Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.505,19.505,19.326,19.352,133566,0
2005-02-28,19.332,19.522,19.103,19.286,112958,0
2005-03-01,19.195,19.522,19.163,19.51,92045,0
2005-03-02,19.51,19.654,19.358,19.654,69453,0
2005-03-03,19.719,19.778,19.528,19.688,57701,0
2005-03-04,19.62,19.91,19.528,19.688,70370,0
2005-03-07,19.688,20.079,19.647,19.719,83798,0
2005-03-08,19.719,20.309,19.719,20.248,48389,0
2005-03-09,20.248,20.309,19.458,19.614,120586,0
2005-03-10,19.614,19.786,19.13,19.522,100438,0
2005-03-11,19.458,19.516,19.326,19.412,124711,0
2005-03-14,19.412,19.62,19.063,19.412,67471,0
2005-03-15,19.488,19.647,19.358,19.488,48389,0
2005-03-16,19.488,19.488,19.163,19.458,92657,0
2005-03-17,19.488,19.635,19.332,19.62,80593,0
2005-03-18,19.647,19.85,19.614,19.797,58620,0
2005-03-21,19.752,19.85,19.62,19.628,54037,0
2005-03-22,19.594,19.647,19.488,19.555,76017,0
2005-03-23,19.588,19.588,18.881,19.03,143180,0
2005-03-24,19,19.195,18.866,19.058,76017,0
2005-03-28,19.123,19.123,18.934,19.053,74183,0
2005-03-29,19.036,19.036,18.768,18.82,60297,0
2005-03-30,18.82,18.985,18.82,18.866,41063,0
2005-03-31,19,19,18.638,18.697,80445,0
2005-04-01,18.736,18.972,18.736,18.866,53425,0
2005-04-04,18.9,18.913,18.676,18.848,101965,0
2005-04-05,18.848,18.967,18.776,18.913,54492,0
2005-04-06,19,19.295,18.843,19.189,102729,0
2005-04-07,19.22,19.261,19.063,19.084,55258,0
2005-04-08,19,19.393,18.952,19.393,87921,0
2005-04-11,19.443,19.555,19.28,19.28,63351,0
2005-04-12,19.326,19.393,18.978,19.07,65025,0
2005-04-13,19.097,19.195,18.96,18.96,37396,0
2005-04-14,19.063,19.195,18.934,18.978,65944,0
2005-04-15,19.097,19.163,18.58,18.605,80900,0
2005-04-18,18.638,19,18.605,18.887,47014,0
2005-04-19,19.058,19.607,19.058,19.458,73728,0
2005-04-20,19.522,19.581,19.295,19.305,62737,0
2005-04-21,19.305,19.635,19.305,19.588,46251,0
2005-04-22,19.588,19.628,19.469,19.62,37243,0
2005-04-25,19.62,19.819,19.555,19.654,77850,0
2005-04-26,19.654,19.654,19.358,19.364,55258,0
2005-04-27,19.601,19.62,19.13,19.195,86240,0
2005-04-28,19.202,19.261,19.103,19.109,36942,0
2005-04-29,19.22,19.425,18.985,19.163,75256,0
2005-05-02,19.326,19.326,18.475,18.768,128677,0
2005-05-03,18.9,18.978,18.736,18.829,68537,0
2005-05-04,18.896,18.926,18.605,18.756,116011,0
2005-05-05,18.743,19.058,18.618,19.058,74945,0
2005-05-06,19.13,19.149,18.866,19.058,75560,0
2005-05-09,19.123,19.13,18.836,18.967,76017,0
2005-05-10,18.991,19.03,18.866,18.9,50677,0
2005-05-11,18.978,19.261,18.866,19.097,87771,0
2005-05-12,19.13,19.209,18.866,18.873,68688,0
2005-05-13,18.967,19.063,18.802,18.866,69300,0
2005-05-16,18.919,18.991,18.866,18.887,76626,0
2005-05-17,18.952,18.972,18.873,18.907,102881,0
2005-05-18,18.9,19.063,18.896,18.946,153863,0
2005-05-19,18.685,18.685,18.375,18.469,160734,0
2005-05-20,18.469,18.475,18.246,18.469,87464,0
2005-05-23,18.535,18.645,18.362,18.506,91432,0
2005-05-24,18.522,18.866,18.383,18.802,90824,0
2005-05-25,18.836,18.836,18.461,18.61,120436,0
2005-05-26,18.605,18.671,18.506,18.592,66398,0
2005-05-27,18.665,18.665,18.539,18.645,55563,0
2005-05-31,18.665,18.665,18.539,18.559,47474,0
2005-06-01,18.605,18.657,18.514,18.539,79071,0
2005-06-02,18.573,18.848,18.539,18.702,91432,0
2005-06-03,18.96,19.156,18.896,19.123,327423,0
2005-06-06,19.13,19.195,18.866,19.13,330932,0
2005-06-07,19.163,19.393,19.163,19.202,50983,0
2005-06-08,19.202,19.378,19.202,19.286,66552,0
2005-06-09,19.272,19.719,19.272,19.62,67165,0
2005-06-10,19.66,19.981,19.62,19.969,109903,0
2005-06-13,19.981,20.113,19.732,19.752,109446,0
2005-06-14,19.837,19.974,19.746,19.746,36942,0
2005-06-15,19.819,20.145,19.746,20.046,70370,0
2005-06-16,19.981,20.379,19.797,20.374,68688,0
2005-06-17,20.427,20.427,19.981,20.001,58315,0
2005-06-20,20.015,20.1,19.85,20.046,35566,0
2005-06-21,20.015,20.046,19.85,19.916,41063,0
2005-06-22,19.981,20.046,19.488,19.488,81206,0
2005-06-23,19.555,19.719,19.543,19.647,41211,0
2005-06-24,19.654,19.85,19.555,19.844,54492,0
2005-06-27,19.981,20.178,19.81,20.079,90212,0
2005-06-28,20.085,20.551,20.079,20.244,72962,0
2005-06-29,19.994,20.315,19.994,20.27,73728,0
2005-06-30,20.604,20.8,20.348,20.636,83347,0
2005-07-01,20.689,21.35,20.689,21.226,104407,0
2005-07-05,21.128,21.226,20.924,21.135,68688,0
2005-07-06,21.094,21.521,20.852,20.871,80139,0
2005-07-07,20.8,21.19,20.794,20.906,62737,0
2005-07-08,20.813,21.053,20.67,20.93,54345,0
2005-07-11,20.997,21.053,20.506,20.571,47780,0
2005-07-12,20.571,20.826,20.493,20.826,39231,0
2005-07-13,20.834,21.053,20.733,20.74,45795,0
2005-07-14,20.733,20.733,19.988,20.374,50677,0
2005-07-15,20.44,20.472,20.21,20.472,86240,0
2005-07-18,20.44,20.518,20.276,20.394,44726,0
2005-07-19,20.374,20.865,20.294,20.807,73880,0
2005-07-20,20.733,20.733,20.472,20.664,28237,0
2005-07-21,20.664,21.128,20.636,21.017,59529,0
2005-07-22,20.964,21.094,20.681,20.997,46865,0
2005-07-25,21.094,21.135,20.768,20.794,46402,0
2005-07-26,20.794,21.003,20.794,20.826,25642,0
2005-07-27,20.834,21.128,20.834,20.977,44269,0
2005-07-28,20.997,21.552,20.964,21.461,39077,0
2005-07-29,21.461,21.94,21.259,21.783,63351,0
2005-08-01,21.749,21.77,21.552,21.684,48389,0
2005-08-02,21.684,21.684,21.061,21.113,51747,0
2005-08-03,21.226,21.422,20.604,20.768,63960,0
2005-08-04,20.8,21.128,20.768,20.958,39231,0
2005-08-05,21.03,21.161,21.009,21.161,21069,0
2005-08-08,21.161,21.521,20.964,20.964,37091,0
2005-08-09,20.997,21.324,20.964,21.324,45945,0
2005-08-10,21.226,21.749,21.226,21.744,42892,0
2005-08-11,21.691,21.744,21.356,21.356,16945,0
2005-08-12,21.455,21.652,21.161,21.198,33734,0
2005-08-15,21.356,21.422,21.048,21.108,30227,0
2005-08-16,21.081,21.128,20.834,21.03,34350,0
2005-08-17,20.865,20.942,20.694,20.694,28849,0
2005-08-18,20.598,20.768,20.472,20.74,38620,0
2005-08-19,20.407,20.958,20.356,20.95,31599,0
2005-08-22,20.885,21.113,20.472,20.506,41211,0
2005-08-23,20.571,20.598,20.21,20.374,36329,0
2005-08-24,20.309,20.472,20.309,20.394,33124,0
2005-08-25,20.44,20.604,20.165,20.374,67471,0
2005-08-26,20.145,20.44,20.145,20.427,46402,0
2005-08-29,20.498,20.557,20.309,20.427,43962,0
2005-08-30,20.374,20.761,20.374,20.716,25642,0
2005-08-31,20.8,21.094,20.768,21.03,34954,0
2005-09-01,21.053,21.053,20.506,20.8,65944,0
2005-09-02,20.708,20.834,20.545,20.733,31599,0
2005-09-06,20.67,20.733,20.374,20.427,36788,0
2005-09-07,20.493,20.913,20.362,20.775,22134,0
2005-09-08,20.865,20.898,20.636,20.694,34495,0
2005-09-09,20.8,20.8,20.531,20.571,30835,0
2005-09-12,20.518,20.518,20.19,20.374,21371,0
2005-09-13,20.472,20.701,20.309,20.689,19382,0
2005-09-14,20.82,21.03,20.768,20.971,35410,0
2005-09-15,20.655,20.82,20.636,20.8,30527,0
2005-09-16,20.768,20.879,20.655,20.708,23202,0
2005-09-19,20.733,20.924,20.701,20.879,32511,0
2005-09-20,20.848,20.898,20.636,20.675,31444,0
2005-09-21,20.716,20.898,20.447,20.538,48844,0
2005-09-22,20.506,20.506,19.793,19.862,55714,0
2005-09-23,19.882,19.942,19.688,19.935,45032,0
2005-09-26,19.916,20.65,19.916,20.65,44269,0
2005-09-27,20.65,20.768,20.472,20.636,47930,0
2005-09-28,20.733,20.826,20.598,20.8,41823,0
2005-09-29,20.794,20.891,20.694,20.701,57090,0
2005-09-30,20.794,20.865,20.584,20.701,85174,0
2005-10-03,20.701,20.701,20.309,20.44,69300,0
2005-10-04,20.323,20.453,19.62,19.66,117537,0
2005-10-05,19.654,19.654,19.227,19.352,70980,0
2005-10-06,19.352,19.458,19.13,19.195,58007,0
2005-10-07,19.326,19.635,19.22,19.635,47314,0
2005-10-10,19.647,19.819,19.522,19.654,39688,0
2005-10-11,19.62,19.719,19.488,19.543,50219,0
2005-10-12,19.548,19.581,19,19,79221,0
2005-10-13,19.063,19.063,18.539,18.86,82429,0
2005-10-14,18.896,18.972,18.711,18.776,46102,0
2005-10-17,18.791,19.018,18.717,18.761,73270,0
2005-10-18,18.711,18.751,18.409,18.409,48539,0
2005-10-19,18.475,18.638,18.179,18.475,79834,0
2005-10-20,18.506,18.506,18.21,18.475,68537,0
2005-10-21,18.475,18.638,18.344,18.638,108378,0
2005-10-24,18.73,18.934,18.567,18.934,47167,0
2005-10-25,19,19.378,18.96,19.097,89451,0
2005-10-26,19.163,19.358,19.03,19.358,66246,0
2005-10-27,19.425,19.693,19.295,19.588,75709,0
2005-10-28,19.614,19.819,19.575,19.819,54345,0
2005-10-31,19.981,19.981,19.209,19.227,126850,0
2005-11-01,19.295,19.443,19.195,19.326,43962,0
2005-11-02,19.393,19.994,19.326,19.981,62583,0
2005-11-03,20.244,20.407,19.956,19.994,37396,0
2005-11-04,20.079,20.315,20.039,20.12,43962,0
2005-11-07,20.137,20.145,19.85,20.145,38161,0
2005-11-08,20.137,20.137,19.654,19.654,14651,0
2005-11-09,19.654,19.819,19.614,19.672,44269,0
2005-11-10,19.654,19.758,19.522,19.66,27020,0
2005-11-11,19.719,20.079,19.654,19.688,20912,0
2005-11-14,19.85,19.981,19.654,19.85,39840,0
2005-11-15,19.778,19.969,19.51,19.555,41063,0
2005-11-16,19.588,19.607,19.261,19.261,24879,0
2005-11-17,19.326,19.588,19.261,19.588,29308,0
2005-11-18,19.393,19.464,19.07,19.195,66398,0
2005-11-21,19.13,19.234,18.978,19.141,36175,0
2005-11-22,19.209,19.286,19,19.063,14196,0
2005-11-23,19.044,19.156,19.012,19.063,24273,0
2005-11-25,19.195,19.195,19,19,8547,0
2005-11-28,19.005,19.097,18.843,18.854,26254,0
2005-11-29,18.866,18.866,18.506,18.506,34799,0
2005-11-30,18.573,18.829,18.403,18.813,56477,0
2005-12-01,18.82,18.919,18.702,18.736,39231,0
2005-12-02,18.796,18.802,18.638,18.717,17705,0
2005-12-05,18.783,18.82,18.475,18.702,33886,0
2005-12-06,18.73,18.73,18.344,18.383,40303,0
2005-12-07,18.357,18.383,17.917,18.206,71283,0
2005-12-08,18.082,18.736,18.082,18.375,55868,0
2005-12-09,18.344,18.409,18.12,18.344,44572,0
2005-12-12,18.179,18.383,18.147,18.357,64265,0
2005-12-13,18.9,18.9,18.082,18.219,109446,0
2005-12-14,17.891,18.082,17.891,17.956,76169,0
2005-12-15,17.99,18.153,17.917,17.95,33431,0
2005-12-16,17.95,18.186,17.715,18.001,48081,0
2005-12-19,18.001,18.001,17.722,17.792,117231,0
2005-12-20,17.767,17.923,17.491,17.681,76626,0
2005-12-21,17.629,17.923,17.629,17.767,72353,0
2005-12-22,17.753,17.8,17.629,17.767,56632,0
2005-12-23,17.767,17.787,17.629,17.787,43656,0
2005-12-27,17.853,17.853,17.59,17.676,51134,0
2005-12-28,17.555,17.687,17.034,17.425,209887,0
2005-12-29,17.359,17.78,17.099,17.446,121965,0
2005-12-30,17.425,17.787,16.933,17.709,252776,0
2006-01-03,17.687,18.337,17.538,18.291,65181,0
2006-01-04,18.506,19.588,18.487,19.358,141810,0
2006-01-05,19.358,19.458,19.03,19.036,24729,0
2006-01-06,19.005,19.372,19.005,19.346,25642,0
2006-01-09,19.393,19.443,19.123,19.295,34954,0
2006-01-10,19.393,19.62,19.32,19.548,42588,0
2006-01-11,19.548,19.882,19.488,19.555,30835,0
2006-01-12,19.555,19.555,19.13,19.163,30835,0
2006-01-13,19.13,19.326,19.005,19.149,45032,0
2006-01-17,19.03,19.326,19.018,19.326,44572,0
2006-01-18,19.261,19.393,19.156,19.352,32969,0
2006-01-19,19.352,19.425,19.326,19.372,30684,0
2006-01-20,19.488,19.581,19.326,19.51,37243,0
2006-01-23,19.555,19.62,19.393,19.614,21831,0
2006-01-24,19.62,19.647,19.588,19.62,44419,0
2006-01-25,19.522,19.916,19.242,19.393,70674,0
2006-01-26,19.13,19.13,18.802,19.036,47930,0
