,18.276,17.745,17.864,782626,0
2012-06-12,18.02,18.256,17.884,18.217,404196,0
2012-06-13,18.189,18.621,18.159,18.453,583257,0
2012-06-14,18.425,18.749,18.227,18.719,380153,0
2012-06-15,19.035,19.191,18.818,19.064,753769,0
2012-06-18,18.818,19.161,18.719,19.141,693112,0
2012-06-19,19.221,19.673,19.211,19.527,416438,0
2012-06-20,19.547,19.703,19.407,19.537,361977,0
2012-06-21,19.447,19.477,19.074,19.201,323078,0
2012-06-22,19.251,19.584,19.131,19.584,1662261,0
2012-06-25,19.171,19.417,18.915,18.965,284465,0
2012-06-26,19.035,19.231,18.925,18.975,288916,0
2012-06-27,19.064,19.623,19.035,19.576,269858,0
2012-06-28,19.517,19.87,18.915,19.377,487273,0
2012-06-29,19.879,20.558,19.733,20.528,489757,0
2012-07-02,20.412,20.412,20.047,20.402,507027,0
2012-07-03,20.322,20.648,20.245,20.558,297286,0
2012-07-05,20.538,20.814,20.412,20.568,398374,0
2012-07-06,20.273,20.312,19.497,19.576,316768,0
2012-07-09,19.477,19.584,19.161,19.407,343131,0
2012-07-10,19.576,19.763,19.339,19.457,368603,0
2012-07-11,19.467,19.537,19.093,19.241,203768,0
2012-07-12,18.995,19.339,18.935,19.241,202951,0
2012-07-13,19.32,19.623,19.241,19.497,155967,0
2012-07-16,19.447,19.497,18.975,19.025,180751,0
2012-07-17,19.221,19.241,18.66,18.699,337915,0
2012-07-18,18.689,19.387,18.582,19.301,271196,0
2012-07-19,19.349,20.302,19.349,19.594,446978,0
2012-07-20,19.517,19.517,19.113,19.131,280041,0
2012-07-23,18.699,19.015,18.493,18.818,286950,0
2012-07-24,18.945,18.945,18.641,18.887,368652,0
2012-07-25,18.955,19.251,18.847,19.035,210120,0
2012-07-26,19.32,19.32,18.828,19.083,124998,0
2012-07-27,19.191,19.693,18.935,19.653,323991,0
2012-07-30,19.693,19.733,19.251,19.32,194830,0
2012-07-31,19.271,19.547,19.103,19.122,221152,0
2012-08-01,19.231,19.311,18.483,18.483,360515,0
2012-08-02,18.385,18.651,18.03,18.227,273337,0
2012-08-03,18.621,19.064,18.512,18.995,376685,0
2012-08-06,19.064,19.537,19.005,19.311,150470,0
2012-08-07,19.427,19.733,19.349,19.377,225958,0
2012-08-08,19.311,19.613,19.191,19.261,179454,0
2012-08-09,19.211,19.566,19.141,19.447,153831,0
2012-08-10,19.427,19.576,19.367,19.497,168294,0
2012-08-13,19.437,19.497,19.064,19.231,142704,0
2012-08-14,19.329,19.329,18.759,18.828,221612,0
2012-08-15,18.788,19.249,18.788,19.131,230426,0
2012-08-16,19.171,19.566,19.035,19.507,328554,0
2012-08-17,19.427,19.773,19.427,19.713,316086,0
2012-08-20,19.673,19.673,19.427,19.613,127910,0
2012-08-21,19.673,19.879,19.429,19.497,163288,0
2012-08-22,19.407,19.653,19.339,19.594,99617,0
2012-08-23,19.537,19.576,19.329,19.437,112090,0
2012-08-24,19.339,19.527,19.231,19.261,118826,0
2012-08-27,19.311,19.427,19.035,19.377,169314,0
2012-08-28,19.32,19.623,19.161,19.231,185577,0
2012-08-29,19.131,19.339,19.035,19.301,284568,0
2012-08-30,19.181,19.231,18.818,18.838,123677,0
2012-08-31,19.025,19.072,18.769,18.915,233202,0
2012-09-04,18.955,19.201,18.729,18.838,414498,0
2012-09-05,18.955,19.427,18.828,19.311,240024,0
2012-09-06,19.487,20.066,19.447,19.989,621013,0
2012-09-07,20.038,20.038,19.802,19.919,218374,0
2012-09-10,19.879,20.047,19.713,19.979,245765,0
2012-09-11,19.999,20.066,19.733,19.889,172165,0
2012-09-12,19.919,20.065,19.728,19.82,190848,0
2012-09-13,19.802,19.929,19.653,19.879,287047,0
2012-09-14,19.969,20.441,19.879,20.245,267750,0
2012-09-17,20.146,20.195,19.623,19.879,229142,0
2012-09-18,19.889,20.254,19.879,20.254,192333,0
2012-09-19,20.273,20.526,20.116,20.235,178303,0
2012-09-20,20.047,20.292,20.038,20.155,119779,0
2012-09-21,20.412,20.461,19.959,20.096,449770,0
2012-09-24,19.959,20.086,19.658,19.879,196673,0
2012-09-25,19.879,20.009,19.241,19.357,495628,0
2012-09-26,19.367,19.566,18.621,18.847,741014,0
2012-09-27,19.753,21.877,19.733,20.884,1816457,0
2012-09-28,20.717,21.16,20.568,21.04,907302,0
2012-10-01,21.06,21.552,21.06,21.13,606099,0
2012-10-02,21.18,21.552,21.075,21.434,587043,0
2012-10-03,21.463,21.858,21.296,21.513,556685,0
2012-10-04,21.493,21.642,21.048,21.632,342402,0
2012-10-05,21.66,21.848,21.1,21.13,228887,0
2012-10-08,19.32,19.32,17.917,18.217,2936309,0
2012-10-09,17.933,17.943,17.165,17.411,1754353,0
2012-10-10,17.302,17.99,17.284,17.961,1276544,0
2012-10-11,18.04,18.326,17.99,18.11,690387,0
2012-10-12,18.03,18.473,18.03,18.256,579939,0
2012-10-15,18.286,18.346,18.189,18.306,550007,0
2012-10-16,18.443,18.463,18.296,18.395,465885,0
2012-10-17,18.366,18.366,17.774,17.874,469045,0
2012-10-18,18.296,19.005,18.208,18.689,1127919,0
2012-10-19,18.512,18.679,18.246,18.356,780675,0
2012-10-22,18.356,18.532,18.14,18.503,668622,0
2012-10-23,18.346,19.055,18.346,18.887,594504,0
2012-10-24,19.045,19.211,18.905,19.113,869152,0
2012-10-25,19.251,19.663,19.074,19.181,598441,0
2012-10-26,19.161,19.447,18.867,18.985,460048,0
2012-10-31,19.045,19.527,19.045,19.431,368978,0
2012-11-01,19.437,19.909,19.437,19.743,711451,0
2012-11-02,19.802,19.999,19.507,19.556,562486,0
2012-11-05,19.576,19.783,19.271,19.613,528489,0
2012-11-06,19.633,20.136,19.633,19.969,465458,0
2012-11-07,19.653,19.889,19.181,19.251,722574,0
2012-11-08,19.281,19.658,18.995,19.291,549074,0
2012-11-09,19.015,19.367,19.015,19.093,529800,0
2012-11-12,19.151,19.171,18.739,18.808,382018,0
2012-11-13,18.729,18.955,18.669,18.808,330304,0
2012-11-14,18.838,18.965,18.641,18.651,330107,0
2012-11-15,18.641,18.905,18.463,18.798,318306,0
2012-11-16,18.867,19.005,18.689,18.945,461435,0
2012-11-19,19.122,19.643,19.045,19.507,631196,0
2012-11-20,19.497,19.773,19.407,19.673,333482,0
2012-11-21,19.643,20.018,19.594,19.633,379140,0
2012-11-23,19.723,20.009,19.52,19.743,577142,0
2012-11-26,19.713,19.773,19.517,19.673,504346,0
2012-11-27,19.643,19.753,19.497,19.497,341324,0
2012-11-28,19.349,19.537,19.055,19.477,698443,0
2012-11-29,19.643,19.703,19.377,19.603,547678,0
2012-11-30,19.683,19.969,19.663,19.783,530830,0
2012-12-03,19.949,19.959,19.773,19.792,400136,0
2012-12-04,19.86,19.969,19.753,19.959,305388,0
2012-12-05,19.999,20.018,19.566,19.83,247962,0
2012-12-06,19.773,20.076,19.773,19.959,281163,0
2012-12-07,20.096,20.282,19.86,20.195,301714,0
2012-12-10,20.205,20.764,20.175,20.764,277799,0
2012-12-11,20.894,21.237,20.717,20.774,408652,0
2012-12-12,20.784,20.944,20.509,20.618,370010,0
2012-12-13,20.578,20.814,20.245,20.382,297437,0
2012-12-14,20.165,20.412,20.028,20.076,592387,0
2012-12-17,20.165,20.707,20.086,20.548,442063,0
2012-12-18,20.618,20.954,20.543,20.824,455431,0
2012-12-19,20.894,21.1,20.784,20.914,376816,0
2012-12-20,20.804,21.217,20.726,21.091,288174,0
2012-12-21,20.894,21.13,20.658,21.05,860067,0
2012-12-24,21.01,21.311,20.854,20.944,285670,0
2012-12-26,21.04,21.13,20.648,20.735,302917,0
2012-12-27,20.698,20.874,20.116,20.342,549189,0
2012-12-28,20.165,20.588,19.984,20.312,507156,0
2012-12-31,20.451,20.824,20.273,20.648,472485,0
2013-01-02,21.15,21.386,20.816,21.188,716467,0
2013-01-03,21.217,21.217,20.461,20.548,764911,0
2013-01-04,20.707,22.241,20.165,21.66,1286344,0
2013-01-07,21.434,22.271,21.386,22.035,1058276,0
2013-01-08,21.965,22.231,21.915,22.123,527387,0
2013-01-09,22.181,22.586,22.065,22.358,844863,0
2013-01-10,22.377,22.83,22.367,22.633,631244,0
2013-01-11,22.673,22.929,22.576,22.703,438104,0
2013-01-14,22.643,22.979,22.576,22.85,364608,0
2013-01-15,22.547,23.018,22.397,22.939,421898,0
2013-01-16,22.802,23.033,22.802,22.89,333199,0
2013-01-17,22.939,23.082,22.909,23.048,269300,0
2013-01-18,23.058,23.205,22.899,23.156,455258,0
2013-01-22,23.018,23.332,23.018,23.312,327710,0
2013-01-23,23.284,23.461,23.284,23.362,311768,0
2013-01-24,23.332,23.603,23.225,23.538,318523,0
2013-01-25,23.608,23.794,23.441,23.746,504321,0
2013-01-28,23.726,23.924,23.608,23.884,426499,0
2013-01-29,23.824,24.1,23.538,23.904,360730,0
2013-01-30,23.51,23.578,22.743,22.87,795852,0
2013-01-31,22.89,23.264,22.87,23.086,435929,0
2013-02-01,23.235,23.608,23.009,23.412,385839,0
2013-02-04,23.126,23.352,22.713,22.763,362351,0
2013-02-05,22.763,23.116,22.763,22.86,413283,0
2013-02-06,22.614,23.009,22.542,22.633,1040601,0
2013-02-07,22.693,22.959,22.507,22.633,383300,0
2013-02-08,22.713,23.362,22.713,23.126,302641,0
2013-02-11,23.096,23.245,22.822,22.84,247745,0
2013-02-12,22.899,23.235,22.899,23.018,282597,0
2013-02-13,23.096,23.51,22.939,23.116,378469,0
2013-02-14,23.038,23.417,23.038,23.215,263031,0
2013-02-15,23.342,23.392,22.949,22.989,277914,0
2013-02-19,23.076,23.392,23.066,23.245,234022,0
2013-02-20,23.225,23.372,22.85,22.87,313153,0
2013-02-21,22.89,23.028,22.467,22.547,254081,0
2013-02-22,22.517,23.048,22.517,22.87,224216,0
2013-02-25,22.919,22.999,22.191,22.201,308388,0
2013-02-26,22.34,22.547,22.084,22.161,252241,0
2013-02-27,22.113,22.604,22.113,22.221,279979,0
2013-02-28,22.141,22.497,22.141,22.151,1147214,0
2013-03-01,21.985,22.899,21.915,22.812,378293,0
2013-03-04,22.753,22.949,22.467,22.822,393804,0
2013-03-05,22.939,23.332,22.812,22.979,282139,0
2013-03-06,23.048,23.48,23.048,23.362,245554,0
2013-03-07,23.332,23.548,23.254,23.432,192672,0
2013-03-08,23.608,23.678,23.264,23.274,334455,0
2013-03-11,23.175,23.49,23.175,23.312,191730,0
2013-03-12,23.225,23.432,22.822,22.86,306235,0
2013-03-13,22.89,23.175,22.89,22.949,272653,0
2013-03-14,23.038,23.337,22.989,23.332,358915,0
2013-03-15,23.245,23.441,23.136,23.342,660049,0
2013-03-18,23.018,23.578,22.802,23.372,254372,0
2013-03-19,23.412,23.588,23.126,23.274,236235,0
2013-03-20,23.382,23.608,23.215,23.284,258362,0
2013-03-21,22.929,23.2,22.723,22.733,340939,0
2013-03-22,22.792,22.87,22.271,22.301,353214,0
2013-03-25,22.34,22.753,22.123,22.417,500902,0
2013-03-26,22.586,22.673,22.035,22.141,385955,0
2013-03-27,21.955,22.427,21.828,21.915,631673,0
2013-03-28,22.084,22.693,21.769,22.457,746266,0
2013-04-01,22.321,22.457,21.759,21.975,642172,0
2013-04-02,22.074,22.151,21.468,21.612,351888,0
2013-04-03,21.679,21.779,21.18,21.18,298213,0
2013-04-04,21.11,21.336,21,21.286,257935,0
2013-04-05,20.904,21.266,20.8,21.18,277980,0
2013-04-08,21.198,21.306,21.02,21.18,285000,0
2013-04-09,21.18,21.306,21.04,21.11,321608,0
2013-04-10,21.18,21.848,21.12,21.848,389978,0
2013-04-11,21.848,21.877,21.622,21.789,315714,0
2013-04-12,21.689,21.813,21.188,21.406,326392,0
2013-04-15,21.237,21.453,20.764,20.98,444814,0
2013-04-16,21.198,21.286,20.764,21.237,449293,0
2013-04-17,21.05,21.256,20.499,20.658,614030,0
2013-04-18,20.814,21.09,20.273,20.461,468021,0
2013-04-19,20.451,20.578,20.195,20.412,318220,0
2013-04-22,20.392,20.658,20.076,20.528,302969,0
2013-04-23,20.726,21.07,20.678,21.05,255644,0
2013-04-24,21.02,21.415,20.98,21.326,314884,0
2013-04-25,21.443,21.582,21.15,21.256,303412,0
2013-04-26,21.14,21.552,21.14,21.424,375895,0
2013-04-29,21.473,21.818,21.473,21.66,278610,0
2013-04-30,21.709,22.201,21.669,22.201,360283,0
2013-05-01,22.074,22.301,21.266,21.276,404558,0
2013-05-02,21.415,21.602,20.98,21.532,133564,0
2013-05-03,21.689,22.542,21.689,22.407,270028,0
2013-05-06,22.467,22.633,22.301,22.576,227352,0
2013-05-07,22.507,22.763,22.407,22.586,179477,0
2013-05-08,22.576,22.773,22.487,22.713,186271,0
2013-05-09,22.653,22.743,22.427,22.576,177987,0
2013-05-10,22.633,23.066,22.623,22.939,125662,0
2013-05-13,22.969,22.969,22.497,22.586,92394,0
2013-05-14,22.663,23.009,22.663,23.009,180144,0
2013-05-15,22.88,23.274,22.84,23.195,114118,0
2013-05-16,23.166,23.698,23.166,23.51,278125,0
2013-05-17,23.618,23.784,23.51,23.774,232106,0
2013-05-20,23.628,23.963,23.628,23.834,195577,0
2013-05-21,23.894,24,23.618,23.726,133333,0
2013-05-22,23.707,23.924,23.086,23.185,190470,0
2013-05-23,23.009,23.284,22.939,23.166,211260,0
2013-05-24,23.066,23.235,22.663,23.215,87783,0
2013-05-28,23.638,23.804,22.909,23.451,247972,0
2013-05-29,23.352,23.471,23.018,23.284,74721,0
2013-05-30,23.302,23.49,23.136,23.254,115151,0
2013-05-31,23.106,23.402,22.939,23.126,288589,0
2013-06-03,23.146,23.461,22.822,23.352,329129,0
2013-06-04,23.332,23.471,22.86,23.066,152319,0
2013-06-05,23.066,23.126,22.576,22.586,136104,0
2013-06-06,22.477,22.792,22.427,22.673,293939,0
2013-06-07,22.86,23.038,22.633,22.949,176940,0
2013-06-10,23.086,23.086,22.812,22.899,179903,0
2013-06-11,22.633,22.86,22.437,22.623,170918,0
2013-06-12,22.86,22.86,22.241,22.251,119735,0
2013-06-13,22.321,22.989,22.271,22.929,131732,0
2013-06-14,22.191,22.628,22.055,22.604,262959,0
2013-06-17,22.84,22.959,22.447,22.683,222639,0
2013-06-18,22.783,22.87,22.527,22.633,282354,0
2013-06-19,22.673,22.673,22.151,22.181,259238,0
2013-06-20,21.779,21.896,21.256,21.306,569612,0
2013-06-21,21.346,21.537,20.658,21.207,1109240,0
2013-06-24,20.894,21.455,20.668,20.864,341804,0
2013-06-25,21.14,21.296,20.73,21.247,435477,0
2013-06-26,21.483,21.838,21.276,21.689,603319,0
2013-06-27,23.372,23.52,22.693,22.802,939740,0
2013-06-28,22.291,22.89,22.084,22.633,2035441,0
2013-07-01,22.723,23.195,22.653,23.043,901506,0
2013-07-02,23.106,23.332,22.979,23.332,639998,0
2013-07-03,23.264,23.608,23.264,23.382,290386,0
2013-07-05,23.736,23.844,23.528,23.844,369864,0
2013-07-08,23.884,24.08,23.844,24.06,481758,0
2013-07-09,24.08,24.366,23.884,24.336,569989,0
2013-07-10,24.247,24.572,24.13,24.445,299923,0
2013-07-11,24.582,24.867,24.464,24.789,439519,0
2013-07-12,24.592,25.084,24.542,24.749,346444,0
2013-07-15,24.709,24.975,24.671,24.887,280203,0
2013-07-16,24.907,25.281,24.907,25.103,386362,0
2013-07-17,25.221,25.378,25.045,25.055,207117,0
2013-07-18,25.075,25.497,25.075,25.301,313992,0
2013-07-19,25.133,25.398,24.935,25.093,288911,0
2013-07-22,24.975,25.152,24.749,24.955,305313,0
2013-07-23,25.025,25.221,24.995,25.133,242018,0
2013-07-24,25.211,25.432,25.015,25.075,291077,0
2013-07-25,25.005,25.507,25.005,25.447,267907,0
2013-07-26,25.221,25.546,25.221,25.467,219035,0
2013-07-29,25.36,25.576,25.171,25.291,291117,0
2013-07-30,25.447,25.576,25.201,25.251,241528,0
2013-07-31,25.291,25.507,25.143,25.171,420933,0
2013-08-01,25.427,25.606,25.123,25.281,387305,0
2013-08-02,25.113,25.417,25.075,25.251,389589,0
2013-08-05,25.143,25.586,25.143,25.586,349796,0
2013-08-06,25.576,25.576,25.231,25.301,219257,0
2013-08-07,25.152,25.447,24.848,24.877,325520,0
2013-08-08,25.015,25.211,24.681,25.045,374471,0
2013-08-09,25.065,25.281,24.945,24.975,226532,0
2013-08-12,24.709,25.143,24.602,24.995,180833,0
2013-08-13,24.995,25.152,24.887,25.015,228543,0
2013-08-14,25.055,25.133,24.857,24.887,189335,0
2013-08-15,24.582,24.646,24.395,24.533,279915,0
2013-08-16,24.435,24.789,24.386,24.405,252536,0
2013-08-19,24.395,24.454,24.06,24.07,152592,0
2013-08-20,24.09,24.503,24.07,24.14,207484,0
2013-08-21,24.09,24.336,23.943,23.953,184120,0
2013-08-22,24.01,24.405,24.01,24.296,165779,0
2013-08-23,24.356,24.464,23.963,24.03,265304,0
2013-08-26,24.04,24.425,24.04,24.247,179542,0
2013-08-27,23.914,24.189,23.764,23.814,255526,0
2013-08-28,23.814,24.199,23.814,24.01,244373,0
2013-08-29,23.943,24.464,23.943,24.376,175744,0
2013-08-30,24.326,24.464,24.015,24.06,279581,0
2013-09-03,24.405,24.69,23.755,24.02,195081,0
2013-09-04,24.02,24.266,23.844,24.219,162193,0
2013-09-05,24.247,24.523,24.13,24.179,130360,0
2013-09-06,24.346,24.415,23.794,24.169,117847,0
2013-09-09,24.257,24.523,24.257,24.445,116480,0
2013-09-10,24.592,24.945,24.592,24.739,165831,0
2013-09-11,24.671,24.926,24.671,24.759,162879,0
2013-09-12,24.799,24.926,24.671,24.699,147623,0
2013-09-13,24.838,24.867,24.592,24.699,131239,0
2013-09-16,25.055,25.055,24.542,24.612,135880,0
2013-09-17,24.533,24.799,24.464,24.739,192062,0
2013-09-18,24.769,24.935,24.376,24.493,276565,0
2013-09-19,24.513,24.907,24.513,24.799,173233,0
2013-09-20,24.926,25.546,24.838,25.369,785664,0
2013-09-23,25.33,25.457,24.975,24.995,260605,0
2013-09-24,24.985,25.201,24.661,24.818,278651,0
2013-09-25,24.799,25.162,24.621,24.985,276921,0
2013-09-26,26.51,26.51,25.388,25.909,677548,0
2013-09-27,25.673,26.038,25.467,25.507,315959,0
2013-09-30,25.251,25.546,24.877,25.427,304473,0
2013-10-01,25.407,25.88,25.261,25.88,236563,0
2013-10-02,25.566,25.663,25.447,25.477,201185,0
2013-10-03,25.369,25.566,24.945,25.35,393322,0
2013-10-04,25.301,25.919,25.123,25.733,266431,0
2013-10-07,25.417,25.802,25.417,25.586,309250,0
2013-10-08,25.586,25.703,24.848,25.143,366891,0
2013-10-09,25.221,25.378,24.897,25.055,329683,0
2013-10-10,25.36,25.596,25.201,25.507,307319,0
2013-10-11,25.398,25.546,25.251,25.427,368009,0
2013-10-14,25.281,25.832,25.251,25.763,175567,0
2013-10-15,25.653,25.713,25.271,25.271,199354,0
2013-10-16,25.398,25.643,25.35,25.369,185937,0