2006-01-27,19.03,19.227,18.978,18.978,24273,0
2006-01-30,19.063,19.084,18.813,19.077,36942,0
2006-01-31,19,19.097,18.873,19,18011,0
2006-02-01,18.934,19.393,18.934,19.312,22134,0
2006-02-02,19.261,19.358,19.063,19.103,33124,0
2006-02-03,19.195,19.195,18.469,18.751,43808,0
2006-02-06,18.736,19.063,18.434,18.676,31292,0
2006-02-07,18.743,19.261,18.743,18.939,38770,0
2006-02-08,18.991,19.103,18.836,19.097,19544,0
2006-02-09,19.097,19.103,18.539,18.73,35717,0
2006-02-10,18.802,18.802,18.539,18.573,24118,0
2006-02-13,18.671,19.097,18.671,18.991,59529,0
2006-02-14,18.991,19.03,18.843,18.854,46557,0
2006-02-15,18.991,19.084,18.881,19.063,35263,0
2006-02-16,18.836,19.163,18.836,18.946,66552,0
2006-02-17,19.018,19.07,18.946,19,24729,0
2006-02-21,19.053,19.452,18.991,19.312,65181,0
2006-02-22,19.261,19.261,19,19.163,45795,0
2006-02-23,19,19.261,19,19.163,47014,0
2006-02-24,19.488,19.488,19.175,19.202,46557,0
2006-02-27,19.295,19.339,19.097,19.097,44269,0
2006-02-28,19.097,19.393,19.053,19.272,60142,0
2006-03-01,19.393,19.393,19.209,19.378,21831,0
2006-03-02,19.261,19.654,19.214,19.326,28700,0
2006-03-03,19.261,19.261,19.036,19.084,21675,0
2006-03-06,19.149,19.195,19.084,19.097,21675,0
2006-03-07,19.07,19.163,18.985,18.985,71283,0
2006-03-08,19.03,19.03,18.246,18.592,36637,0
2006-03-09,18.539,18.802,18.487,18.539,22287,0
2006-03-10,18.702,18.702,18.344,18.475,20148,0
2006-03-13,18.475,18.802,18.475,18.776,29920,0
2006-03-14,18.836,18.836,18.389,18.409,45945,0
2006-03-15,18.539,18.638,18.35,18.409,36025,0
2006-03-16,18.539,18.843,18.539,18.559,45335,0
2006-03-17,18.605,18.736,18.469,18.671,26865,0
2006-03-20,18.605,18.866,18.475,18.796,30375,0
2006-03-21,18.671,18.873,18.645,18.873,27931,0
2006-03-22,18.9,18.9,18.702,18.702,23509,0
2006-03-23,18.836,19.123,18.802,18.934,23049,0
2006-03-24,19.03,19.036,18.736,18.736,47014,0
2006-03-27,18.638,19.156,18.638,19.156,45636,0
2006-03-28,19.261,19.295,18.907,19.163,54345,0
2006-03-29,19.005,19.209,18.934,19,39688,0
2006-03-30,18.907,19.058,18.843,18.866,20302,0
2006-03-31,18.802,18.843,18.21,18.285,98760,0
2006-04-03,18.409,18.434,18.186,18.312,31599,0
2006-04-04,18.35,18.434,17.985,18.272,68229,0
2006-04-05,18.219,18.344,18.201,18.304,38770,0
2006-04-06,18.172,18.409,18.172,18.246,37243,0
2006-04-07,18.312,18.331,17.977,18.147,32820,0
2006-04-10,18.147,18.409,18.147,18.312,31444,0
2006-04-11,18.277,18.316,18.03,18.115,23814,0
2006-04-12,18.024,18.272,18.024,18.093,19844,0
2006-04-13,18.047,18.141,18.024,18.141,18011,0
2006-04-17,18.047,18.153,18.015,18.053,26254,0
2006-04-18,18.082,18.344,18.015,18.297,29460,0
2006-04-19,18.331,18.397,18.015,18.312,50526,0
2006-04-20,18.312,18.535,18.285,18.493,38161,0
2006-04-21,18.535,18.896,18.454,18.887,30227,0
2006-04-24,18.848,18.896,18.618,18.671,28546,0
2006-04-25,18.605,18.671,18.409,18.539,20606,0
2006-04-26,18.409,18.567,18.277,18.434,23965,0
2006-04-27,18.375,18.475,18.323,18.362,28089,0
2006-04-28,18.312,18.967,18.312,18.967,33585,0
2006-05-01,18.881,19.163,18.807,18.919,32820,0
2006-05-02,19.195,19.242,18.919,19.077,29614,0
2006-05-03,19.084,19.091,18.768,19.084,40757,0
2006-05-04,19.063,19.123,18.802,19.116,21675,0
2006-05-05,19.097,19.109,19.005,19.005,20148,0
2006-05-08,18.934,19.103,18.802,19.103,25034,0
2006-05-09,19,19.412,19,19.393,33886,0
2006-05-10,19.326,19.326,19.063,19.195,32820,0
2006-05-11,19.261,19.295,19.097,19.202,36637,0
2006-05-12,19.137,19.163,19.03,19.163,26254,0
2006-05-15,19.295,19.352,19.13,19.261,28546,0
2006-05-16,19.326,19.358,19.13,19.195,37856,0
2006-05-17,19.261,19.378,19.13,19.227,23202,0
2006-05-18,19.195,19.752,19.195,19.581,53884,0
2006-05-19,19.063,19.261,19.005,19.261,29151,0
2006-05-22,19.195,19.195,18.638,18.685,45032,0
2006-05-23,18.551,19.163,18.551,19.084,36025,0
2006-05-24,19,19,18.802,18.926,34350,0
2006-05-25,18.866,18.972,18.702,18.736,22594,0
2006-05-26,18.866,18.907,18.736,18.743,23202,0
2006-05-30,18.836,19.189,18.836,19.169,38007,0
2006-05-31,19.326,19.326,18.836,18.836,43962,0
2006-06-01,18.934,18.934,18.61,18.881,28392,0
2006-06-02,18.82,19.312,18.82,19.227,43962,0
2006-06-05,19.393,19.654,19.326,19.396,37552,0
2006-06-06,19.464,19.732,19.458,19.66,53425,0
2006-06-07,19.62,19.752,19.458,19.62,40147,0
2006-06-08,19.588,19.594,19.326,19.326,39383,0
2006-06-09,19.326,19.404,19.13,19.352,52966,0
2006-06-12,19.393,19.425,18.671,18.802,37091,0
2006-06-13,18.671,18.671,18.449,18.544,26254,0
2006-06-14,18.539,18.573,18.246,18.344,20148,0
2006-06-15,18.475,18.665,18.357,18.389,67623,0
2006-06-16,18.344,18.539,18.285,18.506,22287,0
2006-06-19,18.475,18.702,18.475,18.61,15417,0
2006-06-20,18.618,18.691,18.58,18.665,31599,0
2006-06-21,18.567,18.802,18.421,18.469,29308,0
2006-06-22,18.605,18.605,18.219,18.344,25951,0
2006-06-23,18.344,18.551,18.277,18.416,24273,0
2006-06-26,18.48,18.48,18.246,18.246,10837,0
2006-06-27,18.312,18.35,18.21,18.258,26560,0
2006-06-28,18.389,18.442,18.291,18.442,44114,0
2006-06-29,18.375,18.605,18.21,18.605,46251,0
2006-06-30,18.702,18.967,18.539,18.783,50068,0
2006-07-03,18.776,18.934,18.702,18.768,16334,0
2006-07-05,18.802,18.866,18.506,18.702,24729,0
2006-07-06,18.702,18.702,18.344,18.389,31444,0
2006-07-07,18.475,18.671,18.344,18.383,41823,0
2006-07-10,18.383,18.506,18.35,18.397,41672,0
2006-07-11,18.461,18.605,18.442,18.592,65181,0
2006-07-12,18.514,18.676,18.514,18.567,21523,0
2006-07-13,18.671,18.972,18.573,18.972,83347,0
2006-07-14,18.934,18.972,18.671,18.866,20760,0
2006-07-17,18.802,18.873,18.702,18.702,19081,0
2006-07-18,18.807,19.13,18.776,18.807,36637,0
2006-07-19,18.836,18.866,18.539,18.671,97388,0
2006-07-20,18.736,18.9,18.685,18.9,42588,0
2006-07-21,18.967,19.255,18.967,19.195,47314,0
2006-07-24,19.163,19.326,19.163,19.305,35263,0
2006-07-25,19.227,19.62,19.22,19.563,50677,0
2006-07-26,19.62,20.079,19.575,19.921,65944,0
2006-07-27,19.916,20.123,19.758,19.765,37856,0
2006-07-28,19.719,19.994,19.555,19.904,25034,0
2006-07-31,19.837,20.032,19.837,19.961,32511,0
2006-08-01,19.916,19.948,19.688,19.91,35263,0
2006-08-02,19.91,20.015,19.746,19.746,39077,0
2006-08-03,19.786,19.948,19.666,19.85,35410,0
2006-08-04,19.752,20.113,19.752,20.113,46402,0
2006-08-07,20.231,20.334,20.032,20.046,50833,0
2006-08-08,20.055,20.055,19.272,19.555,239652,0
2006-08-09,19.555,19.555,19.458,19.458,774366,0
2006-08-10,19.488,19.516,19.339,19.396,156153,0
2006-08-11,19.393,19.522,19.352,19.469,74493,0
2006-08-14,19.425,19.548,19.352,19.452,53884,0
2006-08-15,19.418,19.548,19.396,19.505,76626,0
2006-08-16,19.437,19.51,19.234,19.393,90517,0
2006-08-17,19.443,19.482,19.393,19.43,69759,0
2006-08-18,19.141,19.195,18.907,19.063,59529,0
2006-08-21,19.063,19.312,19.063,19.261,66706,0
2006-08-22,19.469,19.68,19.326,19.68,204998,0
2006-08-23,19.588,19.728,19.548,19.688,104715,0
2006-08-24,19.719,19.752,19.563,19.654,93265,0
2006-08-25,19.654,19.916,19.62,19.916,108070,0
2006-08-28,19.882,20.001,19.719,19.916,130968,0
2006-08-29,20.032,20.046,19.882,19.981,84717,0
2006-08-30,20.062,20.067,19.822,19.981,83496,0
2006-08-31,20.062,20.113,19.882,20.062,79374,0
2006-09-01,20.113,20.302,20.113,20.302,64265,0
2006-09-05,20.302,20.44,20.19,20.309,100746,0
2006-09-06,20.374,20.407,19.948,20.092,62887,0
2006-09-07,20.145,20.196,19.882,20.001,95553,0
2006-09-08,19.981,20.288,19.981,20.145,150045,0
2006-09-11,20.244,20.244,19.822,19.974,88225,0
2006-09-12,20.055,20.172,19.85,20.113,74338,0
2006-09-13,20.145,20.339,20.032,20.237,112348,0
2006-09-14,20.237,20.339,20.12,20.184,85940,0
2006-09-15,20.348,20.374,20.231,20.315,70830,0
2006-09-18,20.339,20.472,20.21,20.309,64417,0
2006-09-19,20.374,20.44,20.145,20.309,83650,0
2006-09-20,20.472,20.472,20.248,20.329,72046,0
2006-09-21,20.498,20.498,20.323,20.42,85785,0
2006-09-22,20.472,20.551,20.386,20.479,42435,0
2006-09-25,20.414,20.545,20.315,20.493,104557,0
2006-09-26,20.571,20.571,20.309,20.453,66246,0
2006-09-27,20.518,20.598,20.386,20.42,77086,0
2006-09-28,20.427,20.655,20.323,20.557,71283,0
2006-09-29,20.557,20.78,20.551,20.701,41823,0
2006-10-02,20.834,20.858,20.708,20.834,38770,0
2006-10-03,20.807,20.865,20.394,20.498,64417,0
2006-10-04,20.433,20.629,20.12,20.401,76322,0
2006-10-05,20.433,20.913,20.379,20.871,65636,0
2006-10-06,20.964,20.964,20.655,20.93,53121,0
2006-10-09,20.898,21.185,20.898,21.089,81511,0
2006-10-10,21.089,21.403,20.879,21.403,86547,0
2006-10-11,21.566,21.566,21.259,21.435,75709,0
2006-10-12,21.521,21.652,21.245,21.488,119371,0
2006-10-13,21.39,21.535,20.977,21.108,83952,0
2006-10-16,21.043,21.245,21.017,21.108,67008,0
2006-10-17,21.207,21.272,20.977,21.207,65944,0
2006-10-18,21.076,21.286,21.037,21.221,60752,0
2006-10-19,21.226,21.259,21.147,21.226,60297,0
2006-10-20,21.174,21.259,21.128,21.161,47624,0
2006-10-23,21.14,21.19,21.003,21.121,47780,0
2006-10-24,21.14,21.198,21.017,21.198,38620,0
2006-10-25,21.198,21.292,21.121,21.135,41672,0
2006-10-26,21.037,21.339,21.037,21.277,58315,0
2006-10-27,21.324,21.422,21.221,21.403,38924,0
2006-10-30,21.369,21.369,21.108,21.185,54037,0
2006-10-31,21.101,21.409,21.101,21.396,41823,0
2006-11-01,21.396,21.396,21.094,21.101,45945,0
2006-11-02,21.068,21.081,20.604,20.865,92810,0
2006-11-03,20.807,21.182,20.807,21.094,32820,0
2006-11-06,21.161,21.221,20.858,21.221,47167,0
2006-11-07,21.221,21.448,21.19,21.415,45180,0
2006-11-08,21.339,21.369,21.251,21.286,72506,0
2006-11-09,21.344,21.508,21.161,21.448,37703,0
2006-11-10,21.488,21.566,21.304,21.494,48539,0
2006-11-13,21.521,21.717,21.455,21.469,43506,0
2006-11-14,21.599,21.717,21.469,21.645,71283,0
2006-11-15,21.744,22.078,21.731,21.967,82429,0
2006-11-16,22.039,22.214,21.992,21.992,58461,0
2006-11-17,22.078,22.563,22.078,22.463,103189,0
2006-11-20,22.915,22.93,22.634,22.831,87464,0
2006-11-21,22.595,22.661,22.491,22.628,59834,0
2006-11-22,22.496,22.778,22.47,22.778,58922,0
2006-11-24,22.796,22.812,22.407,22.432,15569,0
2006-11-27,22.695,22.93,22.445,22.452,106546,0
2006-11-28,22.53,22.796,22.51,22.734,66398,0
2006-11-29,22.89,23.454,22.661,23.256,105476,0
2006-11-30,23.486,24.173,23.329,23.673,113265,0
2006-12-01,23.673,24.043,23.494,23.788,51134,0
2006-12-04,23.701,23.701,22.858,23.314,128831,0
2006-12-05,23.381,23.381,22.877,22.941,51134,0
2006-12-06,22.93,23.191,22.852,23.087,82582,0
2006-12-07,23.093,23.336,22.734,22.885,56169,0
2006-12-08,22.91,23.093,22.673,22.93,75101,0
2006-12-11,23.583,23.827,23.291,23.336,154628,0
2006-12-12,23.499,23.583,23.132,23.454,140129,0
2006-12-13,23.454,23.781,22.796,23.033,201645,0
2006-12-14,22.734,22.734,22.437,22.603,583098,0
2006-12-15,22.603,22.701,22.156,22.51,309103,0
2006-12-18,22.503,22.603,21.705,21.933,268194,0
2006-12-19,22.071,22.452,21.552,22.183,190809,0
2006-12-20,22.341,22.734,22.274,22.726,179508,0
2006-12-21,22.274,22.679,22.274,22.621,130662,0
2006-12-22,22.621,22.695,22.37,22.603,52357,0
2006-12-26,22.411,22.517,22.247,22.358,65636,0
2006-12-27,22.452,22.793,22.311,22.778,80749,0