2013-10-17,25.162,25.713,25.162,25.713,270810,0
2013-10-18,25.929,25.949,25.713,25.841,259437,0
2013-10-21,25.929,26.224,25.929,26.116,228024,0
2013-10-22,26.185,26.323,25.909,26.166,289629,0
2013-10-23,26.008,26.106,25.753,25.832,244696,0
2013-10-24,25.851,26.195,25.851,26.097,185937,0
2013-10-25,26.205,26.333,25.673,25.792,248050,0
2013-10-28,25.772,26.038,25.586,26.018,378786,0
2013-10-29,26.028,26.136,25.606,25.87,186952,0
2013-10-30,25.841,25.909,25.191,25.251,318094,0
2013-10-31,25.221,25.673,24.926,25.546,579581,0
2013-11-01,25.487,25.625,25.093,25.171,264418,0
2013-11-04,25.301,25.447,24.916,25.447,204134,0
2013-11-05,25.084,25.497,25.015,25.251,174652,0
2013-11-06,25.398,25.653,25.35,25.596,100581,0
2013-11-07,25.663,25.802,25.045,25.123,157675,0
2013-11-08,25.084,25.546,24.719,25.33,136681,0
2013-11-11,25.251,25.487,25.113,25.378,94341,0
2013-11-12,25.231,25.527,25.211,25.477,143544,0
2013-11-13,25.388,25.772,25.34,25.743,131649,0
2013-11-14,25.683,25.693,25.378,25.635,90681,0
2013-11-15,25.596,25.939,25.596,25.9,142930,0
2013-11-18,25.939,25.959,25.683,25.743,121382,0
2013-11-19,25.763,25.812,25.301,25.447,85192,0
2013-11-20,25.487,25.693,25.34,25.507,124635,0
2013-11-21,25.772,25.949,25.477,25.772,142597,0
2013-11-22,26.048,26.048,25.772,25.792,181870,0
2013-11-25,25.87,25.87,25.596,25.723,216815,0
2013-11-26,25.792,25.909,25.596,25.822,423211,0
2013-11-27,25.851,25.989,25.763,25.88,355794,0
2013-11-29,26.038,26.038,25.851,25.909,271128,0
2013-12-02,25.87,26.038,25.437,25.763,582957,0
2013-12-03,25.663,25.969,25.566,25.861,336088,0
2013-12-04,25.723,26.077,25.635,26.018,463875,0
2013-12-05,25.949,26.166,25.87,26.018,136733,0
2013-12-06,26.274,26.313,25.969,25.989,238259,0
2013-12-09,26.028,26.068,25.713,25.792,464078,0
2013-12-10,25.546,25.812,25.487,25.527,267671,0
2013-12-11,25.487,25.606,25.152,25.181,347593,0
2013-12-12,24.286,24.286,23.146,23.608,845202,0
2013-12-13,23.598,24.237,23.254,24.228,565637,0
2013-12-16,24.276,24.346,23.943,24.01,405420,0
2013-12-17,23.963,24.14,23.755,23.963,364349,0
2013-12-18,23.933,24.503,23.755,24.473,305184,0
2013-12-19,24.493,24.769,24.3,24.602,366482,0
2013-12-20,24.651,25.084,24.445,24.828,962416,0
2013-12-23,24.897,25.221,24.759,25.221,243273,0
2013-12-24,25.201,25.497,25.185,25.427,62313,0
2013-12-26,25.467,25.556,25.231,25.251,240122,0
2013-12-27,25.417,25.566,25.251,25.457,252284,0
2013-12-30,25.457,25.556,25.281,25.437,225990,0
2013-12-31,25.407,25.546,25.231,25.407,265536,0
2014-01-02,25.211,25.407,24.975,25.123,289776,0
2014-01-03,25.113,25.467,25.113,25.369,135681,0
2014-01-06,25.407,25.427,24.995,24.995,177010,0
2014-01-07,25.035,25.31,24.916,25.035,255878,0
2014-01-08,25.065,25.171,24.867,25.025,162351,0
2014-01-09,25.075,25.191,24.749,25.103,406585,0
2014-01-10,22.663,23.736,22.437,23.716,536222,0
2014-01-13,23.688,23.726,23.245,23.441,451168,0
2014-01-14,23.48,24.14,23.48,23.973,368189,0
2014-01-15,24.06,24.523,23.814,24.237,231276,0
2014-01-16,23.914,24.759,23.914,24.326,280074,0
2014-01-17,24.286,24.425,24.03,24.09,206472,0
2014-01-21,24.266,24.538,24,24.296,151833,0
2014-01-22,24.14,24.503,24.14,24.405,152668,0
2014-01-23,24.286,24.296,24.05,24.13,175059,0
2014-01-24,24.454,24.483,23.608,23.746,181362,0
2014-01-27,23.764,23.884,23.49,23.49,310064,0
2014-01-28,23.548,23.698,23.441,23.578,256183,0
2014-01-29,23.382,23.736,23.382,23.548,245139,0
2014-01-30,23.774,23.894,23.451,23.716,191426,0
2014-01-31,23.342,24.454,23.342,23.774,348185,0
2014-02-03,23.774,24.04,23.175,23.352,434009,0
2014-02-04,23.49,23.638,23.205,23.538,262650,0
2014-02-05,23.392,23.528,23.126,23.362,308488,0
2014-02-06,23.432,23.648,23.372,23.608,287765,0
2014-02-07,23.678,23.784,23.598,23.658,375158,0
2014-02-10,23.618,23.854,23.441,23.844,261053,0
2014-02-11,23.844,24.07,23.65,23.943,185106,0
2014-02-12,23.933,24.1,23.784,23.814,122680,0
2014-02-13,23.688,24.296,23.658,24.199,196130,0
2014-02-14,24.209,24.351,23.973,24.296,117969,0
2014-02-18,24.336,24.445,24.14,24.16,168972,0
2014-02-19,24.1,24.326,23.874,23.894,247909,0
2014-02-20,23.914,24.219,23.834,24.169,127357,0
2014-02-21,24.395,24.552,24.247,24.296,189861,0
2014-02-24,24.316,24.552,24.228,24.247,162733,0
2014-02-25,24.1,24.179,23.688,23.784,312589,0
2014-02-26,23.884,24.395,23.707,24.286,204908,0
2014-02-27,24.195,24.671,24.195,24.671,221947,0
2014-02-28,24.582,24.995,24.306,24.533,520609,0
2014-03-03,24.356,24.464,24.01,24.366,346119,0
2014-03-04,24.631,24.887,24.454,24.759,365074,0
2014-03-05,24.671,24.848,24.641,24.809,203489,0
2014-03-06,24.916,25.055,24.671,24.965,128084,0
2014-03-07,22.065,22.723,22.025,22.141,1054574,0
2014-03-10,22.141,22.537,22.035,22.437,413361,0
2014-03-11,22.271,22.517,22.025,22.141,329534,0
2014-03-12,22.065,22.261,21.975,22.141,264131,0
2014-03-13,22.191,22.34,21.955,22.025,371883,0
2014-03-14,21.965,22.291,21.905,22.141,215076,0
2014-03-17,22.241,22.547,22.123,22.132,182679,0
2014-03-18,22.132,22.614,22.132,22.586,181489,0
2014-03-19,22.321,22.487,22.132,22.181,167852,0
2014-03-20,22.132,22.34,22.074,22.094,138541,0
2014-03-21,22.231,22.457,22.132,22.141,320032,0
2014-03-24,22.201,22.417,22.035,22.271,325624,0
2014-03-25,22.358,22.487,21.915,21.955,428657,0
2014-03-26,22.103,22.171,21.434,21.434,520906,0
2014-03-27,21.424,21.651,21.227,21.296,491699,0
2014-03-28,20.086,21.749,19.733,20.744,608200,0
2014-03-31,20.719,21.572,20.666,21.443,322479,0
2014-04-01,21.532,21.915,21.532,21.838,228185,0
2014-04-02,21.818,22.025,21.632,21.838,308106,0
2014-04-03,21.828,21.985,21.779,21.868,412310,0
2014-04-04,22.035,22.035,21.11,21.366,648111,0
2014-04-07,21.542,21.542,21.01,21.198,516696,0
2014-04-08,21.217,21.679,20.98,21.09,616273,0
2014-04-09,21.17,21.542,21.07,21.493,506757,0
2014-04-10,21.453,21.602,20.894,21.1,413101,0
2014-04-11,21.06,21.217,20.814,20.99,499365,0
2014-04-14,21.346,21.818,21.227,21.493,597185,0
2014-04-15,21.562,21.632,20.985,21.386,411545,0
2014-04-16,21.483,21.622,21.15,21.336,203410,0
2014-04-17,21.217,21.632,21.17,21.542,199155,0
2014-04-21,21.612,21.739,21.542,21.739,199672,0
2014-04-22,21.679,21.838,21.632,21.679,269965,0
2014-04-23,21.642,21.838,21.406,21.503,294234,0
2014-04-24,21.592,21.66,21.346,21.532,244857,0
2014-04-25,21.366,21.679,21.198,21.552,400837,0
2014-04-28,21.66,21.719,20.914,21.198,343313,0
2014-04-29,21.237,21.582,21.14,21.15,254078,0
2014-04-30,21.247,21.247,20.914,21.11,362225,0
2014-05-01,21.04,21.689,20.824,21.356,288417,0
2014-05-02,21.207,21.532,21.17,21.18,155912,0
2014-05-05,21.185,21.185,20.854,20.972,174742,0
2014-05-06,20.884,21.719,20.528,20.528,161880,0
2014-05-07,20.558,20.904,20.116,20.558,203829,0
2014-05-08,20.558,20.844,20.282,20.322,148402,0
2014-05-09,20.205,20.764,20.076,20.717,210460,0
2014-05-12,20.764,21.366,20.717,21.306,225551,0
2014-05-13,21.18,21.415,21.05,21.15,196050,0
2014-05-14,21.12,21.12,20.481,20.588,146914,0
2014-05-15,20.588,20.914,20.352,20.874,249239,0
2014-05-16,20.804,21.02,20.588,20.99,168501,0
2014-05-19,20.972,21.612,20.972,21.607,179167,0
2014-05-20,21.612,21.612,20.98,21.18,228318,0
2014-05-21,21.188,21.256,20.914,21.15,118718,0
2014-05-22,21.14,21.336,20.914,21.198,80439,0
2014-05-23,21.237,21.483,20.916,21.424,150336,0
2014-05-27,21.602,21.92,21.318,21.848,183424,0
2014-05-28,21.818,21.838,21.483,21.66,186076,0
2014-05-29,21.503,21.828,21.503,21.729,140666,0
2014-05-30,21.669,21.808,21.222,21.366,153100,0
2014-06-02,21.396,21.552,20.962,21.12,107832,0
2014-06-03,21.247,21.247,20.707,20.874,123038,0
2014-06-04,20.707,20.99,20.668,20.794,106826,0
2014-06-05,20.884,21.217,20.578,21.217,216375,0
2014-06-06,21.366,21.622,21.052,21.542,196090,0
2014-06-09,21.483,21.828,21.457,21.669,377684,0
2014-06-10,21.632,21.739,21.326,21.434,159098,0
2014-06-11,21.346,21.565,21.17,21.453,153256,0
2014-06-12,21.493,21.594,21.09,21.326,137965,0
2014-06-13,21.396,21.651,21.11,21.632,126777,0
2014-06-16,21.376,21.769,21.376,21.739,196075,0
2014-06-17,21.679,22.221,21.656,22.176,225120,0
2014-06-18,22.321,22.321,21.887,22.201,103768,0
2014-06-19,22.231,22.427,21.896,22.206,123438,0
2014-06-20,22.201,22.281,21.877,22.113,343191,0
2014-06-23,22.055,22.094,21.848,21.935,206789,0