2006-12-28,22.679,22.765,22.496,22.621,68384,0
2006-12-29,22.661,22.793,22.535,22.793,78916,0
2007-01-03,22.796,22.796,22.595,22.765,172028,0
2007-01-04,22.701,22.765,22.354,22.47,101662,0
2007-01-05,22.503,22.51,22.274,22.358,67471,0
2007-01-08,22.393,22.793,22.354,22.793,76017,0
2007-01-09,22.793,22.793,22.569,22.734,63193,0
2007-01-10,22.739,22.796,22.452,22.726,83347,0
2007-01-11,22.793,22.796,22.603,22.701,69605,0
2007-01-12,22.765,22.831,22.701,22.752,80900,0
2007-01-16,22.852,22.852,22.437,22.51,87464,0
2007-01-17,22.642,22.752,22.53,22.734,58620,0
2007-01-18,22.786,22.864,22.556,22.628,74945,0
2007-01-19,22.634,22.963,22.603,22.615,61516,0
2007-01-22,22.687,22.812,22.603,22.621,61822,0
2007-01-23,22.535,22.734,22.463,22.667,82736,0
2007-01-24,22.765,22.825,22.634,22.747,62887,0
2007-01-25,22.759,22.831,22.61,22.679,81362,0
2007-01-26,22.765,22.796,22.679,22.752,30069,0
2007-01-29,22.796,22.825,22.667,22.759,43962,0
2007-01-30,22.869,23.067,22.869,23.067,86701,0
2007-01-31,23.067,23.256,22.852,23.256,75864,0
2007-02-01,23.244,23.736,23.244,23.649,74639,0
2007-02-02,23.649,23.813,23.558,23.649,96015,0
2007-02-05,23.59,23.664,23.374,23.649,72202,0
2007-02-06,23.583,23.649,23.047,23.388,113265,0
2007-02-07,23.402,23.422,23.132,23.361,88993,0
2007-02-08,23.361,23.546,23.296,23.546,39688,0
2007-02-09,23.576,23.781,23.546,23.656,64565,0
2007-02-12,23.635,23.984,23.506,23.984,64181,0
2007-02-13,23.924,24.075,23.873,23.924,95708,0
2007-02-14,23.979,24.03,23.886,24.004,61975,0
2007-02-15,24.088,24.193,23.97,23.984,44419,0
2007-02-16,23.879,23.939,23.794,23.794,51897,0
2007-02-20,23.329,23.618,23.02,23.32,90517,0
2007-02-21,23.291,23.402,23.256,23.402,55408,0
2007-02-22,23.388,23.432,23.355,23.388,112654,0
2007-02-23,23.355,23.494,23.355,23.388,136005,0
2007-02-26,23.486,23.583,23.303,23.388,80139,0
2007-02-27,23.518,23.518,23.016,23.026,69146,0
2007-02-28,23.061,24.096,23.061,23.833,131275,0
2007-03-01,23.84,24.016,23.546,23.945,80138,0
2007-03-02,23.951,24.016,23.635,23.859,49759,0
2007-03-05,23.554,23.625,23.361,23.518,95708,0
2007-03-06,23.583,23.74,23.473,23.494,155693,0
2007-03-07,23.427,23.506,23.053,23.099,132035,0
2007-03-08,23.061,23.381,23.061,23.16,76626,0
2007-03-09,23.256,23.701,23.256,23.635,61822,0
2007-03-12,23.677,24.023,23.59,23.912,67926,0
2007-03-13,23.912,24.29,23.833,24.114,84108,0
2007-03-14,23.979,24.14,23.979,24.088,54189,0
2007-03-15,24.238,24.469,24.102,24.469,38161,0
2007-03-16,24.58,24.756,24.507,24.697,41211,0
2007-03-19,24.697,25.05,24.64,24.659,137383,0
2007-03-20,24.619,25.059,24.397,24.665,132035,0
2007-03-21,24.535,25.039,24.488,24.972,62279,0
2007-03-22,24.92,25.05,24.776,25.05,67471,0
2007-03-23,25.346,25.615,25.346,25.504,65944,0
2007-03-26,25.156,25.537,25.156,25.275,87006,0
2007-03-27,25.374,25.419,23.873,24.345,167604,0
2007-03-28,24.345,24.345,24.109,24.304,52820,0
2007-03-29,24.37,25.485,24.37,25.085,69146,0
2007-03-30,24.972,25.55,24.942,25.351,46865,0
2007-04-02,25.222,25.726,25.222,25.726,71898,0
2007-04-03,26.009,26.251,25.895,26.009,76169,0
2007-04-04,25.864,25.864,25.419,25.635,67776,0
2007-04-05,25.597,26.487,25.516,26.204,59834,0
2007-04-09,26.356,26.362,25.903,25.957,69910,0
2007-04-10,26.302,26.316,26.003,26.009,103645,0
2007-04-11,26.27,26.368,26.009,26.231,79527,0
2007-04-12,26.172,26.368,26.172,26.341,70522,0
2007-04-13,26.362,26.368,26.285,26.368,41211,0
2007-04-16,26.532,26.747,26.33,26.341,70980,0
2007-04-17,26.368,26.532,26.348,26.479,42743,0
2007-04-18,26.368,26.395,25.81,26.022,127765,0
2007-04-19,25.81,26.434,25.778,25.824,120895,0
2007-04-20,25.987,26.532,25.929,26.532,103189,0
2007-04-23,26.493,26.862,26.257,26.753,98760,0
2007-04-24,26.787,26.821,26.479,26.652,58007,0
2007-04-25,26.794,27.509,26.737,27.319,93877,0
2007-04-26,27.509,27.778,27.326,27.326,113416,0
2007-04-27,27.326,27.326,26.807,26.985,66092,0
2007-04-30,27.004,27.004,26.652,26.659,68994,0
2007-05-01,26.663,26.696,26.185,26.257,94484,0
2007-05-02,26.245,26.737,26.245,26.453,74811,0
2007-05-03,26.389,26.71,26.231,26.532,60752,0
2007-05-04,26.57,26.612,26.487,26.56,40303,0
2007-05-07,26.794,26.862,26.577,26.801,54492,0
2007-05-08,26.855,26.862,26.801,26.821,45032,0
2007-05-09,26.847,26.862,26.689,26.807,77850,0
2007-05-10,26.827,26.855,26.636,26.652,35107,0
2007-05-11,26.742,26.742,26.599,26.659,42435,0
2007-05-14,26.67,26.67,26.513,26.519,38620,0
2007-05-15,26.5,26.532,26.427,26.46,43200,0
2007-05-16,26.57,26.57,25.895,25.936,135394,0
2007-05-17,25.942,26.192,25.91,26.172,85668,0
2007-05-18,26.337,26.787,26.31,26.389,91282,0
2007-05-21,26.467,26.652,26.395,26.629,36329,0
2007-05-22,26.375,26.473,26.277,26.467,65786,0
2007-05-23,26.473,27.127,26.453,27.069,99065,0
2007-05-24,27.088,27.088,26.599,26.606,50068,0
2007-05-25,26.599,26.663,26.467,26.57,32969,0
2007-05-29,26.629,27.331,26.592,27.286,38007,0
2007-05-30,27.123,27.514,26.978,27.462,21069,0
2007-05-31,27.462,27.736,27.462,27.594,60600,0
2007-06-01,27.673,27.714,27.488,27.503,33886,0
2007-06-04,27.404,28.171,27.404,27.795,79678,0
2007-06-05,27.824,28.156,27.789,27.96,91588,0
2007-06-06,27.714,28.097,27.714,27.743,51288,0
2007-06-07,27.581,27.679,27.082,27.096,63500,0
2007-06-08,27.096,27.096,26.689,26.958,127305,0
2007-06-11,27.514,27.514,26.985,27.069,141500,0
2007-06-12,26.978,27.037,26.402,26.408,112654,0
2007-06-13,26.441,27.024,26.381,26.652,99676,0
2007-06-14,26.532,26.782,26.447,26.702,106546,0
2007-06-15,26.827,27.293,26.827,27.088,71437,0
2007-06-18,27.253,27.645,27.222,27.378,97388,0
2007-06-19,27.503,27.619,27.253,27.548,42284,0
2007-06-20,27.645,27.855,27.457,27.607,66706,0
2007-06-21,27.548,27.561,27.193,27.245,69300,0
2007-06-22,27.174,27.319,26.629,26.827,71743,0
2007-06-25,26.762,26.814,26.467,26.532,36175,0
2007-06-26,26.564,26.71,26.341,26.368,68842,0
2007-06-27,26.381,26.73,26.204,26.674,45945,0
2007-06-28,26.636,26.742,26.441,26.73,51897,0
2007-06-29,26.762,27.764,26.762,27.411,58763,0
2007-07-02,27.418,28.418,27.418,28.171,64721,0
2007-07-03,28.433,28.984,28.365,28.774,70217,0
2007-07-05,29.48,29.48,27.928,27.981,71591,0
2007-07-06,28.229,28.446,27.666,28.262,34040,0
2007-07-09,28.334,28.649,28.086,28.15,91432,0
2007-07-10,28.236,28.254,27.684,27.975,41672,0
2007-07-11,28.04,28.774,27.895,28.655,48081,0
2007-07-12,28.954,29.475,28.865,29.408,75256,0
2007-07-13,28.915,29.369,28.38,28.602,72202,0
2007-07-16,28.635,29.133,28.202,28.269,42284,0
2007-07-17,28.202,28.347,27.862,28.019,71437,0
2007-07-18,28.006,28.111,27.875,28.111,28392,0
2007-07-19,28.254,28.95,28.224,28.826,58154,0
2007-07-20,28.76,29.291,28.727,29.023,144247,0
2007-07-23,29.317,29.317,28.441,28.582,68079,0
2007-07-24,28.3,28.38,27.848,27.992,68842,0
2007-07-25,27.988,27.988,26.31,27.169,204852,0
2007-07-26,27.069,27.378,25.91,27.272,114175,0
2007-07-27,27.26,27.279,26.493,26.612,120133,0
2007-07-30,26.5,26.513,26.231,26.368,108070,0
2007-07-31,26.447,26.479,25.95,26.192,77697,0
2007-08-01,25.746,25.778,22.915,24.624,458391,0
2007-08-02,24.574,24.882,23.687,23.853,357950,0
2007-08-03,23.833,23.957,23.061,23.329,98147,0
2007-08-06,23.256,23.494,20.643,22.53,593022,0
2007-08-07,22.994,23.912,22.603,23.427,217519,0
2007-08-08,24.894,25.059,24.082,24.245,172028,0
2007-08-09,23.643,24.364,23.415,23.729,87158,0
2007-08-10,23.558,23.806,22.93,23.729,153715,0
2007-08-13,24.404,25.071,24.162,25.018,89451,0
2007-08-14,25.006,25.006,24.37,24.41,72353,0
2007-08-15,24.404,24.645,23.898,24.016,59529,0
2007-08-16,23.256,23.546,22.327,23.438,252323,0
2007-08-17,23.979,24.659,23.514,24.18,94638,0
2007-08-20,24.567,24.92,23.747,24.075,77236,0
2007-08-21,23.717,24.148,23.717,24.075,55714,0
2007-08-22,24.109,25.712,24.109,25.393,160582,0
2007-08-23,25.059,25.852,25.059,25.458,131275,0
2007-08-24,25.583,25.824,25.485,25.719,74800,0
2007-08-27,25.786,25.845,25.419,25.561,65786,0
2007-08-28,25.68,25.68,25.025,25.156,38316,0
2007-08-29,25.419,25.465,25.032,25.197,70522,0
2007-08-30,25.197,25.485,24.966,25.234,67926,0
2007-08-31,25.516,25.936,25.516,25.89,42743,0
2007-09-04,26.138,26.198,25.793,26.041,39077,0
2007-09-05,25.555,25.81,25.109,25.504,125928,0
2007-09-06,25.49,25.49,25.032,25.15,110627,0
2007-09-07,24.6,24.732,23.611,24.238,99526,0
2007-09-10,24.37,24.422,22.987,23.912,224998,0
2007-09-11,23.32,23.886,23.191,23.422,206527,0
2007-09-12,23.309,23.708,23.303,23.524,87006,0
2007-09-13,23.531,23.717,23.422,23.564,58007,0
2007-09-14,23.422,23.866,23.191,23.546,143180,0
2007-09-17,23.514,23.539,23.296,23.432,32054,0
2007-09-18,23.618,23.656,23.263,23.583,89297,0
2007-09-19,23.576,23.761,23.486,23.576,131275,0
2007-09-20,23.635,23.635,22.804,22.858,274300,0
2007-09-21,22.941,23.033,22.796,22.837,79834,0
2007-09-24,22.869,23.093,22.786,22.818,142265,0
2007-09-25,22.673,22.837,22.445,22.535,90061,0
2007-09-26,22.47,22.701,22.407,22.47,156765,0
2007-09-27,22.603,22.615,21.796,22.034,253082,0
2007-09-28,22.043,23.572,21.927,22.236,200116,0
2007-10-01,22.156,22.358,21.985,22.208,137226,0
2007-10-02,22.208,22.242,21.849,21.946,95708,0
2007-10-03,22.005,22.005,21.396,21.618,118911,0
2007-10-04,21.552,21.881,21.469,21.749,111428,0
2007-10-05,22.174,22.411,22.09,22.385,165009,0
2007-10-08,22.385,22.535,22.208,22.347,111276,0
2007-10-09,22.667,22.667,22.47,22.563,106237,0
2007-10-10,22.503,22.915,22.503,22.897,164796,0
2007-10-11,22.921,23.053,22.661,23.016,149746,0
2007-10-12,23.067,23.422,23.047,23.127,86397,0
2007-10-15,23.191,23.374,23.093,23.211,96317,0
2007-10-16,23.16,23.263,22.869,23.061,87158,0
2007-10-17,23.276,23.276,22.864,22.987,61059,0
2007-10-18,22.831,22.89,22.61,22.734,44877,0
2007-10-19,22.734,22.734,22.274,22.341,72202,0
2007-10-22,22.26,22.327,22.09,22.214,93877,0
2007-10-23,22.327,22.667,22.327,22.587,61209,0
2007-10-24,22.407,22.523,22.341,22.437,74945,0
2007-10-25,22.437,22.642,22.267,22.603,59681,0
2007-10-26,22.563,22.796,22.503,22.796,48539,0
2007-10-29,22.837,23.106,22.804,22.98,27475,0
2007-10-30,23.002,23.026,22.869,22.948,39688,0
2007-10-31,22.98,23.381,22.941,23.127,89146,0
2007-11-01,23.145,23.244,22.864,23.119,42284,0
2007-11-02,23.119,23.171,22.603,22.667,53580,0
2007-11-05,22.93,22.93,22.37,22.463,33432,0
2007-11-06,22.354,22.765,22.354,22.646,70711,0
2007-11-07,22.491,22.628,22.432,22.503,39383,0
2007-11-08,22.47,22.655,22.109,22.496,44269,0
2007-11-09,22.229,22.563,22.144,22.407,33369,0
2007-11-12,22.151,22.423,22.097,22.281,59681,0
2007-11-13,22.667,22.734,21.764,22.012,509828,0
2007-11-14,22.012,22.393,21.816,22.071,102424,0
2007-11-15,22.491,22.491,21.881,22.05,65025,0
2007-11-16,21.469,22.267,21.469,22.174,51246,0
2007-11-19,22.503,22.503,21.896,22.09,98379,0
2007-11-20,22.012,22.078,21.547,21.946,315517,0
2007-11-21,21.559,21.639,20.689,21.526,166993,0
2007-11-23,21.501,21.526,21.292,21.344,30837,0
2007-11-26,21.245,21.415,19.888,20.113,220566,0
2007-11-27,20.716,20.716,19.793,20.217,174945,0
2007-11-28,20.244,21.331,20.244,20.858,85250,0
2007-11-29,20.579,20.95,20.472,20.852,67599,0
2007-11-30,20.977,21.521,20.977,21.265,86701,0
2007-12-03,21.037,21.442,21.037,21.442,45921,0
2007-12-04,21.442,21.633,21.198,21.415,102736,0
2007-12-05,21.605,21.842,21.344,21.691,107460,0
2007-12-06,22.019,22.019,21.618,21.906,96678,0
2007-12-07,22.034,22.034,21.605,21.658,94029,0
2007-12-10,21.599,21.691,21.316,21.39,64417,0
2007-12-11,21.39,21.645,20.997,21.514,152186,0
2007-12-12,21.764,21.881,20.964,21.645,170199,0
2007-12-13,21.061,21.933,21.061,21.618,141500,0
2007-12-14,21.684,21.775,21.037,21.356,126999,0
2007-12-17,21.324,21.369,20.964,21.245,68537,0
2007-12-18,21.286,21.442,20.958,21.286,96178,0
2007-12-19,21.35,21.356,20.858,21.053,86547,0
2007-12-20,21.061,21.238,20.636,20.879,70674,0
2007-12-21,20.977,20.977,20.768,20.78,157530,0
2007-12-24,20.775,20.885,20.604,20.834,55106,0
2007-12-26,20.834,21.749,20.82,21.749,149136,0
2007-12-27,21.744,21.744,21.128,21.128,145932,0
2007-12-28,21.292,21.521,21.135,21.31,124864,0
2007-12-31,21.174,21.888,20.839,21.822,114191,0
2008-01-02,21.849,22.503,21.849,22.174,85479,0
2008-01-03,22.151,22.37,22.151,22.333,56477,0
2008-01-04,22.432,22.595,21.973,21.973,79527,0
2008-01-07,22.214,22.247,21.927,21.94,36025,0
2008-01-08,21.946,22.719,21.881,21.946,83798,0
2008-01-09,21.933,22.242,21.842,22.129,64871,0
2008-01-10,21.684,22.503,21.684,22.432,86701,0
2008-01-11,22.247,22.603,22.247,22.358,112348,0
2008-01-14,22.358,22.603,21.881,22.393,169617,0
2008-01-15,22.229,22.701,22.221,22.358,141044,0
2008-01-16,22.274,22.603,22.183,22.437,140891,0
2008-01-17,22.595,22.765,22.174,22.281,78610,0
2008-01-18,22.319,22.778,20.794,20.885,158636,0
2008-01-22,20.178,20.65,19.882,20.472,167427,0
2008-01-23,20.19,20.284,19.163,20.217,225454,0
2008-01-24,20.386,21.147,20.276,20.997,87158,0
2008-01-25,21.39,21.521,20.924,21.113,128831,0
2008-01-28,20.708,21.605,20.708,21.182,88106,0
2008-01-29,21.344,21.356,21.03,21.113,80139,0
2008-01-30,21.161,21.559,21.108,21.383,74035,0
2008-01-31,21.331,21.677,21.135,21.559,111738,0
2008-02-01,21.783,22.385,21.501,22.174,96163,0
2008-02-04,22.274,22.301,22.027,22.162,55868,0
2008-02-05,22.078,22.242,22.012,22.071,65636,0
2008-02-06,22.208,22.341,21.896,21.933,107460,0
2008-02-07,21.605,22.274,21.599,22.221,92212,0
2008-02-08,22.202,22.274,21.979,22.097,67776,0
2008-02-11,22.202,22.347,22.174,22.254,64417,0
2008-02-12,22.818,22.818,22.254,22.341,74845,0
2008-02-13,22.445,22.575,22.306,22.535,123184,0
2008-02-14,21.618,21.757,21.344,21.455,937846,0
2008-02-15,21.455,21.552,21.168,21.356,355584,0
2008-02-19,21.292,21.409,21.128,21.147,286207,0
2008-02-20,21.094,21.094,20.813,21.03,357647,0
2008-02-21,20.879,21.094,20.374,20.598,250843,0
2008-02-22,20.629,20.694,20.309,20.571,188664,0
2008-02-25,20.629,20.942,20.447,20.834,101507,0
2008-02-26,20.82,21.574,20.701,21.403,190195,0
2008-02-27,21.292,21.985,21.108,21.559,165774,0
2008-02-28,21.292,21.599,21.174,21.356,138141,0
2008-02-29,21.277,21.299,20.675,20.82,97946,0
2008-03-03,20.826,21.356,20.664,20.885,89523,0
2008-03-04,20.701,21.39,20.589,20.885,92045,0
2008-03-05,20.906,21.094,20.794,20.983,41367,0
2008-03-06,20.983,20.983,20.664,20.852,107005,0
2008-03-07,20.655,20.834,20.571,20.571,92045,0
2008-03-10,20.813,20.813,19.452,19.693,244616,0
2008-03-11,20.172,20.394,19.588,20.309,127918,0
2008-03-12,20.329,20.629,19.994,20.453,115553,0
2008-03-13,20.276,20.538,20.015,20.348,101356,0
2008-03-14,20.339,20.374,19.418,19.614,95401,0
2008-03-17,19.482,19.482,18.089,18.645,202331,0
2008-03-18,18.626,19.32,18.416,19.214,137383,0
2008-03-19,19.084,19.425,18.539,18.657,109903,0
2008-03-20,18.426,18.807,18.316,18.723,97695,0
2008-03-24,19.036,19.326,18.813,19.209,90061,0
2008-03-25,19.195,19.956,19.137,19.862,142874,0
2008-03-26,19.601,20.145,19.443,20.145,104407,0
2008-03-27,20.145,20.145,19.458,19.458,158901,0
2008-03-28,19.543,19.635,19.364,19.51,96015,0
2008-03-31,19.535,19.91,19.477,19.654,79678,0
2008-04-01,19.904,19.927,19.404,19.916,116163,0
2008-04-02,19.942,19.988,19.654,19.831,169720,0
2008-04-03,19.758,20.374,19.688,20.262,89451,0
2008-04-04,20.374,20.604,20.113,20.563,143235,0
2008-04-07,20.433,20.891,20.19,20.531,93724,0
2008-04-08,20.44,20.629,20.244,20.512,86564,0
2008-04-09,20.629,20.938,20.506,20.506,68688,0
2008-04-10,20.584,20.754,20.158,20.394,75359,0
2008-04-11,20.27,20.27,19.063,19.488,172947,0
2008-04-14,19.555,19.647,19.437,19.581,54109,0
2008-04-15,19.635,19.822,19.488,19.666,37552,0
2008-04-16,19.752,20.329,19.752,20.072,131828,0
2008-04-17,20.276,20.348,19.981,20.178,53554,0
2008-04-18,20.231,20.655,20.231,20.655,74945,0
2008-04-21,20.636,20.636,20.44,20.538,90107,0
2008-04-22,20.453,20.579,20.248,20.323,60463,0
2008-04-23,20.196,20.579,20.178,20.394,182443,0
2008-04-24,20.284,20.414,19.739,19.822,222611,0
2008-04-25,19.981,20.942,19.85,20.584,133114,0
2008-04-28,20.486,20.512,20.217,20.367,75747,0
2008-04-29,20.453,20.629,19.994,20.479,95517,0
2008-04-30,20.367,20.768,20.367,20.598,76718,0
2008-05-01,20.589,20.807,20.447,20.629,71694,0
2008-05-02,20.701,20.865,20.67,20.716,57159,0
2008-05-05,20.834,21.128,20.761,21.128,68595,0
2008-05-06,21.03,21.147,20.906,21.094,79243,0
2008-05-07,21.061,21.161,20.942,21.048,69228,0
2008-05-08,21.113,21.238,21.043,21.198,50006,0
2008-05-09,20.964,21.154,20.93,20.997,126829,0
2008-05-12,21.061,21.076,20.73,20.834,109253,0
2008-05-13,20.786,20.913,20.334,20.42,119933,0
2008-05-14,20.629,20.636,20.339,20.563,126213,0
2008-05-15,20.493,20.924,20.493,20.571,163414,0
2008-05-16,20.629,20.73,20.472,20.545,116614,0
2008-05-19,20.545,21.488,20.545,21.356,309336,0
2008-05-20,20.768,21.053,20.664,20.971,149588,0
2008-05-21,20.919,21.14,20.919,21.061,93424,0
2008-05-22,20.988,21.089,20.924,20.958,68425,0
2008-05-23,20.964,21.344,20.871,21.101,118767,0
2008-05-27,21.081,21.185,20.964,21.135,177351,0
2008-05-28,21.221,21.356,21.061,21.356,111189,0
2008-05-29,21.232,21.356,21.168,21.356,56654,0
2008-05-30,21.344,21.356,21.182,21.356,60917,0
2008-06-02,21.299,21.356,21.161,21.356,84436,0
2008-06-03,21.304,21.356,21.245,21.324,101911,0
2008-06-04,21.299,21.299,20.924,21.089,49488,0
2008-06-05,21.168,21.461,21.168,21.409,142955,0
2008-06-06,21.448,21.448,21.101,21.108,83571,0
2008-06-09,21.221,21.272,21.108,21.19,59484,0
2008-06-10,21.121,21.221,20.865,20.898,59398,0
2008-06-11,20.958,20.958,20.733,20.775,49003,0
2008-06-12,20.339,21.226,20.339,20.971,63531,0
2008-06-13,21.094,21.587,21.009,21.587,31807,0
2008-06-16,21.476,21.514,20.746,20.942,137802,0
2008-06-17,20.942,21.344,20.65,20.983,130719,0
2008-06-18,21.009,21.094,20.834,20.891,41584,0
2008-06-19,20.479,20.479,19.654,19.654,1808770,0
2008-06-20,19.66,19.713,19.261,19.332,382538,0
2008-06-23,19.326,19.522,19.234,19.301,181874,0
2008-06-24,19.214,19.437,19.084,19.248,114098,0
2008-06-25,19.286,19.286,19.063,19.097,140242,0
2008-06-26,19,19.005,17.996,18.201,338603,0
2008-06-27,18.186,18.186,17.359,17.564,237653,0
2008-06-30,17.569,18.008,17.359,17.8,213203,0
2008-07-01,17.584,17.825,17.55,17.67,141303,0
2008-07-02,17.735,18.206,17.722,18.047,118190,0
2008-07-03,18.008,18.397,17.505,18.246,192687,0
2008-07-07,18.21,18.265,17.46,17.78,393570,0
2008-07-08,17.196,17.687,17.117,17.385,195909,0
2008-07-09,17.257,18.082,17.257,17.739,157011,0
2008-07-10,18.069,18.069,17.491,17.942,89273,0
2008-07-11,17.884,18.047,17.359,17.687,165259,0
2008-07-14,17.59,17.642,17.373,17.425,89107,0
2008-07-15,17.23,17.329,16.247,16.764,230282,0
2008-07-16,16.647,16.647,15.775,16.181,486828,0
2008-07-17,16.487,16.933,16.412,16.555,222520,0
2008-07-18,16.627,16.888,16.313,16.812,168338,0
2008-07-21,16.764,17.433,16.573,17.42,132295,0
2008-07-22,17.23,18.316,17.099,18.093,207042,0
2008-07-23,18.015,18.389,17.963,18.166,108793,0
2008-07-24,18.166,18.344,17.963,18.037,131024,0
2008-07-25,18.089,18.147,17.59,17.597,105619,0
2008-07-28,17.511,17.656,17.281,17.38,57989,0
2008-07-29,17.236,17.792,17.236,17.792,92603,0
2008-07-30,17.67,18.475,17.67,18.403,146116,0
2008-07-31,18.357,18.475,18.053,18.454,122541,0
2008-08-01,18.469,19.412,18.141,18.952,253697,0
2008-08-04,18.843,18.843,18.416,18.592,150321,0
2008-08-05,18.592,19.248,18.592,19.163,246507,0
2008-08-06,19.116,19.464,18.896,19.418,103896,0
2008-08-07,19.326,19.522,19.058,19.163,107180,0
2008-08-08,19.156,19.326,18.972,19.32,87052,0
2008-08-11,19.261,19.396,19.123,19.169,120043,0
2008-08-12,19.28,19.286,18.723,18.836,115504,0
2008-08-13,18.711,19.123,18.605,19.07,86330,0
2008-08-14,19.005,19.477,18.802,19.242,122128,0
2008-08-15,19.234,19.488,19.169,19.352,97910,0
2008-08-18,19.339,19.522,19.326,19.522,85134,0
2008-08-19,19.109,19.32,19.053,19.32,98369,0
2008-08-20,19.326,19.555,19.261,19.555,91512,0
2008-08-21,19.458,19.654,19.364,19.654,73918,0
2008-08-22,19.654,19.654,19.418,19.516,91588,0
2008-08-25,19.458,19.66,19.305,19.555,82855,0
2008-08-26,19.555,19.555,19.372,19.496,108198,0
2008-08-27,19.255,19.948,19.255,19.85,109574,0
2008-08-28,19.822,20.21,19.786,20.152,87272,0
2008-08-29,20.113,20.113,19.732,19.994,150106,0
2008-09-02,20.323,20.323,19.647,19.66,190975,0
2008-09-03,19.272,19.876,19.272,19.647,132183,0
2008-09-04,19.647,19.66,19.386,19.607,86111,0
2008-09-05,19.62,19.698,19.261,19.698,179208,0
2008-09-08,20.302,20.302,19.346,19.666,116167,0
2008-09-09,19.64,19.91,19.425,19.588,153801,0
2008-09-10,19.654,19.654,19.425,19.628,137211,0
2008-09-11,19.464,19.464,18.751,19.195,129397,0
2008-09-12,18.881,19.13,18.671,19.103,59241,0
2008-09-15,18.671,18.736,17.95,18.03,111221,0
2008-09-16,17.82,18.093,16.378,17.629,173171,0
2008-09-17,17.08,17.359,16.282,16.313,97490,0
2008-09-18,16.235,18.873,16.136,16.888,200775,0
2008-09-19,20.871,20.871,17.073,19.03,147039,0
2008-09-22,19,19,18.344,18.743,93266,0
2008-09-23,19.025,19.025,17.609,18.201,131851,0
2008-09-24,18.201,18.312,17.609,17.853,129472,0
2008-09-25,16.515,16.515,16.005,16.477,522568,0
2008-09-26,15.984,15.984,15.27,15.743,329255,0
2008-09-29,15.722,16.214,14.687,14.87,186982,0
2008-09-30,14.936,15.2,14.584,14.846,303390,0
2008-10-01,14.923,15.309,14.864,15.068,121533,0
2008-10-02,15.068,15.096,14.38,14.503,171489,0
2008-10-03,14.525,15.035,14.413,14.74,141428,0
2008-10-06,14.858,14.858,13.022,14.117,325542,0
2008-10-07,14.281,15.48,14.057,14.124,208138,0
2008-10-08,13.26,15.096,11.445,12.852,466373,0
2008-10-09,13.366,13.429,10.129,10.874,582034,0
2008-10-10,9.1704,12.022,4.9068,6.5576,3142473,0
2008-10-13,7.3836,10.32,7.3836,10.057,1160658,0
2008-10-14,11.452,11.793,10.154,10.679,869953,0
2008-10-15,10.535,10.535,8.9685,9.1704,474553,0
2008-10-16,9.2815,9.571,9.0673,9.1704,372611,0
2008-10-17,9.1388,10.974,9.1388,10.337,631917,0
2008-10-20,10.712,13.103,10.704,12.611,625024,0
2008-10-21,12.447,12.473,12.001,12.257,271773,0
2008-10-22,11.831,12.486,11.555,12.037,237215,0