2014-06-24,21.915,22.271,21.868,21.877,200691,0
2014-06-25,21.848,21.985,21.66,21.887,212757,0
2014-06-26,21.915,21.915,21.424,21.877,327372,0
2014-06-27,23.874,24.473,23.352,23.726,2260521,0
2014-06-30,23.608,23.904,23.558,23.648,489730,0
2014-07-01,23.668,24.237,23.668,23.953,373386,0
2014-07-02,23.784,23.953,23.568,23.608,241950,0
2014-07-03,23.648,23.726,23.568,23.678,193314,0
2014-07-07,23.52,23.638,23.432,23.461,210210,0
2014-07-08,23.382,23.658,23.225,23.49,358458,0
2014-07-09,23.588,23.884,23.422,23.51,327121,0
2014-07-10,23.066,23.588,22.899,23.245,217550,0
2014-07-11,23.175,23.432,23.048,23.185,244972,0
2014-07-14,23.412,23.51,23.264,23.332,252646,0
2014-07-15,23.215,23.48,23.058,23.175,274298,0
2014-07-16,23.322,23.555,23.096,23.302,231470,0
2014-07-17,23.205,23.51,23.185,23.284,284544,0
2014-07-18,23.352,23.5,23.204,23.372,303161,0
2014-07-21,23.284,23.5,23.215,23.293,234846,0
2014-07-22,23.362,23.628,23.175,23.352,184664,0
2014-07-23,23.648,23.648,23.146,23.362,237216,0
2014-07-24,23.362,23.52,23.175,23.392,211289,0
2014-07-25,23.156,23.402,23.156,23.245,160436,0
2014-07-28,23.264,23.322,22.959,23.175,171687,0
2014-07-29,23.215,23.332,23.096,23.146,168989,0
2014-07-30,23.322,23.451,23.116,23.342,218113,0
2014-07-31,23.066,23.166,22.802,22.802,287852,0
2014-08-01,22.83,22.89,22.595,22.683,202070,0
2014-08-04,22.773,22.959,22.566,22.939,165600,0
2014-08-05,22.812,23.205,22.792,23.018,316442,0
2014-08-06,22.929,23.302,22.802,23.175,153136,0
2014-08-07,23.225,23.225,22.85,22.979,133632,0
2014-08-08,22.969,23.195,22.919,23.106,171117,0
2014-08-11,23.136,23.332,22.477,23.185,175355,0
2014-08-12,23.116,23.362,23.009,23.215,141240,0
2014-08-13,23.284,23.5,23.175,23.225,207818,0
2014-08-14,23.215,23.297,23.028,23.166,95976,0
2014-08-15,23.146,23.402,22.83,22.999,184407,0
2014-08-18,23.175,23.264,23.038,23.146,430058,0
2014-08-19,23.215,23.322,23.028,23.086,166602,0
2014-08-20,23.171,23.171,22.773,22.812,117724,0
2014-08-21,22.802,23.004,22.547,22.944,140849,0
2014-08-22,22.929,22.999,22.743,22.939,167963,0
2014-08-25,23.076,23.116,22.477,22.633,108006,0
2014-08-26,22.623,22.959,22.586,22.949,163467,0
2014-08-27,22.949,22.949,22.713,22.85,82410,0
2014-08-28,22.604,22.802,22.566,22.586,77740,0
2014-08-29,22.663,22.85,22.517,22.783,73098,0
2014-09-02,22.87,23.116,22.85,23.116,205190,0
2014-09-03,23.038,23.215,22.989,23.048,144737,0
2014-09-04,23.175,23.195,22.802,22.83,154764,0
2014-09-05,22.763,23.058,22.543,23.028,238840,0
2014-09-08,22.89,23.185,22.85,23.009,140986,0
2014-09-09,22.999,23.14,22.713,22.792,134445,0
2014-09-10,22.773,22.999,22.713,22.969,102609,0
2014-09-11,22.919,23.274,22.812,23.205,133379,0
2014-09-12,23.254,23.274,22.822,22.909,114175,0
2014-09-15,22.939,23.058,22.557,22.566,115722,0
2014-09-16,22.527,22.633,22.271,22.447,132740,0
2014-09-17,22.387,22.743,22.261,22.633,173085,0
2014-09-18,22.773,22.87,22.604,22.802,136474,0
2014-09-19,22.723,22.909,22.517,22.623,721827,0
2014-09-22,22.487,22.743,22.467,22.673,151125,0
2014-09-23,22.604,22.783,22.497,22.576,209713,0
2014-09-24,22.663,22.894,21.905,22.723,207757,0
2014-09-25,22.733,22.86,22.457,22.773,371169,0
2014-09-26,24.01,24.435,23.274,23.707,864976,0
2014-09-29,23.578,24.05,23.411,23.933,522430,0
2014-09-30,23.963,23.963,23.49,23.52,768148,0
2014-10-01,23.432,23.678,23.116,23.558,455409,0
2014-10-02,23.49,23.948,23.49,23.854,372167,0
2014-10-03,24.07,24.189,23.774,23.794,344233,0
2014-10-06,23.844,24.237,23.834,24.08,354796,0
2014-10-07,23.924,24.02,23.49,23.52,607564,0
2014-10-08,23.52,24.473,23.52,24.445,351821,0
2014-10-09,24.376,24.483,23.904,24.04,312822,0
2014-10-10,23.894,24.228,23.713,24.01,529757,0
2014-10-13,24.11,24.503,23.943,24.286,376640,0
2014-10-14,24.503,24.779,24.425,24.542,618134,0
2014-10-15,24.346,25.241,23.975,25.181,604256,0
2014-10-16,24.935,25.467,24.799,24.887,513804,0
2014-10-17,25.301,25.35,24.641,24.719,381133,0
2014-10-20,24.641,24.779,24.553,24.779,546724,0
2014-10-21,24.897,25.191,24.754,25.143,560954,0
2014-10-22,25.31,25.31,24.286,24.336,594528,0
2014-10-23,24.513,24.907,24.464,24.69,566489,0
2014-10-24,24.69,25.093,24.582,25.065,560386,0
2014-10-27,24.818,25.123,24.435,24.493,771134,0
2014-10-28,24.651,25.098,24.495,24.887,779758,0
2014-10-29,24.891,25.078,24.739,24.887,369113,0
2014-10-30,24.838,25.152,24.614,25.143,814440,0
2014-10-31,25.566,25.653,25.291,25.477,524286,0
2014-11-03,25.477,25.615,25.35,25.437,416048,0
2014-11-04,25.447,25.763,25.257,25.576,409531,0
2014-11-05,25.643,25.733,25.36,25.447,311717,0
2014-11-06,25.586,25.703,25.398,25.437,458654,0
2014-11-07,25.497,25.919,25.075,25.802,696773,0
2014-11-10,25.782,25.969,25.688,25.812,243456,0
2014-11-11,25.832,26.51,25.693,26.402,606204,0
2014-11-12,26.402,26.953,26.342,26.844,736216,0
2014-11-13,26.844,26.983,25.861,25.949,411513,0
2014-11-14,25.979,26.284,25.851,26.106,447111,0
2014-11-17,26.106,26.156,25.919,25.979,330267,0
2014-11-18,26.097,26.185,25.586,25.713,450609,0
2014-11-19,25.643,25.788,25.221,25.301,466356,0
2014-11-20,25.221,25.576,25.221,25.437,492518,0
2014-11-21,25.792,25.851,25.271,25.281,282948,0
2014-11-24,25.271,25.515,25.241,25.33,361909,0
2014-11-25,25.427,25.713,25.123,25.497,264403,0
2014-11-26,25.477,25.552,25.378,25.487,210087,0
2014-11-28,25.407,25.979,25.32,25.369,184496,0
2014-12-01,25.281,25.919,25.241,25.635,378668,0
2014-12-02,25.635,26.176,25.427,25.969,493683,0
2014-12-03,26.058,26.333,25.9,26.264,265557,0
2014-12-04,26.274,26.578,26.008,26.422,344490,0
2014-12-05,26.412,26.648,26.382,26.5,184319,0
2014-12-08,26.412,26.697,26.333,26.46,357090,0
2014-12-09,26.264,26.983,26.146,26.844,345223,0
2014-12-10,26.766,26.805,26.362,26.46,309825,0
2014-12-11,26.569,26.854,26.362,26.442,200976,0
2014-12-12,26.126,26.342,26.028,26.048,158328,0
2014-12-15,26.087,26.313,25.753,25.782,263743,0
2014-12-16,25.723,25.87,25.477,25.703,277540,0
2014-12-17,25.851,26.156,25.487,26.106,386873,0
2014-12-18,26.432,26.648,26.195,26.588,229268,0
2014-12-19,26.549,26.923,26.392,26.727,884046,0
2014-12-22,26.648,26.953,26.618,26.894,216561,0
2014-12-23,27.031,27.199,26.638,26.775,247266,0
2014-12-24,26.864,27.189,26.834,27.021,107157,0
2014-12-26,27.149,27.336,27.06,27.169,84733,0
2014-12-29,27.139,27.219,26.913,26.943,182705,0
2014-12-30,26.933,27.139,26.648,26.814,107230,0
2014-12-31,26.795,27.08,26.559,26.578,141609,0
2015-01-02,26.412,26.854,25.989,26.304,152080,0
2015-01-05,26.087,26.442,25.959,26.087,151582,0
2015-01-06,26.097,26.264,25.369,25.407,307356,0
2015-01-07,25.536,25.969,25.378,25.87,244930,0
2015-01-08,26.068,26.234,25.909,25.939,208853,0
2015-01-09,25.89,25.979,25.507,25.586,249931,0
2015-01-12,25.653,25.87,25.281,25.763,303929,0
2015-01-13,26.038,26.559,25.663,25.969,479736,0
2015-01-14,24.592,24.699,23.203,24.661,1210887,0
2015-01-15,24.985,24.985,24.276,24.602,494784,0
2015-01-16,24.386,24.907,24.386,24.857,485616,0
2015-01-20,25.065,25.35,24.867,25.221,283230,0
2015-01-21,25.143,25.251,24.857,24.965,407010,0
2015-01-22,25.113,25.817,24.867,25.772,276110,0
2015-01-23,25.566,25.832,25.231,25.33,231677,0
2015-01-26,25.271,25.576,25.055,25.437,195540,0
2015-01-27,25.181,25.427,24.985,25.201,198215,0
2015-01-28,25.31,25.447,24.661,24.799,223669,0
2015-01-29,24.789,25.369,24.572,25.369,248646,0
2015-01-30,25.369,25.369,24.592,24.641,419538,0
2015-02-02,24.661,25.084,24.336,25.005,218734,0
2015-02-03,25.055,25.536,25.055,25.36,249356,0
2015-02-04,25.191,25.743,25.191,25.34,205038,0
2015-02-05,25.35,25.723,25.35,25.546,214521,0
2015-02-06,25.566,25.683,25.378,25.507,163194,0
2015-02-09,25.201,25.625,25.084,25.103,161256,0
2015-02-10,25.221,25.33,25.035,25.231,152977,0
2015-02-11,25.152,25.407,25.055,25.34,202321,0
2015-02-12,25.33,26.432,25.33,26.392,301225,0
2015-02-13,26.5,26.559,26.136,26.234,133368,0
2015-02-17,26.215,26.362,26.058,26.274,140276,0
2015-02-18,26.215,26.668,26.215,26.638,263287,0
2015-02-19,26.559,26.727,26.403,26.628,136539,0
2015-02-20,26.598,26.884,26.352,26.854,201942,0
2015-02-23,26.697,26.814,26.46,26.766,158618,0
2015-02-24,26.717,26.963,26.598,26.943,126894,0
2015-02-25,26.953,27.04,26.547,26.795,168414,0