2008-10-23,12.577,12.676,11.44,11.989,167142,0
2008-10-24,11.628,11.923,11.242,11.923,221799,0
2008-10-27,11.793,12.329,11.492,11.989,242503,0
2008-10-28,12.316,12.447,11.803,12.349,171421,0
2008-10-29,12.572,12.972,12.165,12.645,212434,0
2008-10-30,13.103,13.207,12.807,13.168,174535,0
2008-10-31,13.207,13.496,13.082,13.331,120635,0
2008-11-03,13.388,13.693,13.149,13.382,203116,0
2008-11-04,13.75,13.909,13.548,13.75,140939,0
2008-11-05,14.117,14.117,13.173,13.607,162588,0
2008-11-06,13.607,13.627,12.734,13.234,250860,0
2008-11-07,13.103,13.449,12.925,13.16,182955,0
2008-11-10,13.16,13.286,12.873,12.881,166278,0
2008-11-11,12.897,12.913,12.447,12.801,205766,0
2008-11-12,12.814,12.814,12.185,12.52,211172,0
2008-11-13,12.852,12.852,11.799,12.046,250250,0
2008-11-14,11.812,12.007,11.492,11.555,167620,0
2008-11-17,11.663,11.818,11.3,11.366,126030,0
2008-11-18,10.94,11.142,9.965,10.179,207254,0
2008-11-19,10.207,10.221,8.9685,9.1551,206771,0
2008-11-20,8.9149,9.1752,7.3898,8.3129,449854,0
2008-11-21,8.5161,8.6087,6.8788,7.6975,327794,0
2008-11-24,8.1876,10.233,7.8414,10.057,247314,0
2008-11-25,10.874,11.3,9.845,10.515,334657,0
2008-11-26,10.595,11.904,9.689,11.846,186560,0
2008-11-28,11.149,11.909,11.137,11.209,100053,0
2008-12-01,11.201,11.465,10.221,10.364,166599,0
2008-12-02,10.26,11.857,10.226,11.333,237437,0
2008-12-03,11.137,11.465,10.554,10.974,238650,0
2008-12-04,10.619,11.137,10.148,10.188,173400,0
2008-12-05,10.595,10.646,9.3529,10.646,148227,0
2008-12-08,10.742,11.201,10.528,10.887,190662,0
2008-12-09,11.132,11.583,10.822,11.125,165250,0
2008-12-10,11.201,11.583,10.974,11.497,142866,0
2008-12-11,11.47,11.793,11.149,11.787,271214,0
2008-12-12,10.843,11.425,10.64,11.065,253010,0
2008-12-15,10.863,11.137,10.601,11.132,158019,0
2008-12-16,10.974,11.707,10.974,11.401,155168,0
2008-12-17,11.137,11.517,10.509,11.406,192991,0
2008-12-18,11.478,11.746,10.96,11.663,239238,0
2008-12-19,11.649,11.649,11.288,11.361,209373,0
2008-12-22,11.235,11.497,11.104,11.248,220841,0
2008-12-23,11.366,11.366,9.891,10.582,485835,0
2008-12-24,10.43,11.071,10.43,10.94,96353,0
2008-12-26,10.685,10.783,10.154,10.515,124500,0
2008-12-29,10.397,10.849,10.2,10.685,283087,0
2008-12-30,10.843,11.137,10.582,10.881,374285,0
2008-12-31,11.125,11.137,10.47,11.117,273140,0
2009-01-02,11.132,11.562,11.005,11.401,257823,0
2009-01-05,11.532,12.224,11.485,11.983,372893,0
2009-01-06,12.154,12.743,12.053,12.611,339127,0
2009-01-07,12.604,12.604,12.245,12.376,238411,0
2009-01-08,12.131,12.638,12.102,12.508,184587,0
2009-01-09,12.395,12.676,12.303,12.577,134597,0
2009-01-12,12.727,12.727,11.537,11.74,307011,0
2009-01-13,11.596,12.04,11.57,11.714,175674,0
2009-01-14,11.628,11.989,11.195,11.989,226127,0
2009-01-15,12.094,12.094,11.321,11.923,200325,0
2009-01-16,12.447,12.447,12.007,12.119,190812,0
2009-01-20,12.171,12.171,11.19,11.406,129432,0
2009-01-21,11.242,11.884,11.242,11.601,229052,0
2009-01-22,11.923,12.468,11.609,12.44,237267,0
2009-01-23,12.395,12.775,12.16,12.447,116386,0
2009-01-26,13.063,13.325,12.712,13.234,201624,0
2009-01-27,13.038,14.052,13.005,13.94,135430,0
2009-01-28,14.413,14.74,14.104,14.642,168217,0
2009-01-29,14.708,14.708,13.234,13.429,219739,0
2009-01-30,13.372,13.627,12.997,13.457,153290,0
2009-02-02,13.382,14.184,12.657,13.778,154113,0
2009-02-03,13.607,14.184,13.429,13.948,132518,0
2009-02-04,14.592,14.592,13.097,13.128,179138,0
2009-02-05,12.814,14.137,12.814,14.018,136009,0
2009-02-06,14.407,15.586,14.348,14.95,223528,0
2009-02-09,15.166,15.361,14.87,14.97,138657,0
2009-02-10,15.061,15.152,14.642,14.956,116874,0
2009-02-11,14.851,15.134,14.413,14.444,168374,0
2009-02-12,14.466,14.858,14.413,14.584,138997,0
2009-02-13,14.594,14.74,14.479,14.676,122642,0
2009-02-17,14.413,14.479,13.856,14.052,104988,0
2009-02-18,14.216,14.413,13.659,13.975,128265,0
2009-02-19,13.856,13.902,12.997,12.997,112576,0
2009-02-20,12.611,12.821,11.969,12.645,161905,0
2009-02-23,12.645,12.84,12.053,12.198,139951,0
2009-02-24,12.237,12.245,11.19,12.053,214139,0
2009-02-25,13.017,13.314,11.826,13.056,166895,0
2009-02-26,13.012,13.457,12.888,13.12,114389,0
2009-02-27,12.611,13.607,12.329,13.529,151419,0
2009-03-02,13.298,13.298,11.485,11.733,320569,0
2009-03-03,11.752,12.395,11.673,12.206,193828,0
2009-03-04,12.712,14.602,12.604,14.176,280197,0
2009-03-05,14.044,14.044,12.29,12.354,550769,0
2009-03-06,12.04,12.368,11.537,11.955,1091590,0
2009-03-09,11.562,12.198,10.92,11.033,864632,0
2009-03-10,11.137,12.119,11.137,12.119,170791,0
2009-03-11,12.376,12.63,11.862,12.486,332508,0
2009-03-12,12.382,13.725,12.193,13.574,721320,0
2009-03-13,13.819,13.999,12.925,13.173,146191,0
2009-03-16,13.423,13.429,13.022,13.429,206460,0
2009-03-17,13.298,13.358,12.873,13.097,120046,0
2009-03-18,13.227,13.58,13.029,13.358,145303,0
2009-03-19,13.436,13.679,13.128,13.382,261824,0
2009-03-20,13.529,13.548,13.103,13.103,114329,0
2009-03-23,13.627,13.94,13.574,13.627,96794,0
2009-03-24,13.548,14.041,13.379,13.562,117295,0
2009-03-25,13.562,14.006,13.372,13.607,143492,0
2009-03-26,13.921,14.203,13.725,14.041,122137,0
2009-03-27,13.999,13.999,13.442,13.471,77535,0
2009-03-30,12.933,13.429,12.652,13.213,129087,0
2009-03-31,13.388,13.765,13.382,13.627,119965,0
2009-04-01,13.457,13.457,13.056,13.201,118920,0
2009-04-02,13.366,14.092,13.366,13.789,150082,0
2009-04-03,13.705,13.988,13.601,13.856,122715,0
2009-04-06,13.824,13.902,13.594,13.627,81863,0
2009-04-07,13.496,13.594,13.278,13.482,119278,0
2009-04-08,13.794,14.268,13.699,14.151,77044,0
2009-04-09,14.407,14.517,13.81,13.824,190661,0
2009-04-13,13.921,14.176,13.509,14.044,261140,0
2009-04-14,14.157,14.373,14.027,14.131,150376,0
2009-04-15,14.197,14.694,14.197,14.517,119327,0
2009-04-16,14.74,14.74,14.407,14.687,117772,0
2009-04-17,14.74,15.954,14.637,15.954,179810,0
2009-04-20,15.757,15.795,15.177,15.316,140406,0
2009-04-21,15.461,15.559,14.95,15.139,110263,0
2009-04-22,15.074,15.421,14.851,14.858,150911,0
2009-04-23,15.166,15.316,14.936,15.096,128255,0
2009-04-24,15.161,15.356,14.916,15.001,91519,0
2009-04-27,15.101,15.722,14.97,15.657,118055,0
2009-04-28,15.487,15.802,15.173,15.629,144191,0
2009-04-29,15.84,16.313,15.691,15.931,181096,0
2009-04-30,15.954,16.404,15.383,15.383,228655,0
2009-05-01,15.446,16.812,15.446,15.629,207478,0
2009-05-04,15.984,16.345,15.834,16.221,142471,0
2009-05-05,16.247,16.487,15.939,16.378,131851,0
2009-05-06,16.573,16.986,16.496,16.837,234993,0
2009-05-07,16.974,16.974,15.86,16.266,236674,0
2009-05-08,16.45,16.705,16.228,16.445,135483,0
2009-05-11,16.404,16.418,15.872,15.887,77144,0
2009-05-12,16.313,16.404,15.48,15.513,170133,0
2009-05-13,15.461,15.505,15.134,15.316,135850,0
2009-05-14,15.231,15.946,15.177,15.493,151940,0
2009-05-15,15.625,15.75,15.397,15.493,84403,0
2009-05-18,15.657,16.254,15.442,16.254,134343,0
2009-05-19,16.365,16.667,16.293,16.562,133551,0
2009-05-20,16.752,17.064,16.071,17.034,180567,0
2009-05-21,16.955,16.955,16.077,16.699,97750,0
2009-05-22,17.026,17.034,16.667,16.893,89130,0
2009-05-26,16.071,16.699,16.05,16.357,145295,0
2009-05-27,16.482,16.542,15.931,15.931,174977,0
2009-05-28,16.064,16.221,15.586,16.221,105243,0
2009-05-29,15.96,16.562,15.96,16.562,96882,0
2009-06-01,16.837,17.145,16.613,16.719,164528,0
2009-06-02,16.672,16.979,16.58,16.712,158424,0
2009-06-03,16.422,16.508,16.166,16.429,108018,0
2009-06-04,16.855,16.888,16.456,16.647,135982,0
2009-06-05,16.679,16.902,16.445,16.783,64935,0
2009-06-08,16.797,16.797,16.254,16.508,86609,0
2009-06-09,16.477,16.745,16.385,16.521,62826,0
2009-06-10,16.613,16.613,16.247,16.477,57630,0
2009-06-11,16.542,16.837,16.297,16.654,73208,0
2009-06-12,16.378,16.601,16.247,16.542,89997,0
2009-06-15,16.521,16.549,16.144,16.162,78198,0
2009-06-16,16.162,16.627,16.082,16.627,81400,0
2009-06-17,16.412,16.477,15.592,16.477,147138,0
2009-06-18,16.378,16.647,16.214,16.47,61832,0
2009-06-19,16.477,17.014,16.39,17.001,103829,0
2009-06-22,16.647,16.738,16.156,16.429,82600,0
2009-06-23,16.339,16.995,16.288,16.627,126346,0
2009-06-24,16.719,17.034,16.181,16.823,108275,0
2009-06-25,16.515,17.014,16.515,16.929,73011,0
2009-06-26,16.627,17.019,16.627,16.947,84075,0
2009-06-29,16.823,17.224,16.818,17.132,126014,0
2009-06-30,17.218,17.224,16.456,16.679,94990,0
2009-07-01,16.613,16.783,16.174,16.378,86957,0
2009-07-02,16.254,16.752,15.96,16.508,100303,0
2009-07-06,16.32,16.32,15.527,15.743,169035,0
2009-07-07,16.378,16.378,15.971,16.148,63062,0
2009-07-08,15.984,16.019,15.657,15.96,77275,0
2009-07-09,15.75,16.096,15.653,15.964,66751,0
2009-07-10,15.913,16.254,15.722,16.228,23919,0
2009-07-13,16.188,16.528,16.156,16.456,44758,0
2009-07-14,16.549,16.974,16.487,16.974,52422,0
2009-07-15,17.04,17.196,16.818,17.054,78427,0
2009-07-16,17.064,17.676,17.064,17.21,91515,0
2009-07-17,17.196,17.329,16.888,17.236,56944,0
2009-07-20,17.368,18.015,17.348,17.956,82175,0
2009-07-21,18.172,18.172,17.263,17.465,112667,0
2009-07-22,17.676,17.676,16.752,17.348,192334,0
2009-07-23,17.385,17.687,17.184,17.368,280485,0
2009-07-24,17.359,17.359,16.929,17.034,88730,0
2009-07-27,17.099,17.538,16.877,17.373,197379,0
2009-07-28,17.408,17.465,17.275,17.46,127707,0
2009-07-29,17.38,17.544,17.132,17.15,123581,0
2009-07-30,17.21,17.497,17.179,17.257,97614,0
2009-07-31,17.38,17.577,17.034,17.408,89587,0
2009-08-03,17.425,18.042,17.145,17.355,189503,0
2009-08-04,17.296,17.538,16.87,17.505,205634,0
2009-08-05,17.544,17.622,16.974,17.263,101299,0
2009-08-06,17.348,17.597,17.111,17.385,63961,0
2009-08-07,17.4,18.179,17.4,18.082,92272,0
2009-08-10,18.115,18.277,18.015,18.277,96985,0
2009-08-11,18.265,18.344,17.525,17.917,122941,0
2009-08-12,17.917,18.047,17.597,17.985,82094,0
2009-08-13,18.337,18.337,17.491,17.663,96495,0
2009-08-14,17.747,17.985,17.439,17.82,108067,0
2009-08-17,17.622,17.845,17.296,17.747,95599,0
2009-08-18,17.359,17.538,16.73,17.034,166947,0
2009-08-19,16.955,17.202,16.745,16.969,130985,0
2009-08-20,16.974,17.425,16.974,17.355,54637,0
2009-08-21,17.359,17.491,17.04,17.425,109040,0
2009-08-24,17.368,17.525,16.87,17.517,129189,0
2009-08-25,17.532,17.538,17.313,17.425,61739,0
2009-08-26,17.425,17.656,16.974,17.23,84967,0
2009-08-27,17.296,17.329,17.04,17.263,60827,0
2009-08-28,16.32,17.511,16.071,17.329,83266,0
2009-08-31,16.812,17.303,16.521,16.917,108495,0
2009-09-01,17.099,17.408,15.84,15.901,204585,0
2009-09-02,16.005,16.855,15.166,15.834,186358,0
2009-09-03,15.737,16.166,15.708,15.984,92125,0
2009-09-04,16.214,16.536,15.894,16.404,47539,0
2009-09-08,16.477,16.745,16.297,16.47,100353,0
2009-09-09,16.73,17.034,16.542,16.962,90647,0
2009-09-10,16.404,17.433,15.964,17.408,72736,0
2009-09-11,16.893,17.597,16.837,17.054,101098,0
2009-09-14,16.725,17.034,16.482,16.947,144384,0
2009-09-15,16.969,17.629,16.969,17.373,81814,0
2009-09-16,18.344,18.638,17.597,18.141,200335,0
2009-09-17,17.709,17.884,17.446,17.687,147510,0
2009-09-18,17.78,17.8,17.21,17.555,118863,0