2015-02-26,26.746,27.12,26.746,27.05,174363,0
2015-02-27,26.973,27.06,26.795,26.894,185942,0
2015-03-02,26.953,27.08,26.814,27.08,115892,0
2015-03-03,26.943,27.06,26.844,26.993,249474,0
2015-03-04,26.864,26.963,26.628,26.707,121991,0
2015-03-05,26.707,26.854,26.49,26.814,154320,0
2015-03-06,26.569,26.727,26.185,26.244,223042,0
2015-03-09,26.46,26.46,26.176,26.382,138766,0
2015-03-10,26.097,26.185,25.9,25.919,89055,0
2015-03-11,25.812,26.304,25.812,26.264,147508,0
2015-03-12,26.442,26.578,26.097,26.264,193459,0
2015-03-13,26.244,26.53,25.969,26.264,186852,0
2015-03-16,26.638,26.638,26.215,26.313,208607,0
2015-03-17,26.156,26.323,26.038,26.185,152795,0
2015-03-18,26.097,26.578,26.048,26.402,136124,0
2015-03-19,26.362,26.618,26.264,26.569,102779,0
2015-03-20,26.766,27.139,26.578,26.963,289732,0
2015-03-23,26.756,27.13,26.756,27.08,150762,0
2015-03-24,27.021,27.346,26.913,27.189,165604,0
2015-03-25,27.11,27.277,26.362,26.392,161537,0
2015-03-26,26.254,26.51,26.234,26.402,178312,0
2015-03-27,26.362,26.678,26.234,26.608,132159,0
2015-03-30,26.766,26.953,26.185,26.342,276312,0
2015-03-31,26.51,26.785,26.166,26.727,227939,0
2015-04-01,26.569,26.569,26.116,26.549,274380,0
2015-04-02,25.919,26.775,25.065,25.241,637814,0
2015-04-06,24.995,25.576,24.935,25.34,359266,0
2015-04-07,25.407,25.673,25.035,25.075,423536,0
2015-04-08,25.055,25.507,25.055,25.32,264418,0
2015-04-09,25.211,25.457,24.985,25.231,261660,0
2015-04-10,25.427,25.586,25.291,25.31,272653,0
2015-04-13,25.34,25.556,25.065,25.093,388646,0
2015-04-14,25.231,25.34,25.084,25.181,318908,0
2015-04-15,25.32,25.763,25.241,25.566,288821,0
2015-04-16,25.596,25.812,25.378,25.703,345000,0
2015-04-17,25.527,25.536,24.907,24.975,243679,0
2015-04-20,25.075,25.369,25.075,25.281,168878,0
2015-04-21,25.35,25.457,25.171,25.32,151777,0
2015-04-22,25.291,25.388,25.093,25.369,225019,0
2015-04-23,25.281,25.625,25.171,25.369,192443,0
2015-04-24,25.467,25.964,25.099,25.663,247929,0
2015-04-27,25.733,25.979,25.517,25.723,362316,0
2015-04-28,25.743,26.176,25.673,26.146,243041,0
2015-04-29,26.058,26.304,25.87,26.048,346762,0
2015-04-30,25.88,26.432,25.832,25.969,530666,0
2015-05-01,25.998,26.215,25.782,25.949,260961,0
2015-05-04,25.909,26.077,25.653,25.703,182683,0
2015-05-05,25.586,25.861,25.123,25.457,214096,0
2015-05-06,25.487,25.487,25.035,25.221,191599,0
2015-05-07,25.221,25.457,25.055,25.34,168261,0
2015-05-08,25.556,25.733,25.369,25.527,167231,0
2015-05-11,25.487,25.772,25.407,25.427,110810,0
2015-05-12,25.34,25.551,24.995,25.427,213726,0
2015-05-13,25.556,25.949,25.457,25.88,171704,0
2015-05-14,26.018,26.284,25.812,26.264,346152,0
2015-05-15,26.254,26.313,25.979,26.146,285342,0
2015-05-18,26.068,26.337,25.909,26.284,152585,0
2015-05-19,26.284,26.392,26.008,26.176,152334,0
2015-05-20,26.224,26.452,26.058,26.313,175771,0
2015-05-21,26.313,26.402,26.106,26.284,126567,0
2015-05-22,26.215,26.352,26.048,26.077,100541,0
2015-05-26,25.939,25.959,25.546,25.851,366491,0
2015-05-27,25.939,26.195,25.733,26.116,126770,0
2015-05-28,26.126,26.176,25.919,26.126,130591,0
2015-05-29,26.058,26.215,25.832,25.9,176787,0
2015-06-01,25.919,26.038,25.53,25.959,161457,0
2015-06-02,25.841,26.224,25.723,26.136,251132,0
2015-06-03,26.254,26.746,26.224,26.746,142120,0
2015-06-04,26.707,26.824,26.628,26.687,216434,0
2015-06-05,26.678,27.04,26.412,27.011,159707,0
2015-06-08,27.05,27.05,26.746,26.824,206269,0
2015-06-09,26.814,27.011,26.52,26.727,126748,0
2015-06-10,26.874,27.405,26.854,27.346,197536,0
2015-06-11,27.366,27.415,27.13,27.301,119321,0
2015-06-12,26.933,27.366,26.933,27.346,127888,0
2015-06-15,27.11,27.296,26.736,27.179,282005,0
2015-06-16,27.09,27.484,27.09,27.395,325922,0
2015-06-17,27.533,27.897,27.385,27.484,179024,0
2015-06-18,27.366,27.779,27.306,27.553,181666,0
2015-06-19,27.611,27.907,27.306,27.356,459199,0
2015-06-22,27.395,27.759,27.238,27.671,257911,0
2015-06-23,27.759,28.113,27.523,28.094,326140,0
2015-06-24,28.084,28.37,27.976,28.143,251608,0
2015-06-25,28.143,28.35,27.966,28.113,173127,0
2015-06-26,28.113,28.172,27.601,27.661,719449,0
2015-06-29,27.562,27.621,26.983,27.04,271433,0
2015-06-30,27.149,27.209,26.953,27.05,464047,0
2015-07-01,27.169,27.907,27.05,27.691,591966,0
2015-07-02,29.461,29.707,28.733,29.412,1264040,0
2015-07-06,29.343,30.071,29.107,29.677,805249,0
2015-07-07,29.54,30.003,29.008,29.599,430530,0
2015-07-08,29.422,29.795,29.127,29.49,373906,0
2015-07-09,29.825,29.943,29.274,29.333,346762,0
2015-07-10,29.618,29.825,29.402,29.776,201593,0
2015-07-13,29.795,29.953,29.618,29.747,220805,0
2015-07-14,29.609,29.795,29.53,29.628,212405,0
2015-07-15,29.628,29.628,29.363,29.412,218378,0
2015-07-16,29.569,29.648,29.333,29.52,187563,0
2015-07-17,29.589,29.589,29.214,29.373,176279,0
2015-07-20,29.382,29.382,29.048,29.186,189190,0
2015-07-21,29.274,29.579,29.097,29.274,298067,0
2015-07-22,29.264,29.471,29.038,29.137,161639,0
2015-07-23,29.204,29.441,29.107,29.186,296035,0
2015-07-24,29.107,29.274,28.723,28.802,148119,0
2015-07-27,28.664,28.842,28.379,28.438,147102,0
2015-07-28,28.576,28.674,28.084,28.654,164283,0
2015-07-29,28.664,28.713,28.398,28.576,138563,0
2015-07-30,28.457,28.852,28.281,28.654,203828,0
2015-07-31,28.752,29.304,28.674,29.196,338629,0
2015-08-03,29.117,29.323,28.939,29.214,266795,0
2015-08-04,29.224,29.323,29.008,29.224,213689,0
2015-08-05,29.353,29.727,29.294,29.422,186140,0
2015-08-06,29.461,29.559,28.802,28.871,178181,0
2015-08-07,28.723,28.911,28.526,28.871,216941,0
2015-08-10,29.038,29.333,28.988,29.186,149339,0
2015-08-11,28.969,29.274,28.683,28.861,140063,0
2015-08-12,28.674,28.683,28.182,28.576,152490,0
2015-08-13,28.664,28.939,28.457,28.546,104303,0
2015-08-14,28.428,28.842,28.32,28.832,111114,0
2015-08-17,28.713,29.068,28.37,29.058,161537,0
2015-08-18,28.988,29.087,27.966,29.058,198339,0
2015-08-19,28.969,29.107,28.792,29.068,188681,0
2015-08-20,28.733,28.742,28.389,28.645,317382,0
2015-08-21,28.015,28.428,27.455,27.533,277837,0
2015-08-24,25.517,27.05,25.273,25.919,343489,0
2015-08-25,26.116,26.687,25.703,25.743,209319,0
2015-08-26,26.352,26.49,25.763,26.342,293594,0
2015-08-27,26.638,27.021,26.156,26.697,308741,0
2015-08-28,26.52,27.04,26.52,27.011,265841,0
2015-08-31,26.854,27.08,26.51,26.648,266450,0
2015-09-01,26.195,26.618,26.038,26.264,210437,0
2015-09-02,26.588,26.805,26.215,26.53,215010,0
2015-09-03,26.658,26.963,26.638,26.658,186952,0
2015-09-04,26.323,26.549,26.136,26.323,120060,0
2015-09-08,26.717,26.993,26.352,26.717,141511,0
2015-09-09,26.923,26.923,26.323,26.352,142425,0
2015-09-10,26.284,26.628,26.244,26.372,104405,0
2015-09-11,26.176,26.549,26.116,26.402,97390,0
2015-09-14,26.412,26.412,26.146,26.234,96678,0
2015-09-15,26.294,26.559,26.205,26.46,165910,0
2015-09-16,26.51,26.549,26.195,26.362,157980,0
2015-09-17,26.304,26.52,26.215,26.284,123674,0
2015-09-18,25.851,26.294,25.851,25.979,364757,0
2015-09-21,26.185,26.766,26.087,26.52,195899,0
2015-09-22,26.215,26.342,25.979,26.323,201998,0
2015-09-23,26.392,26.412,26.008,26.038,197735,0
2015-09-24,25.861,26.254,25.802,26.185,207271,0
2015-09-25,26.313,26.313,25.643,25.753,459402,0
2015-09-28,25.566,25.693,25.005,25.055,219079,0
2015-09-29,25.123,25.211,24.769,25.015,206472,0
2015-09-30,25.261,25.576,25.055,25.407,322567,0
2015-10-01,25.32,25.35,24.887,25.211,491120,0
2015-10-02,21.828,23.755,21.582,22.623,1655025,0
2015-10-05,22.623,23.548,22.623,23.048,870866,0
2015-10-06,23.009,23.441,22.822,23.274,640662,0
2015-10-07,23.461,23.538,23.028,23.52,605589,0
2015-10-08,23.48,23.558,23.215,23.312,295424,0
2015-10-09,23.352,23.471,22.959,23.392,276414,0
2015-10-12,23.362,23.588,23.342,23.588,227809,0
2015-10-13,23.372,23.568,23.185,23.312,262385,0
2015-10-14,23.332,23.412,23.086,23.106,181463,0
2015-10-15,23.225,23.588,23.096,23.48,332529,0
2015-10-16,23.568,23.933,23.136,23.924,285767,0
2015-10-19,23.804,24.219,23.804,24.05,385630,0
2015-10-20,24.04,24.16,23.854,24.04,112918,0
2015-10-21,24.08,24.15,23.774,23.794,312910,0
2015-10-22,23.874,24.189,23.698,24.07,222940,0
2015-10-23,24.316,24.316,23.953,24.228,204235,0
2015-10-26,24.189,24.326,23.904,23.963,214198,0
2015-10-27,23.914,24.08,23.5,23.528,228125,0
2015-10-28,23.568,24.346,23.568,24.296,303557,0
2015-10-29,24.179,24.237,23.726,23.834,136124,0
2015-10-30,23.774,24.11,23.707,23.884,254048,0
2015-11-02,23.874,24.562,23.814,24.376,227394,0
2015-11-03,24.286,24.473,24.12,24.454,485021,0
2015-11-04,24.503,24.809,24.376,24.473,257568,0
2015-11-05,24.513,24.612,24.03,24.209,125041,0
2015-11-06,24.13,24.592,24.07,24.582,166519,0
2015-11-09,24.523,24.562,24.085,24.12,214797,0
2015-11-10,24.01,24.296,23.864,24.219,144662,0
2015-11-11,24.257,24.286,24.03,24.03,103185,0
2015-11-12,23.854,24.169,23.844,23.864,244899,0
2015-11-13,23.726,23.904,23.372,23.372,164181,0
2015-11-16,23.302,23.578,23.235,23.538,162555,0
2015-11-17,23.608,23.914,23.432,23.51,310672,0
2015-11-18,23.568,23.668,23.372,23.618,306098,0
2015-11-19,23.588,23.834,23.451,23.568,262486,0
2015-11-20,23.707,23.814,23.392,23.618,334564,0
2015-11-23,23.5,23.668,23.422,23.49,162757,0
2015-11-24,23.382,23.471,23.215,23.362,245000,0
2015-11-25,23.362,23.736,23.284,23.726,206878,0
2015-11-27,23.726,23.904,23.726,23.874,73601,0
2015-11-30,23.963,24.08,23.578,23.598,286886,0
2015-12-01,23.716,23.864,23.528,23.638,305316,0
2015-12-02,23.648,23.688,23.284,23.342,227564,0
2015-12-03,23.372,23.598,22.899,23.058,304254,0
2015-12-04,23.086,23.412,23.066,23.332,302540,0
2015-12-07,23.264,23.312,22.802,22.919,253134,0
2015-12-08,22.693,22.989,22.517,22.822,160921,0
2015-12-09,22.713,22.84,22.211,22.281,222026,0
2015-12-10,22.251,22.437,22.141,22.221,163266,0
2015-12-11,21.808,22.271,21.808,22.161,353777,0
2015-12-14,22.171,22.392,22.113,22.311,235861,0
2015-12-15,22.467,22.663,22.377,22.397,267569,0
2015-12-16,22.576,22.703,22.311,22.683,205251,0
2015-12-17,22.763,22.802,22.181,22.477,302846,0
2015-12-18,22.349,22.673,22.251,22.557,766822,0
2015-12-21,22.693,22.773,22.132,22.527,421788,0
2015-12-22,22.595,22.919,22.367,22.89,308719,0
2015-12-23,22.929,23.116,22.783,22.969,315450,0
2015-12-24,22.969,23.471,22.949,23.382,114151,0
2015-12-28,23.352,23.461,23.066,23.461,180326,0
2015-12-29,23.578,23.824,23.48,23.628,178735,0
2015-12-30,23.628,23.804,23.5,23.558,117501,0
2015-12-31,23.49,23.736,23.461,23.608,294239,0
2016-01-04,23.245,23.588,23.116,23.538,489811,0
2016-01-05,23.538,23.598,23.412,23.568,260344,0
2016-01-06,23.372,23.668,23.362,23.608,213996,0
2016-01-07,23.51,23.707,23.312,23.412,421779,0
2016-01-08,23.422,23.538,22.773,22.812,2537861,0
2016-01-11,22.812,23.038,22.477,22.979,511807,0
2016-01-12,23.146,23.264,22.151,22.231,681674,0
2016-01-13,22.693,24.286,22.604,22.822,1037717,0
2016-01-14,23.038,26.628,23.038,24.602,998498,0
2016-01-15,24.356,26.195,24.276,25.802,851874,0
2016-01-19,25.615,26.668,25.517,26.362,642491,0
2016-01-20,25.653,26.058,24.799,25.527,597748,0
2016-01-21,25.437,26.126,25.388,25.772,454765,0
2016-01-22,25.969,26.224,25.875,26.068,271700,0
2016-01-25,25.998,26.166,25.388,25.437,151160,0
2016-01-26,25.477,25.772,22.595,25.536,179290,0
2016-01-27,25.407,25.407,24.709,24.779,215277,0
2016-01-28,24.985,24.985,24.435,24.533,229792,0
2016-01-29,24.582,25.497,24.582,25.467,358937,0
2016-02-01,25.378,25.949,23.914,25.556,282872,0
2016-02-02,25.378,25.378,24.483,24.572,175287,0
2016-02-03,24.779,25.065,24.247,24.612,192988,0
2016-02-04,24.493,24.739,24.07,24.247,149455,0
2016-02-05,24.14,24.306,23.205,23.235,288818,0
2016-02-08,23.058,25.576,22.311,22.83,311262,0
2016-02-09,22.547,23.096,21.651,21.877,294735,0
2016-02-10,22.035,22.733,22.035,22.271,233692,0
2016-02-11,21.925,22.211,21.66,21.955,200392,0
2016-02-12,22.141,22.261,21.669,22.094,211193,0
2016-02-16,22.251,23.598,22.251,23.195,307034,0
2016-02-17,23.284,23.834,23.284,23.736,319865,0
2016-02-18,23.804,23.991,23.558,23.814,201094,0
2016-02-19,23.764,24.286,23.412,24.14,371203,0
2016-02-22,24.179,24.681,23.864,23.914,269103,0
2016-02-23,23.824,24.15,23.784,23.963,144528,0
2016-02-24,23.726,24.276,23.726,24.189,172749,0
2016-02-25,24.336,24.699,24.12,24.69,168466,0
2016-02-26,24.818,24.877,24.562,24.848,135854,0
2016-02-29,24.809,25.221,24.769,24.809,153359,0
2016-03-01,24.945,25.181,24.671,25.035,163003,0
2016-03-02,24.985,25.221,24.533,24.592,296243,0
2016-03-03,24.513,24.965,24.513,24.838,196136,0
2016-03-04,24.897,24.926,24.552,24.848,263501,0
2016-03-07,24.749,24.975,24.729,24.975,127099,0
2016-03-08,24.838,24.955,24.592,24.641,131453,0
2016-03-09,24.739,24.779,24.557,24.661,86606,0
2016-03-10,24.719,24.926,24.06,24.237,134124,0
2016-03-11,24.425,24.965,22.358,24.247,169433,0
2016-03-14,24.228,24.415,23.879,24.209,187010,0
2016-03-15,24.04,24.06,23.588,23.638,155760,0
2016-03-16,23.628,23.755,23.558,23.608,219483,0
2016-03-17,23.578,24.12,23.441,23.983,224113,0
2016-03-18,24.11,24.219,23.844,23.991,435060,0
2016-03-21,23.924,24.179,23.774,24.04,212006,0
2016-03-22,23.894,24.05,23.707,23.726,193863,0
2016-03-23,23.678,23.678,23.307,23.558,274044,0
2016-03-24,23.392,23.764,23.284,23.746,176310,0
2016-03-28,23.746,24.04,23.578,23.943,150396,0
2016-03-29,23.854,24.907,23.854,24.897,219132,0
2016-03-30,24.926,25.291,24.769,25.171,225464,0
2016-03-31,22.201,24,22.201,23.726,1264766,0
2016-04-01,23.608,24.907,23.608,24.661,358016,0
2016-04-04,24.572,24.759,24.464,24.572,237493,0
2016-04-05,24.386,24.818,24.326,24.552,186602,0
2016-04-06,24.631,24.897,24.582,24.867,202885,0
2016-04-07,24.69,24.839,24.296,24.523,267795,0
2016-04-08,24.661,24.907,24.552,24.582,147933,0
2016-04-11,24.651,25.075,24.435,24.435,217245,0
2016-04-12,24.493,24.897,24.381,24.542,206216,0
2016-04-13,24.612,25.035,24.612,24.975,233506,0
2016-04-14,24.887,25.261,24.887,24.995,215299,0
2016-04-15,24.945,25.457,24.945,25.398,224231,0
2016-04-18,25.181,25.875,25.181,25.851,213484,0
2016-04-19,25.792,25.998,25.527,25.546,200114,0
2016-04-20,25.596,25.812,25.467,25.487,148894,0
2016-04-21,25.596,25.914,25.596,25.822,221370,0
2016-04-22,25.753,25.919,24.69,25.89,247459,0
2016-04-25,25.792,25.919,25.457,25.527,170292,0
2016-04-26,25.596,26.008,25.467,25.861,136786,0
2016-04-27,25.703,26.048,25.517,25.635,144615,0
2016-04-28,25.625,25.772,25.281,25.34,185651,0
2016-04-29,25.35,25.457,24.995,25.103,160269,0
2016-05-02,25.093,25.33,25.093,25.221,162610,0
2016-05-03,25.005,25.31,24.562,24.582,183332,0
2016-05-04,24.552,24.651,24.228,24.473,180085,0
2016-05-05,24.602,24.719,24.02,24.05,215698,0
2016-05-06,23.963,24.286,23.588,24.276,266278,0
2016-05-09,24.276,24.572,24.276,24.425,156794,0
2016-05-10,24.454,24.975,24.454,24.945,122744,0
2016-05-11,24.877,25.103,24.513,24.538,124583,0
2016-05-12,24.641,24.877,24.523,24.621,150919,0
2016-05-13,24.533,24.818,24.533,24.699,154865,0
2016-05-16,24.769,25.065,24.661,24.828,101220,0
2016-05-17,24.799,24.882,24.336,24.376,138293,0
2016-05-18,24.286,25.005,24.189,24.818,108674,0
2016-05-19,24.739,25.133,24.513,24.769,135440,0
2016-05-20,24.935,25.33,24.789,25.271,129087,0
2016-05-23,25.211,25.447,24.897,24.926,102586,0
2016-05-24,25.093,25.9,25.093,25.861,96285,0
2016-05-25,25.919,25.919,25.596,25.643,96671,0
2016-05-26,25.683,25.822,25.566,25.683,71214,0
2016-05-27,25.683,25.969,25.683,25.969,104812,0
2016-05-31,25.989,26.116,25.743,25.9,138995,0
2016-06-01,25.909,26.274,25.782,26.195,125860,0
2016-06-02,26.106,26.313,25.969,26.205,130529,0
2016-06-03,26.028,26.313,25.9,26.294,117777,0
2016-06-06,26.323,26.717,26.185,26.638,119419,0
2016-06-07,26.578,26.608,26.284,26.422,116869,0
2016-06-08,26.422,26.658,25.663,26.5,115620,0
2016-06-09,26.402,26.569,26.156,26.215,95028,0
2016-06-10,25.939,26.068,25.566,25.673,178503,0
2016-06-13,25.606,25.9,25.507,25.556,91460,0
2016-06-14,25.487,25.653,25.271,25.467,110615,0
2016-06-15,25.556,25.693,25.261,25.261,114960,0
2016-06-16,25.162,25.586,24.975,25.576,113485,0
2016-06-17,25.635,25.635,24.955,25.369,315294,0
2016-06-20,25.673,25.979,25.566,25.772,81782,0
2016-06-21,25.812,26.101,25.635,26.058,100948,0
2016-06-22,26.068,26.284,25.792,25.802,87302,0
2016-06-23,26.008,26.372,25.89,26.323,125846,0
2016-06-24,25.084,25.596,24.907,24.926,263817,0
2016-06-27,24.709,25.098,23.804,23.844,306034,0
2016-06-28,24.09,24.552,24.04,24.326,167780,0
2016-06-29,24.612,25.114,24.612,24.779,201901,0
2016-06-30,26.559,27.184,25.606,27.011,689776,0
2016-07-01,27.08,27.936,27.08,27.316,346239,0