2009-09-21,17.322,17.853,17.322,17.7,83271,0
2009-09-22,17.67,17.876,17.242,17.525,94270,0
2009-09-23,17.681,17.687,17.111,17.111,109853,0
2009-09-24,16.672,17.242,16.672,16.783,97834,0
2009-09-25,16.418,17.218,16.418,17.064,109160,0
2009-09-28,17.263,17.281,16.969,17.23,69475,0
2009-09-29,17.23,17.329,17.046,17.263,94257,0
2009-09-30,17.425,17.555,17.014,17.525,99966,0
2009-10-01,17.544,17.544,16.627,16.672,104016,0
2009-10-02,16.181,16.422,15.637,16.104,408082,0
2009-10-05,16.181,17.034,16.181,16.837,75437,0
2009-10-06,16.979,17.415,16.924,17.007,155075,0
2009-10-07,17.099,17.139,16.855,17.091,109841,0
2009-10-08,17.296,17.622,17.117,17.355,129755,0
2009-10-09,17.202,17.348,17.026,17.21,100153,0
2009-10-12,17.196,17.616,17.184,17.473,52340,0
2009-10-13,17.544,17.648,17.333,17.38,114680,0
2009-10-14,17.497,17.497,17.309,17.309,132097,0
2009-10-15,17.313,17.415,17.15,17.303,71189,0
2009-10-16,17.132,17.415,17.111,17.257,69295,0
2009-10-19,17.415,17.602,17.355,17.602,135614,0
2009-10-20,17.636,17.715,17.348,17.609,90208,0
2009-10-21,17.564,17.963,17.517,17.564,85480,0
2009-10-22,17.584,17.932,17.544,17.663,106541,0
2009-10-23,17.709,17.911,17.439,17.511,92313,0
2009-10-26,17.747,17.825,17.368,17.446,102068,0
2009-10-27,17.446,17.636,17.309,17.511,114084,0
2009-10-28,17.564,17.59,17.309,17.359,149254,0
2009-10-29,17.676,17.676,17.408,17.59,61984,0
2009-10-30,17.505,17.865,17.355,17.616,130042,0
2009-11-02,17.622,17.78,17.368,17.473,94481,0
2009-11-03,17.359,18.147,17.359,18.015,111836,0
2009-11-04,18.337,18.344,17.722,17.985,70500,0
2009-11-05,18.206,18.375,18.015,18.252,123052,0
2009-11-06,18.179,18.337,17.963,18.258,57474,0
2009-11-09,18.506,18.691,18.076,18.337,353718,0
2009-11-10,18.206,18.449,18.141,18.21,263150,0
2009-11-11,18.323,18.926,18.219,18.756,177224,0
2009-11-12,18.605,18.717,18.362,18.711,457715,0
2009-11-13,19.058,19.227,18.836,19.141,558986,0
2009-11-16,19.482,19.482,18.657,18.946,578280,0
2009-11-17,18.807,19.261,18.461,19.097,615388,0
2009-11-18,18.919,19.175,18.573,18.836,194421,0
2009-11-19,18.461,18.461,17.898,18.166,371251,0
2009-11-20,18.166,18.389,18.015,18.042,298148,0
2009-11-23,18.331,18.539,18.201,18.506,110945,0
2009-11-24,18.487,18.866,18.375,18.761,171801,0
2009-11-25,19.137,19.137,18.887,19.116,79514,0
2009-11-27,18.671,19.116,18.61,19.091,46394,0
2009-11-30,19.109,19.418,18.802,19.326,156041,0
2009-12-01,19.386,20.067,19.137,19.169,204080,0
2009-12-02,19.261,19.569,19.063,19.234,89452,0
2009-12-03,19.295,19.654,19.261,19.393,128971,0
2009-12-04,19.393,19.62,19,19.352,124962,0
2009-12-07,19.202,19.804,19.202,19.28,211600,0
2009-12-08,18.896,19.209,18.743,19.077,169054,0
2009-12-09,19.286,19.581,19.13,19.458,120914,0
2009-12-10,19.496,19.897,19.305,19.713,122189,0
2009-12-11,19.719,19.876,19.339,19.607,81560,0
2009-12-14,19.563,20.046,19.528,20.046,87566,0
2009-12-15,19.746,20.453,19.746,20.217,163559,0
2009-12-16,20.152,20.479,20.021,20.158,174262,0
2009-12-17,20.12,20.427,19.916,20.046,107790,0
2009-12-18,20.217,20.479,20.172,20.407,121289,0
2009-12-21,20.479,20.479,19.862,20.085,134141,0
2009-12-22,20.12,20.394,19.921,20.394,138685,0
2009-12-23,20.433,20.636,20.152,20.584,172870,0
2009-12-24,20.466,20.93,20.379,20.8,62088,0
2009-12-28,20.879,20.898,20.598,20.8,98004,0
2009-12-29,20.746,21.277,20.584,21.19,142538,0
2009-12-30,20.919,21.39,20.624,21.369,171971,0
2009-12-31,21.521,21.521,20.284,20.323,147216,0
2010-01-04,20.323,20.722,20.079,20.579,219692,0
2010-01-05,20.67,20.865,20.217,20.67,198870,0
2010-01-06,20.636,20.964,20.42,20.598,116744,0
2010-01-07,20.545,20.906,20.545,20.604,140780,0
2010-01-08,20.694,21.128,20.563,21.094,148697,0
2010-01-11,21.272,21.422,21.174,21.277,86430,0
2010-01-12,21.161,21.331,20.046,20.374,192347,0
2010-01-13,20.427,20.82,20.329,20.604,113772,0
2010-01-14,20.61,20.65,20.525,20.636,122141,0
2010-01-15,20.689,20.879,20.453,20.458,153608,0
2010-01-19,20.616,21.168,20.401,20.942,61351,0
2010-01-20,20.964,21.705,20.8,21.633,140987,0
2010-01-21,21.113,21.251,20.079,20.079,514669,0
2010-01-22,19.888,20.007,19.261,19.352,2295533,0
2010-01-25,19.437,19.437,18.843,19.312,670269,0
2010-01-26,19.326,19.588,19.202,19.396,377585,0
2010-01-27,19.339,19.488,19.077,19.443,270264,0
2010-01-28,19.66,19.66,19.169,19.654,256430,0
2010-01-29,19.819,19.819,19.386,19.713,299830,0
2010-02-01,19.948,19.956,19.469,19.948,276823,0
2010-02-02,19.948,19.956,19.535,19.719,224123,0
2010-02-03,19.797,19.797,19.437,19.588,174172,0
2010-02-04,19.647,19.647,18.676,18.776,342402,0
2010-02-05,19.81,19.81,17.532,18.416,746065,0
2010-02-08,18.528,19.647,18.506,19.352,281242,0
2010-02-09,19.458,19.647,19.386,19.581,169746,0
2010-02-10,19.469,19.752,19.175,19.739,148560,0
2010-02-11,19.739,19.85,19.425,19.746,138404,0
2010-02-12,19.758,19.916,19.522,19.91,141592,0
2010-02-16,19.981,19.981,19.698,19.882,198000,0
2010-02-17,19.793,19.85,19.372,19.437,237572,0
2010-02-18,19.713,19.739,19.346,19.425,167443,0
2010-02-19,19.482,19.935,19.443,19.804,159921,0
2010-02-22,19.916,19.916,19.62,19.688,188966,0
2010-02-23,19.844,19.844,19.452,19.477,118971,0
2010-02-24,19.654,19.778,19.563,19.778,194422,0
2010-02-25,19.732,19.85,19.477,19.819,165924,0
2010-02-26,19.961,19.981,19.778,19.956,73970,0
2010-03-01,19.981,19.981,19.765,19.981,132512,0
2010-03-02,19.981,20.067,19.778,20.001,232076,0
2010-03-03,20.079,20.113,19.969,20.027,148059,0
2010-03-04,20.123,20.145,19.988,20.113,114008,0
2010-03-05,20.055,20.225,19.994,20.196,138959,0
2010-03-08,20.225,20.237,20.046,20.225,128527,0
2010-03-09,20.178,20.178,19.994,20.178,145540,0
2010-03-10,20.178,20.231,20.113,20.217,109835,0
2010-03-11,20.244,20.374,20.079,20.374,165827,0
2010-03-12,20.237,20.629,20.237,20.579,214542,0
2010-03-15,20.538,20.681,20.362,20.447,168950,0
2010-03-16,20.563,20.563,20.309,20.379,114703,0
2010-03-17,20.407,20.8,20.329,20.655,188479,0
2010-03-18,20.794,20.885,20.571,20.826,181930,0
2010-03-19,20.746,20.938,20.584,20.807,158579,0
2010-03-22,20.538,20.871,20.493,20.716,298307,0
2010-03-23,20.82,21.286,20.664,21.174,350470,0
2010-03-24,21.003,21.611,21.003,21.574,355590,0
2010-03-25,21.611,21.611,20.826,20.964,175751,0
2010-03-26,20.906,21.128,20.589,20.913,136199,0
2010-03-29,20.983,21.101,20.655,20.681,109058,0
2010-03-30,20.924,20.988,20.643,20.716,148421,0
2010-03-31,20.67,20.971,20.579,20.616,115462,0
2010-04-01,20.74,21.182,20.675,21.135,100519,0
2010-04-05,21.272,21.599,21.161,21.304,159899,0
2010-04-06,21.39,21.599,21.198,21.435,142169,0
2010-04-07,21.482,21.547,21.245,21.43,82588,0
2010-04-08,21.552,21.599,21.403,21.599,128794,0
2010-04-09,21.599,22.043,21.574,22.012,137422,0
2010-04-12,22.05,22.765,22.012,22.711,250373,0
2010-04-13,22.55,23.093,22.491,22.687,290613,0
2010-04-14,22.569,22.897,22.445,22.793,242550,0
2010-04-15,22.655,23.336,22.655,22.796,259000,0
2010-04-16,22.707,22.93,22.027,22.587,199918,0
2010-04-19,22.55,22.796,22.109,22.26,133850,0
2010-04-20,22.51,22.93,22.51,22.921,103630,0
2010-04-21,23.32,23.349,22.796,23.145,147227,0
2010-04-22,22.89,23.198,22.378,22.994,189539,0
2010-04-23,22.818,23.225,22.679,22.921,136481,0
2010-04-26,22.786,23.132,22.53,22.765,166553,0
2010-04-27,22.563,22.765,22.287,22.407,169689,0
2010-04-28,22.437,22.603,22.151,22.354,174076,0
2010-04-29,22.595,22.595,22.306,22.575,157655,0
2010-04-30,22.418,22.793,22.229,22.734,152820,0
2010-05-03,22.587,23.099,22.503,22.642,170460,0
2010-05-04,22.796,23.093,21.508,21.552,288822,0
2010-05-05,21.535,21.723,20.786,21.121,249434,0
2010-05-06,20.848,20.858,18.127,20.137,461598,0
2010-05-07,20.237,20.826,19.819,20.531,201909,0
2010-05-10,22.319,22.569,20.971,21.081,222300,0
2010-05-11,21.377,22.043,21.089,22.043,192822,0
2010-05-12,21.992,22.831,21.992,22.747,122428,0
2010-05-13,22.877,23.303,22.556,22.719,197174,0
2010-05-14,22.772,22.837,22.378,22.615,96941,0
2010-05-17,22.603,22.752,22.109,22.202,134944,0
2010-05-18,22.254,22.752,22.202,22.37,151794,0
2010-05-19,22.104,22.104,21.048,21.605,145830,0
2010-05-20,21.448,21.448,18.03,20.367,177016,0
2010-05-21,20.466,21.053,19.921,20.964,184782,0
2010-05-24,21.089,21.35,20.694,21.128,120698,0
2010-05-25,20.486,20.871,20.21,20.761,126869,0
2010-05-26,21.277,21.415,20.61,20.983,204710,0
2010-05-27,21.933,21.933,21.03,21.455,153520,0
2010-05-28,21.731,21.731,21.339,21.514,157038,0
2010-06-01,21.94,22.027,20.971,21.221,190468,0
2010-06-02,21.58,21.58,20.716,21.286,164884,0
2010-06-03,21.526,21.526,20.988,21.094,163112,0
2010-06-04,21.043,21.043,20.374,20.716,128646,0
2010-06-07,20.858,20.858,20.254,20.339,116316,0
2010-06-08,20.525,20.525,19.956,20.231,133439,0
2010-06-09,20.761,20.761,20.12,20.288,107010,0
2010-06-10,20.74,20.997,20.401,20.997,103203,0
2010-06-11,20.879,21.455,20.839,21.455,97607,0
2010-06-14,21.488,21.587,21.31,21.409,86582,0
2010-06-15,21.672,21.698,21.363,21.469,87529,0
2010-06-16,21.422,21.684,21.113,21.461,87060,0
2010-06-17,21.796,21.796,21.259,21.396,76037,0
2010-06-18,21.658,21.658,21.089,21.101,82043,0
2010-06-21,22.726,22.726,21.068,21.174,76962,0
2010-06-22,21.174,21.377,20.82,20.871,124119,0
2010-06-23,22.26,22.26,20.604,20.694,91137,0
2010-06-24,20.754,20.848,20.315,20.44,117475,0
2010-06-25,20.65,20.65,20.309,20.447,187277,0
2010-06-28,20.624,20.624,20.315,20.44,142333,0
2010-06-29,20.356,20.754,19.921,20.754,211461,0
2010-06-30,20.652,22.56,20.652,21.188,259118,0
2010-07-01,21.383,21.383,20.8,21.03,76043,0
2010-07-02,21.277,21.277,20.93,21.113,62956,0
2010-07-06,21.482,21.482,20.971,21.128,52850,0
2010-07-07,21.383,21.422,21.081,21.121,151964,0
2010-07-08,21.409,21.605,21.174,21.299,125925,0
2010-07-09,21.339,21.684,21.185,21.684,80552,0
2010-07-12,21.764,22.083,21.736,21.775,77263,0
2010-07-13,21.81,22.144,21.736,21.979,101335,0
2010-07-14,21.94,22.117,21.842,22.071,149191,0
2010-07-15,22.242,22.242,21.837,21.946,130808,0
2010-07-16,21.985,22.169,21.842,21.985,87361,0
2010-07-19,22.26,22.26,21.77,21.896,132523,0
2010-07-20,21.796,22.156,21.749,22.104,123075,0
2010-07-21,22.26,22.26,21.96,22.104,148232,0
2010-07-22,22.26,22.341,22.144,22.341,157095,0
2010-07-23,22.407,22.407,22.078,22.136,157286,0
2010-07-26,22.236,22.236,21.618,21.849,205108,0
2010-07-27,22.071,22.071,21.339,21.363,137263,0
2010-07-28,21.744,21.744,21.226,21.587,130679,0
2010-07-29,22.078,22.078,21.684,22.039,129869,0
2010-07-30,22.162,22.385,21.906,22.306,138866,0
2010-08-02,22.603,22.759,22.452,22.563,145082,0
2010-08-03,22.852,22.956,22.37,22.701,101479,0
2010-08-04,22.885,23.067,22.55,22.937,156637,0
2010-08-05,22.975,23.026,22.759,23.026,185556,0
2010-08-06,23.02,23.256,22.877,23.238,180839,0
2010-08-09,23.336,23.336,23.026,23.165,89929,0
2010-08-10,23.204,23.432,22.634,22.661,159430,0
2010-08-11,22.55,22.55,21.979,22.065,176798,0
2010-08-12,22.202,22.523,21.946,22.484,125379,0
2010-08-13,22.523,22.968,22.496,22.93,98269,0
2010-08-16,23.047,23.112,22.575,22.661,111697,0