2016-07-05,26.983,27.523,26.795,27.219,210340,0
2016-07-06,27.031,27.484,26.834,27.425,147834,0
2016-07-07,27.395,27.641,27.06,27.316,82104,0
2016-07-08,27.484,28.251,27.306,28.172,152400,0
2016-07-11,28.35,28.625,27.995,28.556,153427,0
2016-07-12,28.683,29.304,28.683,29.186,219692,0
2016-07-13,29.214,29.314,28.447,28.703,168308,0
2016-07-14,28.998,29.018,27.337,28.428,96998,0
2016-07-15,28.625,28.861,28.123,28.497,126050,0
2016-07-18,28.526,29.068,28.261,28.33,97657,0
2016-07-19,28.36,28.713,28.231,28.37,160750,0
2016-07-20,28.566,28.782,28.447,28.536,116060,0
2016-07-21,28.438,28.762,28.398,28.507,148290,0
2016-07-22,28.546,28.861,28.379,28.635,118527,0
2016-07-25,28.516,28.772,28.384,28.536,119774,0
2016-07-26,28.507,28.762,28.271,28.674,206962,0
2016-07-27,28.762,28.762,28.428,28.713,120033,0
2016-07-28,28.703,28.723,28.035,28.625,97441,0
2016-07-29,28.616,28.929,28.379,28.586,224459,0
2016-08-01,28.616,28.713,28.261,28.398,171044,0
2016-08-02,28.418,28.433,28.015,28.211,69649,0
2016-08-03,28.172,28.271,27.946,28.271,86558,0
2016-08-04,28.281,28.408,27.956,28.182,96288,0
2016-08-05,28.29,28.693,27.867,28.606,152006,0
2016-08-08,28.683,28.683,28.084,28.123,85303,0
2016-08-09,28.123,28.379,28.084,28.271,105842,0
2016-08-10,28.3,28.477,28.133,28.408,105200,0
2016-08-11,28.438,28.616,28.221,28.261,142136,0
2016-08-12,28.221,28.271,28.094,28.182,99777,0
2016-08-15,28.172,28.703,28.172,28.586,145038,0
2016-08-16,28.556,28.556,28.025,28.241,106540,0
2016-08-17,28.202,28.36,27.611,28.133,88000,0
2016-08-18,28.103,28.625,28.055,28.606,115718,0
2016-08-19,28.536,28.733,28.202,28.428,153131,0
2016-08-22,28.34,28.34,27.621,28.231,131720,0
2016-08-23,28.281,28.428,28.153,28.36,223953,0
2016-08-24,28.32,28.36,28.035,28.153,118033,0
2016-08-25,28.103,28.635,28.103,28.408,174953,0
2016-08-26,28.606,28.654,28.162,28.536,202318,0
2016-08-29,28.546,28.713,28.015,28.586,136657,0
2016-08-30,28.586,28.762,28.162,28.487,219924,0
2016-08-31,28.447,28.645,27.857,28.536,284591,0
2016-09-01,28.536,28.871,28.32,28.861,193632,0
2016-09-02,28.911,29.166,28.616,29.117,182456,0
2016-09-06,29.107,29.127,28.762,29.023,152328,0
2016-09-07,29.068,29.304,28.988,29.294,164080,0
2016-09-08,29.244,29.244,28.822,28.988,106721,0
2016-09-09,28.742,28.742,27.897,27.897,197592,0
2016-09-12,27.71,28.438,27.71,28.379,242925,0
2016-09-13,27.956,28.548,27.159,27.258,255405,0
2016-09-14,27.209,27.553,26.697,26.756,204846,0
2016-09-15,26.687,27.219,26.549,27.031,278872,0
2016-09-16,27.002,27.05,26.569,26.578,504368,0
2016-09-19,26.785,27.04,26.678,26.805,217071,0
2016-09-20,26.864,27.159,26.775,26.785,159369,0
2016-09-21,26.933,27.09,26.618,27.07,175593,0
2016-09-22,27.296,27.73,27.199,27.691,238785,0
2016-09-23,27.7,27.779,27.346,27.691,231976,0
2016-09-26,27.484,27.553,27.277,27.296,109304,0
2016-09-27,27.395,27.582,27.248,27.523,199088,0
2016-09-28,27.504,28.025,27.464,27.936,353325,0
2016-09-29,25.133,27.12,25.133,26.766,936102,0
2016-09-30,26.973,26.978,26.52,26.756,470353,0
2016-10-03,26.795,27.169,26.653,27.08,418309,0
2016-10-04,27.09,27.681,27.002,27.494,432323,0
2016-10-05,27.523,27.572,27.238,27.445,254915,0
2016-10-06,27.336,27.533,26.727,27.395,270740,0
2016-10-07,27.445,27.445,26.805,26.884,183298,0
2016-10-10,26.993,27.316,26.993,27.248,152180,0
2016-10-11,27.229,27.229,26.697,26.923,187958,0
2016-10-12,26.864,27.145,26.707,26.993,151092,0
2016-10-13,26.824,26.824,26.539,26.578,176842,0
2016-10-14,26.697,26.943,26.588,26.648,163122,0
2016-10-17,26.618,26.824,26.305,26.668,130365,0
2016-10-18,26.983,26.983,26.52,26.52,142084,0
2016-10-19,26.598,26.963,26.549,26.884,140257,0
2016-10-20,26.854,26.854,26.274,26.539,150997,0
2016-10-21,26.362,26.736,26.274,26.648,119112,0
2016-10-24,26.854,26.983,26.687,26.904,150075,0
2016-10-25,26.913,27.021,26.775,26.894,162403,0
2016-10-26,26.785,26.943,26.284,26.294,192646,0
2016-10-27,26.46,26.578,26.106,26.166,153226,0
2016-10-28,26.205,26.588,26.146,26.254,131139,0
2016-10-31,26.274,26.49,26.018,26.47,361670,0
2016-11-01,26.51,26.53,26.068,26.136,189858,0
2016-11-02,26.146,26.382,25.832,25.832,206049,0
2016-11-03,25.89,26.087,25.802,25.87,197853,0
2016-11-04,25.89,26.254,25.802,25.929,189411,0
2016-11-07,26.5,26.717,26.452,26.618,143105,0
2016-11-08,26.608,26.904,26.539,26.608,133531,0
2016-11-09,26.333,27.415,26.048,27.375,218926,0
2016-11-10,27.7,27.837,26.993,27.169,269046,0
2016-11-11,27.229,28.654,27.13,28.526,303101,0
2016-11-14,28.822,28.978,27.769,28.31,266740,0
2016-11-15,28.35,28.516,27.159,28.457,407528,0
2016-11-16,28.398,29.078,28.094,29.048,214754,0
2016-11-17,29.018,29.274,28.959,29.196,190371,0
2016-11-18,29.304,29.304,28.871,29.294,187660,0
2016-11-21,29.333,29.412,28.842,29.402,159560,0
2016-11-22,29.451,29.747,27.209,29.737,245107,0
2016-11-23,29.589,29.643,29.137,29.294,176367,0
2016-11-25,29.147,29.471,28.861,29.304,85676,0
2016-11-28,28.852,29.525,28.852,29.264,194430,0
2016-11-29,29.328,29.753,29.269,29.496,279380,0
2016-11-30,29.655,29.684,29.111,29.219,124111,0
2016-12-01,29.378,29.655,28.825,28.972,252742,0
2016-12-02,28.953,29.012,28.232,28.409,178327,0
2016-12-05,28.686,29.358,28.686,29.309,155255,0
2016-12-06,29.486,29.684,29.052,29.635,168971,0
2016-12-07,29.476,30.138,29.338,30.059,176967,0
2016-12-08,30.128,30.929,30.069,30.909,221253,0
2016-12-09,30.939,31.225,30.869,31.166,169789,0
2016-12-12,30.869,31.136,30.416,31.018,170862,0
2016-12-13,31.117,31.531,30.687,30.998,192160,0
2016-12-14,30.998,31.393,30.642,30.988,128143,0
2016-12-15,31.067,31.393,30.746,30.998,229580,0
2016-12-16,31.146,31.146,30.81,30.948,404582,0
2016-12-19,31.037,31.491,30.662,31.452,161308,0
2016-12-20,31.591,31.768,31.245,31.728,118542,0
2016-12-21,31.611,32.015,31.452,31.907,116142,0
2016-12-22,31.867,32.055,31.304,31.581,97926,0
2016-12-23,31.521,31.778,31.384,31.758,97947,0
2016-12-27,31.738,32.045,31.482,31.995,69512,0
2016-12-28,32.055,32.055,31.621,31.738,67502,0
2016-12-29,31.867,32.075,31.689,31.887,91431,0
2016-12-30,31.907,31.941,31.235,31.541,131522,0
2017-01-03,31.611,32.005,31.393,31.66,150241,0
2017-01-04,31.561,31.927,31.422,31.748,289424,0
2017-01-05,31.748,31.927,31.077,31.294,244207,0
2017-01-06,31.304,31.324,31.047,31.146,140163,0
2017-01-09,30.919,31.334,30.791,30.909,157807,0
2017-01-10,30.919,31.087,30.859,30.939,196909,0
2017-01-11,30.978,31.531,30.978,31.344,293986,0
2017-01-12,31.255,31.304,30.692,31.284,203363,0
2017-01-13,31.294,32.015,31.294,31.858,344197,0
2017-01-17,29.101,29.911,26.828,27.293,1380354,0
2017-01-18,27.293,28.025,27.255,27.728,486126,0
2017-01-19,27.758,27.945,27.485,27.679,343986,0
2017-01-20,27.679,27.945,27.669,27.836,320559,0
2017-01-23,27.827,28.409,27.827,28.123,257527,0
2017-01-24,28.172,28.608,28.074,28.399,234515,0
2017-01-25,28.696,28.815,28.282,28.528,178561,0
2017-01-26,28.528,28.528,28.158,28.212,109506,0
2017-01-27,28.212,28.252,28.025,28.103,86174,0
2017-01-30,27.856,27.985,27.481,27.57,163912,0
2017-01-31,27.531,27.788,27.412,27.679,187258,0
2017-02-01,27.876,27.896,27.239,27.442,198519,0
2017-02-02,27.422,27.432,27.106,27.353,183513,0
2017-02-03,27.609,27.718,27.501,27.56,365542,0
2017-02-06,27.56,27.728,27.422,27.639,146745,0
2017-02-07,27.748,27.876,27.511,27.58,170890,0
2017-02-08,27.531,27.856,27.323,27.827,272969,0
2017-02-09,27.866,28.321,27.866,28.262,254714,0
2017-02-10,28.479,28.608,28.212,28.459,233428,0
2017-02-13,28.676,28.884,28.528,28.558,197141,0
2017-02-14,28.39,28.706,27.926,28.399,324777,0
2017-02-15,28.282,28.676,28.272,28.499,596211,0
2017-02-16,28.568,28.904,28.528,28.775,1092090,0
2017-02-17,28.815,29.161,28.647,28.894,686946,0
2017-02-21,29.022,29.141,28.775,29.062,320916,0
2017-02-22,29.091,29.091,28.627,28.637,176222,0
2017-02-23,28.765,28.997,28.518,28.627,328461,0
2017-02-24,28.568,28.647,28.439,28.627,360413,0
2017-02-27,28.543,29.079,28.473,28.89,673097,0
2017-02-28,28.9,28.9,28.443,28.453,535941,0
2017-03-01,28.751,29.088,28.473,28.979,473436,0
2017-03-02,28.959,29.128,28.731,28.801,342112,0
2017-03-03,28.831,28.831,28.355,28.543,297473,0
2017-03-06,28.423,28.676,28.215,28.315,402578,0
2017-03-07,28.275,28.831,28.275,28.661,350480,0
2017-03-08,28.791,28.969,28.656,28.691,401372,0
2017-03-09,28.771,28.86,28.593,28.671,168649,0
2017-03-10,28.831,28.939,28.622,28.89,194921,0
2017-03-13,29.019,29.019,28.781,28.949,156385,0
2017-03-14,28.821,28.841,28.483,28.731,117876,0
2017-03-15,28.929,29.039,28.593,28.781,233258,0
2017-03-16,28.969,29.178,28.821,28.87,215118,0
2017-03-17,28.761,28.821,28.533,28.681,620059,0
2017-03-20,28.711,28.711,28.126,28.275,371324,0
2017-03-21,28.365,28.365,27.501,27.58,393853,0
2017-03-22,27.541,27.769,27.243,27.66,225974,0
2017-03-23,27.65,28.047,27.6,27.927,248719,0
2017-03-24,28.067,28.077,27.749,27.809,275252,0
2017-03-27,27.481,28.072,27.253,27.967,290258,0
2017-03-28,27.918,28.136,27.799,28.077,249610,0
2017-03-29,28.007,28.453,28.007,28.443,266881,0
2017-03-30,29.982,30.458,28.914,29.118,1528422,0
2017-03-31,29.019,29.108,28.661,28.821,636651,0
2017-04-03,28.89,29.326,28.731,28.92,516131,0
2017-04-04,28.771,29.227,28.651,28.9,528444,0
2017-04-05,29.019,29.406,28.949,28.989,523666,0
2017-04-06,29.039,29.584,28.91,29.495,442475,0
2017-04-07,29.376,29.629,29.307,29.456,668430,0
2017-04-10,29.456,29.684,29.346,29.376,462504,0
2017-04-11,29.326,29.584,29.267,29.554,405150,0
2017-04-12,29.515,29.614,29.098,29.138,257399,0
2017-04-13,29.088,29.227,28.851,28.86,337630,0
2017-04-17,28.929,29.267,28.751,29.267,423098,0
2017-04-18,29.277,29.485,29.029,29.188,287941,0
2017-04-19,29.207,29.505,29.168,29.267,336493,0
2017-04-20,29.426,29.436,29.247,29.336,317339,0
2017-04-21,29.336,29.456,29.217,29.257,515200,0
2017-04-24,29.525,29.604,29.297,29.495,384080,0
2017-04-25,29.545,29.807,29.426,29.714,468844,0
2017-04-26,29.664,29.962,29.441,29.842,407255,0
2017-04-27,29.852,29.942,29.654,29.664,225731,0
2017-04-28,29.594,29.594,29.267,29.485,206030,0
2017-05-01,29.614,29.763,29.426,29.594,319892,0
2017-05-02,29.614,29.664,29.466,29.584,357414,0
2017-05-03,29.466,29.619,29.436,29.535,216354,0
2017-05-04,29.684,29.842,29.505,29.554,152092,0
2017-05-05,29.674,29.812,29.396,29.782,179882,0
2017-05-08,29.694,29.952,29.629,29.842,157983,0
2017-05-09,29.872,29.872,29.624,29.802,182110,0
2017-05-10,29.724,30.012,29.564,29.962,335202,0
2017-05-11,29.932,29.962,29.495,29.505,253519,0
2017-05-12,29.456,29.505,29.138,29.217,222036,0
2017-05-15,29.356,29.704,29.317,29.654,203657,0
2017-05-16,29.674,29.852,29.408,29.724,246955,0
2017-05-17,29.287,29.346,28.671,28.841,397001,0
2017-05-18,28.751,29.168,28.751,28.9,262254,0
2017-05-19,28.959,29.207,28.691,28.741,229839,0
2017-05-22,28.771,28.929,28.691,28.9,228871,0
2017-05-23,28.949,29.108,28.721,28.939,183377,0
2017-05-24,28.969,29.178,28.821,28.949,150867,0
2017-05-25,29.088,29.207,28.994,29.069,202334,0
2017-05-26,29.019,29.148,28.91,28.969,253019,0
2017-05-30,28.895,29.313,28.885,29.273,188011,0
2017-05-31,29.363,29.443,28.984,29.094,309625,0
2017-06-01,29.243,29.602,28.885,29.363,381953,0
2017-06-02,29.363,29.791,29.353,29.592,283003,0
2017-06-05,29.552,29.771,29.502,29.522,160679,0
2017-06-06,29.383,29.482,29.154,29.273,211892,0
2017-06-07,29.323,29.602,28.984,29.154,170491,0
2017-06-08,29.293,29.572,29.124,29.512,174572,0
2017-06-09,29.622,29.632,28.825,29.084,233647,0
2017-06-12,29.004,29.149,28.526,29.034,267158,0
2017-06-13,29.144,29.532,29.034,29.413,181890,0
2017-06-14,29.383,29.492,28.974,29.154,158916,0
2017-06-15,28.815,29.024,28.685,29.024,155300,0
2017-06-16,28.875,29.144,28.616,29.134,440943,0
2017-06-19,29.243,29.612,29.218,29.453,252042,0
2017-06-20,29.453,29.732,29.084,29.104,278915,0
2017-06-21,29.184,29.552,29.054,29.233,293151,0
2017-06-22,29.213,29.801,29.124,29.682,226043,0
2017-06-23,29.702,30.29,29.542,30.18,1646482,0
2017-06-26,30.319,30.479,29.901,30.14,225789,0
2017-06-27,30.06,30.26,29.866,29.971,169149,0
2017-06-28,30.15,30.738,29.891,30.708,526237,0
2017-06-29,31.655,31.698,30.011,30.529,703193,0
2017-06-30,30.648,31.047,30.539,30.778,690171,0
2017-07-03,30.887,30.947,30.409,30.788,239394,0
2017-07-05,30.847,31.326,30.678,31.087,530085,0
2017-07-06,30.927,31.291,30.798,30.857,496429,0
2017-07-07,30.907,31.684,30.658,31.445,572622,0
2017-07-10,31.515,31.894,31.386,31.684,363998,0
2017-07-11,31.754,31.844,31.306,31.346,356119,0
2017-07-12,31.575,32.033,31.575,31.615,389963,0
2017-07-13,31.694,31.774,31.286,31.376,412029,0
2017-07-14,31.465,31.804,31.296,31.575,332990,0
2017-07-17,31.555,31.834,31.45,31.475,321386,0
2017-07-18,31.346,31.54,31.306,31.346,248275,0
2017-07-19,31.386,31.983,31.326,31.973,322640,0
2017-07-20,31.973,32.153,31.854,31.934,288678,0
2017-07-21,32.073,32.073,31.545,31.665,252654,0
2017-07-24,31.615,31.694,31.436,31.585,326631,0
2017-07-25,31.635,32.093,31.615,32.033,293654,0
2017-07-26,32.043,32.252,31.973,32.213,177971,0
2017-07-27,32.232,32.412,31.864,31.993,442427,0
2017-07-28,31.904,32.073,31.744,32.018,274315,0
2017-07-31,32.083,32.262,31.6,31.894,298239,0
2017-08-01,31.993,31.993,31.615,31.804,268576,0
2017-08-02,31.824,31.953,31.136,31.346,338439,0
2017-08-03,31.465,31.804,31.146,31.196,253394,0
2017-08-04,31.296,31.46,31.146,31.336,364945,0
2017-08-07,31.386,31.704,31.256,31.694,265142,0
2017-08-08,31.645,32.013,31.425,31.465,399282,0
2017-08-09,31.356,31.784,31.057,31.774,341692,0
2017-08-10,31.555,31.744,31.206,31.306,290091,0
2017-08-11,31.326,32.153,31.276,32.113,1033746,0
2017-08-14,32.362,32.541,32.093,32.432,308046,0
2017-08-15,32.511,32.731,32.332,32.392,327579,0
2017-08-16,32.462,32.81,32.412,32.491,185449,0
2017-08-17,32.402,32.731,32.292,32.352,308132,0
2017-08-18,32.183,32.81,32.143,32.402,509253,0
2017-08-21,32.422,32.641,32.332,32.561,276140,0
2017-08-22,32.691,33.169,32.681,33.159,198294,0
2017-08-23,32.96,33.368,32.96,33.03,196683,0
2017-08-24,33.099,33.279,32.86,33.109,167264,0
2017-08-25,33.249,33.767,32.97,32.98,198596,0
2017-08-28,33,33.229,32.93,33.159,237567,0
2017-08-29,32.91,33.159,32.671,32.9,253487,0
2017-08-30,32.98,33.23,32.92,33.08,160810,0
2017-08-31,33.19,33.58,33.19,33.58,184904,0
2017-09-01,33.59,33.7,33.23,33.46,257379,0
2017-09-05,33.39,33.655,33.24,33.6,367716,0
2017-09-06,33.67,33.84,33.44,33.46,481843,0
2017-09-07,33.49,33.845,33.26,33.42,425234,0
2017-09-08,33.4,33.75,33.28,33.69,288672,0
2017-09-11,33.81,34.63,33.81,34.41,474736,0
2017-09-12,35,36.54,34.5,36.38,613129,0
2017-09-13,36.44,36.94,36.15,36.23,748781,0
2017-09-14,36.19,37.06,36.06,36.96,712688,0
2017-09-15,37.15,38.51,37.14,37.31,1563554,0
2017-09-18,37.37,37.7,37.33,37.49,435298,0
2017-09-19,37.69,37.92,37.38,37.71,314195,0
2017-09-20,37.79,37.79,37.32,37.5,259137,0
2017-09-21,37.55,37.55,37.02,37.05,313989,0
2017-09-22,37.14,37.45,37,37.29,325408,0
2017-09-25,37.14,37.41,36.861,37.29,411841,0
2017-09-26,37.5,37.63,37.29,37.51,949532,0
2017-09-27,37.84,38,37.48,37.94,688036,0
2017-09-28,37.51,38.4,36.56,37.69,898891,0
2017-09-29,37.8,38.4,37.77,38.17,614822,0
2017-10-02,38.3,38.95,38.2688,38.77,447594,0
2017-10-03,38.75,39.38,38.18,39.3,783888,0
2017-10-04,39.36,39.99,38.98,39.78,610954,0
2017-10-05,39.83,39.92,39.48,39.75,364308,0
2017-10-06,39.73,40.2,39.67,40.04,368236,0
2017-10-09,40.04,40.28,39.98,40.17,322068,0
2017-10-10,40.33,40.87,40.29,40.41,420110,0
2017-10-11,40.41,41.18,40.36,41.11,1114342,0
2017-10-12,41.1,41.21,40.75,40.8,420457,0
2017-10-13,40.96,40.96,40.54,40.74,306068,0
2017-10-16,40.82,41.2,40.82,41.04,172327,0
2017-10-17,41.11,41.49,40.89,41.08,328134,0
2017-10-18,41.33,41.63,41.12,41.55,279328,0
2017-10-19,41.31,41.82,41.31,41.73,212463,0
2017-10-20,42.1,42.51,42.01,42.14,314027,0
2017-10-23,42.15,42.45,42.15,42.35,317537,0
2017-10-24,42.38,42.47,42.11,42.37,242167,0
2017-10-25,42.36,42.83,41.97,42.41,320445,0
2017-10-26,42.55,42.905,42.5,42.65,382523,0
2017-10-27,42.8,42.97,42.18,42.54,351214,0
2017-10-30,42.3889,42.62,41.52,41.75,285514,0
2017-10-31,41.87,42.44,41.85,42.33,342740,0
2017-11-01,42.51,42.51,41.65,42.03,316296,0
2017-11-02,41.94,42.55,41.75,42.4,214303,0
2017-11-03,42.25,42.5,41.97,42.1,293299,0
2017-11-06,42.14,42.4,41.781,42.18,409373,0
2017-11-07,42.26,42.34,41.885,41.885,241179,0
2017-11-08,41.76,42.09,41.42,42.02,237548,0
2017-11-09,41.69,41.99,41.46,41.94,189911,0
2017-11-10,41.77,42.36,41.77,42.15,161000,0