2010-08-17,23.009,23.009,22.484,22.864,134476,0
2010-08-18,22.98,22.98,22.595,22.621,118325,0
2010-08-19,22.411,22.418,22.169,22.37,102453,0
2010-08-20,22.587,22.587,22.043,22.144,71264,0
2010-08-23,22.503,22.503,22.071,22.301,70000,0
2010-08-24,22.267,22.281,21.828,21.854,97139,0
2010-08-25,21.875,21.973,21.304,21.31,146525,0
2010-08-26,21.639,21.837,21.324,21.665,154320,0
2010-08-27,21.933,22.183,21.339,21.455,140208,0
2010-08-30,21.574,21.599,21.017,21.331,133623,0
2010-08-31,21.47,21.483,21.297,21.396,110137,0
2010-09-01,21.731,21.906,21.559,21.71,105123,0
2010-09-02,21.906,22.208,21.749,22.012,142991,0
2010-09-03,22.208,22.407,21.985,22.129,75703,0
2010-09-07,22.247,22.247,21.979,22.156,77408,0
2010-09-08,22.393,23.033,22.301,22.51,105072,0
2010-09-09,22.587,22.734,22.51,22.667,108950,0
2010-09-10,22.89,22.948,22.621,22.739,62953,0
2010-09-13,23.041,23.178,22.793,22.994,97023,0
2010-09-14,23.119,23.119,22.477,22.615,88740,0
2010-09-15,22.695,22.695,22.274,22.37,92075,0
2010-09-16,22.55,22.55,21.783,22.333,96680,0
2010-09-17,22.535,22.535,21.933,22.236,111886,0
2010-09-20,22.423,22.423,21.906,21.967,115719,0
2010-09-21,22.109,22.156,21.691,21.837,119658,0
2010-09-22,21.967,22.151,21.731,22.09,116154,0
2010-09-23,22.078,22.393,21.946,22.393,105909,0
2010-09-24,22.679,22.679,22.407,22.615,81895,0
2010-09-27,22.747,22.747,21.973,22.027,164632,0
2010-09-28,22.156,22.156,21.684,21.81,107811,0
2010-09-29,21.927,22.104,21.849,22.104,83502,0
2010-09-30,22.37,22.915,22.123,22.437,152516,0
2010-10-01,22.726,22.726,22.411,22.556,49426,0
2010-10-04,22.595,22.687,22.274,22.687,86633,0
2010-10-05,22.869,22.869,22.535,22.603,69547,0
2010-10-06,22.793,22.793,22.496,22.707,48994,0
2010-10-07,22.852,23.119,22.687,22.948,129310,0
2010-10-08,22.98,23.099,22.687,22.897,69016,0
2010-10-11,22.98,23.002,22.812,22.968,59253,0
2010-10-12,22.98,23.026,22.752,22.968,69359,0
2010-10-13,23.047,23.191,22.975,23.072,104251,0
2010-10-14,23.137,23.256,22.968,23.256,78234,0
2010-10-15,23.361,23.361,23.072,23.291,62198,0
2010-10-18,23.309,23.336,23.093,23.191,74060,0
2010-10-19,23.171,23.291,22.963,23.072,72375,0
2010-10-20,23.137,23.329,23.053,23.137,52658,0
2010-10-21,23.251,23.388,23.053,23.388,50410,0
2010-10-22,23.454,23.558,23.276,23.558,53003,0
2010-10-25,23.892,23.892,23.583,23.794,74704,0
2010-10-26,23.827,23.84,23.583,23.635,85903,0
2010-10-27,23.724,23.853,23.427,23.798,65246,0
2010-10-28,23.93,24.109,23.821,24.062,62260,0
2010-10-29,24.194,24.209,23.452,23.519,114008,0
2010-11-01,23.798,24.14,23.643,24.14,77327,0
2010-11-02,24.121,24.358,23.997,24.238,119017,0
2010-11-03,24.429,24.429,23.989,24.304,87858,0
2010-11-04,24.416,24.934,24.358,24.836,121267,0
2010-11-05,24.894,25.222,24.843,25.164,76348,0
2010-11-08,25.085,25.117,24.587,24.959,88799,0
2010-11-09,25.106,25.106,24.442,24.79,135078,0
2010-11-10,24.867,25.222,24.784,25.078,77646,0
2010-11-11,25.176,25.426,25.078,25.341,94449,0
2010-11-12,25.419,25.419,24.574,24.947,68656,0
2010-11-15,25.189,25.294,24.848,25.294,66349,0
2010-11-16,25.359,25.359,23.32,24.109,314755,0
2010-11-17,24.2,24.567,23.984,24.429,114731,0
2010-11-18,24.529,24.79,24.127,24.296,110922,0
2010-11-19,24.422,24.633,23.957,24.284,110918,0
2010-11-22,24.455,24.633,24.193,24.514,84815,0
2010-11-23,24.482,24.64,24.056,24.351,118740,0
2010-11-24,24.488,24.488,24.036,24.193,117070,0
2010-11-26,24.228,24.228,23.951,24.069,24871,0
2010-11-29,23.997,23.997,23.407,23.524,252087,0
2010-11-30,23.503,23.756,23.491,23.748,88083,0
2010-12-01,23.866,24.338,23.866,24.258,99086,0
2010-12-02,24.358,24.358,23.736,24.062,135533,0
2010-12-03,24.162,24.234,23.866,24.193,84831,0
2010-12-06,24.173,24.338,24.121,24.228,84825,0
2010-12-07,24.429,24.535,24.238,24.442,71605,0
2010-12-08,24.488,24.802,24.404,24.691,74043,0
2010-12-09,24.784,25.197,24.522,24.784,88516,0
2010-12-10,24.843,25.124,24.614,24.942,56323,0
2010-12-13,25.137,25.222,24.902,25.071,40978,0
2010-12-14,25.15,25.281,24.92,24.994,55535,0
2010-12-15,25.098,25.098,24.429,24.488,92516,0
2010-12-16,24.593,24.624,24.173,24.304,67896,0
2010-12-17,24.245,24.436,24.023,24.214,64965,0
2010-12-20,24.228,24.228,23.813,24.109,72092,0
2010-12-21,24.2,24.2,23.761,23.924,90618,0
2010-12-22,23.989,24.45,23.879,24.375,74732,0
2010-12-23,24.422,25.106,24.324,25.05,86044,0
2010-12-27,24.92,25.216,24.665,25.091,46978,0
2010-12-28,25.15,25.15,24.507,24.58,116205,0
2010-12-29,24.435,24.713,24.341,24.487,62081,0
2010-12-30,24.593,24.734,24.234,24.388,65603,0
2010-12-31,24.311,25.085,24.279,25.057,85610,0
2011-01-03,25.307,25.649,24.902,25.591,119515,0
2011-01-04,25.654,26.138,25.109,25.478,205177,0
2011-01-05,25.523,25.976,25.426,25.8,100719,0
2011-01-06,25.884,25.884,24.882,25.091,185991,0
2011-01-07,25.124,25.227,24.364,24.436,194543,0
2011-01-10,24.274,24.776,24.274,24.559,79730,0
2011-01-11,24.743,24.743,24.436,24.553,69003,0
2011-01-12,24.815,25.156,24.238,24.724,169728,0
2011-01-13,24.861,24.972,24.6,24.966,65511,0
2011-01-14,25.006,25.216,24.822,25.156,108679,0
2011-01-18,25.144,25.222,24.914,25.203,80930,0
2011-01-19,25.366,25.516,24.994,25.287,134159,0
2011-01-20,25.379,25.379,24.653,24.994,70918,0
2011-01-21,25.181,25.458,24.902,25.124,89233,0
2011-01-24,25.242,25.242,24.747,25.012,97637,0
2011-01-25,25.091,25.091,24.724,24.882,62433,0
2011-01-26,24.848,25.359,24.567,25.351,101510,0
2011-01-27,25.281,25.444,24.994,25.064,105147,0
2011-01-28,25.242,25.287,24.672,25.078,107795,0
2011-01-31,25.152,25.461,24.947,25.421,84866,0
2011-02-01,25.642,25.642,25.164,25.386,90492,0
2011-02-02,25.485,25.485,25.109,25.256,102060,0
2011-02-03,25.471,25.583,25.144,25.55,100777,0
2011-02-04,25.583,25.661,25.216,25.511,94889,0
2011-02-07,25.8,25.877,25.261,25.68,139382,0
2011-02-08,25.806,25.845,25.465,25.55,98772,0
2011-02-09,25.668,25.668,25.109,25.411,106023,0
2011-02-10,25.426,25.839,25.261,25.839,120071,0
2011-02-11,25.839,25.877,25.601,25.845,74312,0
2011-02-14,25.845,26.198,25.707,26.198,85875,0
2011-02-15,26.198,26.467,26.009,26.414,106143,0
2011-02-16,26.146,26.427,25.864,26.127,94944,0
2011-02-18,25.942,26.133,25.895,26.068,88152,0
2011-02-22,26.054,26.245,25.968,26.146,125778,0
2011-02-23,26.062,26.42,25.976,26.356,147275,0
2011-02-24,26.427,26.622,26.146,26.231,114562,0
2011-02-25,26.264,26.46,26.204,26.264,99335,0
2011-02-28,26.268,26.427,25.988,26.202,70375,0
2011-03-01,26.198,26.33,25.996,26.192,92615,0
2011-03-02,26.264,26.612,26.152,26.473,128266,0
2011-03-03,26.545,26.71,26.46,26.519,85908,0
2011-03-04,26.659,26.768,26.356,26.747,93703,0
2011-03-07,26.862,27.188,26.612,26.862,77477,0
2011-03-08,27.331,27.331,26.473,26.636,70321,0
2011-03-09,26.762,27.253,26.362,26.46,65820,0
2011-03-10,26.622,26.622,25.917,26.138,112993,0
2011-03-11,26.584,26.584,25.607,25.976,70046,0
2011-03-14,26.629,26.629,25.386,25.976,115107,0
2011-03-15,25.504,26.204,25.386,26.198,87400,0
2011-03-16,26.652,26.652,25.996,26.356,80384,0
2011-03-17,26.751,26.807,26.262,26.807,57996,0
2011-03-18,26.925,26.925,26.636,26.775,45093,0
2011-03-21,26.71,27.319,26.71,27.123,81925,0
2011-03-22,27.096,27.188,26.782,26.937,68697,0
2011-03-23,27.229,27.286,26.715,26.715,92576,0
2011-03-24,26.925,27.05,26.629,26.787,159748,0
2011-03-25,26.663,26.899,26.584,26.636,73658,0
2011-03-28,26.617,26.894,26.427,26.532,47980,0
2011-03-29,26.389,26.925,26.285,26.5,108965,0
2011-03-30,26.663,26.782,26.257,26.487,148912,0
2011-03-31,26.405,26.529,26.268,26.331,61264,0
2011-04-01,26.368,26.381,25.831,26.092,110282,0
2011-04-04,25.962,26.159,25.109,25.222,336122,0
2011-04-05,25.386,25.386,24.732,24.907,245081,0
2011-04-06,24.92,25.426,24.92,25.351,128452,0
2011-04-07,25.53,25.576,24.954,25.433,149964,0
2011-04-08,25.607,25.877,25.444,25.793,115436,0
2011-04-11,25.746,25.976,25.379,25.485,69618,0
2011-04-12,25.224,25.562,25.059,25.184,45049,0
2011-04-13,25.465,25.471,25.085,25.328,74515,0
2011-04-14,25.091,25.351,24.998,25.137,84913,0
2011-04-15,25.216,25.328,24.998,25.281,53919,0
2011-04-18,25.222,25.366,24.737,25.366,58901,0
2011-04-19,25.307,25.87,25.156,25.852,46543,0
2011-04-20,25.996,26.035,25.674,25.903,44437,0
2011-04-21,25.839,26.014,25.746,25.942,55209,0
2011-04-25,25.824,26.447,25.635,26.389,65344,0
2011-04-26,26.302,26.348,25.962,26.264,69404,0
2011-04-27,26.487,26.487,25.8,26.113,62385,0
2011-04-28,26.33,26.33,25.982,26.119,58491,0
2011-04-29,26.343,26.569,26.167,26.241,105145,0
2011-05-02,26.133,26.592,26.133,26.538,105715,0
2011-05-03,26.855,26.855,26.175,26.268,71201,0
2011-05-04,26.149,26.567,25.562,25.957,65913,0
2011-05-05,25.623,26.103,24.316,24.673,221002,0
2011-05-06,24.932,25.457,24.768,25.159,165990,0
2011-05-09,25.203,25.321,25.059,25.144,73258,0
2011-05-10,25.258,25.258,24.9,25.214,98699,0
2011-05-11,25.325,25.325,24.873,25.059,70583,0
2011-05-12,25.151,25.151,24.787,24.972,121327,0
2011-05-13,25.23,25.524,24.619,24.832,71348,0
2011-05-16,24.958,25.151,24.759,24.806,89112,0
2011-05-17,24.574,24.912,24.347,24.608,91910,0
2011-05-18,24.787,24.993,24.467,24.722,102647,0
2011-05-19,24.739,25.012,24.739,24.919,64634,0
2011-05-20,25.172,25.172,24.552,24.98,109812,0
2011-05-23,24.972,25.051,24.647,24.779,63794,0
2011-05-24,24.912,25.018,24.727,24.779,62721,0
2011-05-25,24.972,25.059,24.68,24.947,75895,0
2011-05-26,25.671,25.671,24.864,24.972,99879,0
2011-05-27,25.085,25.345,24.625,24.993,63302,0
2011-05-31,25.14,25.209,24.815,25.032,53269,0
2011-06-01,24.792,25.252,24.792,25.039,75880,0
2011-06-02,25.139,25.178,24.919,25.059,55399,0
2011-06-03,25.698,25.698,24.739,24.832,57164,0
2011-06-06,24.925,24.947,24.64,24.832,53412,0
2011-06-07,24.941,25.258,24.487,24.493,88935,0
2011-06-08,24.734,24.734,23.928,23.942,222184,0
2011-06-09,24.38,24.408,24.002,24.283,128180,0
2011-06-10,24.529,24.559,23.967,24.321,125126,0
2011-06-13,24.529,24.692,19.815,23.429,502759,0
2011-06-14,23.848,24.035,23.529,23.629,181166,0
2011-06-15,23.89,23.89,23.523,23.756,171068,0
2011-06-16,24.23,24.23,23.627,23.825,79734,0
2011-06-17,26.921,26.921,23.776,24.307,116559,0
2011-06-20,24.574,25.099,23.928,24.985,164550,0
2011-06-21,25.192,25.224,24.947,25.192,59972,0
2011-06-22,25.258,25.399,25.025,25.271,80094,0
2011-06-23,25.159,25.331,24.953,25.23,81146,0
2011-06-24,25.443,25.477,25.151,25.218,127512,0
2011-06-27,25.638,25.638,25.025,25.224,76837,0
2011-06-28,25.418,25.418,25.085,25.245,95275,0
2011-06-29,25.418,25.418,25.118,25.214,71612,0
2011-06-30,25.126,25.31,25.106,25.263,97851,0
2011-07-01,25.371,25.399,25.218,25.291,51981,0
2011-07-05,25.432,25.49,25.146,25.265,90005,0
2011-07-06,25.233,25.361,25.172,25.3,87263,0
2011-07-07,25.338,25.592,25.265,25.592,119858,0
2011-07-08,25.716,25.716,25.291,25.379,64272,0
2011-07-11,25.357,25.471,25.35,25.457,63746,0
2011-07-12,25.586,25.586,25.288,25.33,81888,0
2011-07-13,25.516,25.638,25.271,25.551,71528,0
2011-07-14,25.705,25.751,25.443,25.617,60891,0
2011-07-15,25.783,25.799,25.497,25.592,28107,0
2011-07-18,25.656,25.705,25.403,25.551,46486,0
2011-07-19,25.727,25.855,25.552,25.707,69613,0
2011-07-20,25.902,25.902,25.682,25.829,72286,0
2011-07-21,26.022,26.022,25.465,25.538,61886,0
2011-07-22,25.751,25.799,25.11,25.79,65992,0
2011-07-25,26.016,26.016,25.403,25.555,94707,0
2011-07-26,25.755,25.755,25.106,25.209,74526,0
2011-07-27,25.385,25.385,24.42,24.692,104373,0
2011-07-28,24.801,25.032,24.722,25.004,101181,0
2011-07-29,24.893,24.96,24.598,24.906,49639,0
2011-08-01,25.125,25.457,25.071,25.224,181188,0
2011-08-02,25.275,25.323,25.215,25.248,74872,0
2011-08-03,25.418,25.418,25.045,25.125,117595,0
2011-08-04,25.012,25.172,24.527,24.592,138209,0
2011-08-05,24.417,24.674,22.735,23.499,248307,0
2011-08-08,22.133,22.311,20.99,21.271,295572,0
2011-08-09,21.277,23.916,21.277,23.709,149134,0
2011-08-10,23.517,24.54,23.264,24.096,135577,0
2011-08-11,23.942,25.214,23.796,24.864,100429,0
2011-08-12,24.93,25.686,24.539,25.686,222572,0
2011-08-15,25.843,26.084,25.646,25.868,112772,0
2011-08-16,25.843,25.843,25.477,25.586,63839,0
2011-08-17,25.78,25.868,25.457,25.572,100810,0
2011-08-18,24.831,25.2,24.485,24.64,65918,0
2011-08-19,24.317,24.614,23.857,23.871,60273,0
2011-08-22,24.133,24.168,23.345,23.499,118140,0
2011-08-23,23.627,23.808,23.436,23.519,85670,0
2011-08-24,23.39,23.777,23.291,23.662,47831,0
2011-08-25,23.671,24.053,23.322,24.053,76601,0
2011-08-26,23.843,24.614,23.843,24.614,55243,0
2011-08-29,24.883,25.261,24.836,25.215,69237,0
2011-08-30,25.051,25.233,24.795,24.831,87155,0
2011-08-31,25.031,25.078,24.776,25.038,97413,0
2011-09-01,25.269,25.343,24.747,24.762,74341,0
2011-09-02,24.084,25.215,24.084,25.195,100702,0
2011-09-06,24.573,25.051,24.573,24.808,72356,0
2011-09-07,24.957,25.33,24.93,25.111,55110,0
2011-09-08,25.209,25.209,24.843,24.897,75098,0
2011-09-09,24.735,24.741,24.48,24.539,80017,0
2011-09-12,24.431,24.674,23.682,23.93,106346,0
2011-09-13,24.284,24.397,23.662,24.336,90797,0
2011-09-14,24.357,24.687,24.209,24.444,66230,0
2011-09-15,24.614,24.735,24.485,24.625,27406,0
2011-09-16,24.647,24.945,24.539,24.707,70000,0
2011-09-19,24.566,24.93,24.472,24.782,53010,0
2011-09-20,24.849,25.017,24.735,24.795,48993,0
2011-09-21,24.7,25.059,24.667,24.822,58765,0
2011-09-22,24.492,24.7,24.012,24.012,123959,0
2011-09-23,23.903,24.126,23.303,23.903,77872,0
2011-09-26,24.301,24.329,23.43,23.724,82376,0
2011-09-27,23.912,24.101,23.736,23.763,83889,0
2011-09-28,23.671,23.83,23.169,23.169,59471,0
2011-09-29,23.452,23.519,23.229,23.42,59088,0
2011-09-30,23.309,23.482,22.836,22.907,68276,0
2011-10-03,22.913,22.913,22.278,22.377,68738,0
2011-10-04,22.196,22.196,21.015,21.824,244095,0
2011-10-05,21.702,22.402,21.62,22.263,75940,0
2011-10-06,22.155,23.038,22.149,23.038,95830,0
2011-10-07,22.965,23.208,22.852,23.133,74158,0
2011-10-10,23.461,23.85,23.364,23.741,59878,0
2011-10-11,23.524,24.667,23.485,24.614,150062,0
2011-10-12,24.64,24.687,24.154,24.534,65383,0
2011-10-13,24.031,25.106,23.748,25.092,158200,0
2011-10-14,25.269,25.431,24.997,25.431,44518,0
2011-10-17,25.22,25.652,25.215,25.336,69453,0
2011-10-18,25.431,25.969,25.315,25.909,69028,0
2011-10-19,25.734,26.328,25.734,25.951,89060,0
2011-10-20,25.861,25.895,25.152,25.39,106319,0
2011-10-21,25.531,25.827,25.39,25.593,63232,0
2011-10-24,25.727,26.03,25.485,25.868,46258,0
2011-10-25,25.619,26.146,25.502,25.51,120600,0
2011-10-26,25.598,26.212,25.598,26.119,53537,0
2011-10-27,26.328,26.678,26.084,26.502,90954,0
2011-10-28,26.46,26.529,26.268,26.529,51583,0
2011-10-31,26.059,26.412,25.739,26.412,56024,0
2011-11-01,25.864,26.18,25.482,25.96,56502,0
2011-11-02,26.098,26.517,25.659,25.861,72354,0
2011-11-03,25.996,26.296,25.659,26.249,80405,0
2011-11-04,25.83,26.523,25.585,26.523,67659,0
2011-11-07,26.368,26.489,26.227,26.328,55669,0
2011-11-08,26.343,26.371,26.009,26.35,57362,0
2011-11-09,26.187,26.331,25.815,26.187,53460,0
2011-11-10,26.599,26.599,26.146,26.323,49715,0
2011-11-11,26.385,26.707,26.385,26.467,69205,0
2011-11-14,26.379,26.803,26.379,26.803,51198,0
2011-11-15,26.666,26.836,26.343,26.343,43162,0
2011-11-16,26.331,26.569,26.268,26.4,69495,0
2011-11-17,26.331,26.954,26.029,26.871,80951,0
2011-11-18,27.062,27.062,26.16,26.2,66021,0
2011-11-21,25.975,26.29,25.482,25.987,80867,0
2011-11-22,26.022,26.359,25.44,25.756,97269,0
2011-11-23,25.475,25.707,25.215,25.707,59523,0
2011-11-25,25.537,26.132,25.537,25.72,33701,0
2011-11-28,26.146,26.666,25.53,26.599,196629,0
2011-11-29,26.441,26.707,26.323,26.7,76836,0
2011-11-30,26.742,27.255,26.742,26.937,67388,0
2011-12-01,26.741,27.379,26.591,27.379,77790,0
2011-12-02,27.384,27.384,26.899,27.009,51854,0
2011-12-05,27.07,27.112,26.674,26.762,57353,0
2011-12-06,26.612,26.7,26.255,26.542,93808,0
2011-12-07,26.364,26.599,26.132,26.194,76300,0
2011-12-08,25.926,26.125,25.686,25.921,56617,0
2011-12-09,25.94,26.112,25.823,26.112,51367,0
2011-12-12,26.009,26.747,25.838,26.426,102142,0
2011-12-13,26.413,26.92,26.003,26.015,181440,0
2011-12-14,26.071,26.426,25.955,26.379,90492,0
2011-12-15,26.441,26.747,26.29,26.606,88629,0
2011-12-16,26.843,26.843,26.508,26.535,54836,0
2011-12-19,26.405,26.829,26.405,26.776,65888,0
2011-12-20,26.853,27.379,26.853,27.192,90064,0
2011-12-21,27.098,27.616,26.981,27.522,82296,0
2011-12-22,27.616,27.652,27.398,27.481,55246,0
2011-12-23,27.556,27.685,27.35,27.413,58879,0
2011-12-27,27.198,27.509,27.198,27.35,49099,0
2011-12-28,27.455,27.721,27.206,27.324,74727,0
2011-12-29,27.455,27.611,27.23,27.392,67187,0
2011-12-30,27.35,27.611,27.24,27.379,74387,0
2012-01-03,27.787,27.906,27.534,27.716,86202,0
2012-01-04,27.592,28.206,27.592,28.138,81184,0
2012-01-05,28.036,29.672,27.975,29.466,157150,0
2012-01-06,29.404,29.475,28.842,29.384,356273,0
2012-01-09,29.233,29.335,29.082,29.098,145518,0
2012-01-10,29.171,29.211,28.864,29.075,79070,0
2012-01-11,28.898,29.098,28.659,28.678,118433,0
2012-01-12,28.556,28.641,27.78,27.822,188636,0
2012-01-13,27.685,27.92,27.503,27.632,148162,0
2012-01-17,27.919,28.038,27.509,27.593,123410,0
2012-01-18,27.592,27.691,27.371,27.486,73847,0
2012-01-19,27.384,27.543,27.324,27.379,105012,0
2012-01-20,27.283,27.432,27.283,27.384,112923,0
2012-01-23,27.384,27.534,27.29,27.357,149225,0
2012-01-24,27.222,27.234,26.769,27.234,203254,0
2012-01-25,27.301,27.324,26.836,26.931,197854,0
2012-01-26,26.931,26.931,26.015,26.057,215112,0
2012-01-27,26.202,26.383,25.759,26.19,162390,0
2012-01-30,26.152,26.523,26.071,26.495,77166,0
2012-01-31,26.669,27.057,26.383,27.05,74606,0
2012-02-01,27.309,27.644,27.035,27.503,100273,0
2012-02-02,27.509,28.116,27.509,27.988,122608,0
2012-02-03,28.258,28.258,27.814,28.079,102078,0
2012-02-06,27.898,27.993,27.569,27.802,87887,0
2012-02-07,27.869,28.446,27.73,28.349,106058,0
2012-02-08,28.411,28.411,27.946,28.189,119656,0
2012-02-09,28.265,28.335,27.635,27.759,152485,0
2012-02-10,27.544,27.814,27.335,27.647,106419,0
2012-02-13,27.793,27.897,27.656,27.837,80870,0
2012-02-14,27.774,27.939,27.695,27.72,46113,0
2012-02-15,27.793,27.793,27.695,27.751,91290,0
2012-02-16,27.759,28.016,27.712,27.842,100222,0
2012-02-17,27.822,28.062,27.822,27.967,67374,0
2012-02-21,27.981,28.189,27.926,28.147,65841,0
2012-02-22,28.182,28.591,28.133,28.591,78565,0
2012-02-23,28.411,28.619,28.385,28.578,63753,0
2012-02-24,28.723,28.916,28.515,28.916,60157,0
2012-02-27,28.564,28.925,28.299,28.813,128525,0
2012-02-28,28.668,28.835,28.391,28.743,88282,0
2012-02-29,28.699,29.046,28.67,29.037,76320,0
2012-03-01,29.036,29.147,28.822,28.891,91963,0
2012-03-02,28.822,29.063,28.614,28.626,91387,0
2012-03-05,28.481,28.578,27.994,28.062,82975,0
2012-03-06,27.946,28.016,27.175,27.195,124720,0
2012-03-07,27.211,27.495,27.162,27.495,85770,0
2012-03-08,27.535,27.799,27.454,27.613,69090,0
2012-03-09,27.695,28.106,27.55,27.994,119563,0
2012-03-12,27.744,28.237,27.529,28.196,86955,0
2012-03-13,28.355,28.542,27.967,28.459,123628,0
2012-03-14,28.32,28.432,27.806,28.127,133604,0
2012-03-15,28.21,28.315,27.946,28.273,86582,0
2012-03-16,28.32,28.619,28.118,28.571,62878,0
2012-03-19,28.632,29.264,28.606,28.781,128106,0
2012-03-20,28.781,28.835,28.606,28.835,75925,0
2012-03-21,29.006,29.063,28.792,28.965,110587,0
2012-03-22,28.939,29,28.66,28.958,107519,0
2012-03-23,28.958,29.044,28.564,28.571,92511,0
2012-03-26,28.619,28.822,28.424,28.69,131421,0
2012-03-27,28.584,28.765,28.002,28.668,193752,0
2012-03-28,28.648,28.835,28.32,28.801,190647,0
2012-03-29,28.641,28.681,28.36,28.599,128585,0
2012-03-30,28.564,28.654,28.441,28.614,40795,0
2012-04-02,28.507,29.147,28.507,29.044,99179,0
2012-04-03,28.916,29.077,28.827,29,70063,0
2012-04-04,28.781,28.822,28.599,28.73,63957,0
2012-04-05,28.675,28.784,28.626,28.675,53075,0
2012-04-09,28.279,28.556,28.279,28.349,75955,0
2012-04-10,28.355,28.515,28.112,28.293,161312,0
2012-04-11,28.377,28.515,28.286,28.293,63012,0
2012-04-12,28.286,28.626,28.118,28.341,101404,0
2012-04-13,28.251,28.403,28.202,28.265,45723,0
2012-04-16,28.451,28.451,28.217,28.258,74606,0
2012-04-17,28.248,28.459,28.22,28.277,92038,0
2012-04-18,28.092,28.349,28.092,28.286,180785,0
2012-04-19,28.174,28.385,28.154,28.286,142578,0
2012-04-20,28.265,28.542,28.265,28.537,20593,0
2012-04-23,28.341,29.055,28.328,28.946,143882,0
2012-04-24,29.044,29.536,28.993,29.507,88315,0
2012-04-25,29.702,29.702,29.382,29.542,105692,0
2012-04-26,29.549,29.549,29.1,29.106,96808,0
2012-04-27,28.904,29.084,28.883,28.904,113552,0
2012-04-30,28.801,28.993,28.765,28.792,141612,0
2012-05-01,28.67,28.868,28.55,28.557,91711,0
2012-05-02,28.315,28.496,28.293,28.32,79928,0
2012-05-03,28.297,28.383,27.91,27.91,131600,0
2012-05-04,27.756,28.254,27.636,28.12,96296,0
2012-05-07,27.967,28.765,27.766,28.73,138540,0
2012-05-08,28.403,28.591,28.231,28.488,62427,0
2012-05-09,27.945,28.355,27.869,28.12,71674,0
2012-05-10,28.248,28.467,28.242,28.44,71731,0
2012-05-11,28.488,28.778,28.488,28.67,73796,0
2012-05-14,28.488,28.915,28.347,28.473,92596,0
2012-05-15,28.317,28.573,27.551,27.565,257092,0
2012-05-16,27.721,27.796,26.937,26.937,132779,0
2012-05-17,27.017,27.079,26.285,26.411,101467,0
2012-05-18,26.362,27.594,25.792,27.487,346450,0
2012-05-21,27.454,28.093,27.234,27.721,168740,0
2012-05-22,27.579,27.875,27.352,27.368,118677,0
2012-05-23,27.093,27.481,27.093,27.446,76313,0
2012-05-24,27.481,27.481,27.079,27.284,91058,0
2012-05-25,26.929,27.172,26.839,26.912,100510,0
2012-05-29,26.713,26.713,26.077,26.473,314560,0
2012-05-30,26.269,26.488,26.263,26.346,70811,0
2012-05-31,26.417,26.501,26.077,26.304,71544,0
2012-06-01,26.073,26.627,25.784,26.501,184574,0
2012-06-04,26.62,26.627,25.89,26.121,151162,0
2012-06-05,25.987,26.389,25.468,26.382,54411,0
2012-06-06,26.564,27.127,26.508,26.919,95544,0
2012-06-07,26.937,27.172,26.763,26.825,54622,0
2012-06-08,26.693,27.319,26.676,27.311,58545,0
2012-06-11,27.454,27.496,27.278,27.303,49305,0
2012-06-12,27.404,27.536,27.142,27.503,62878,0
2012-06-13,27.352,27.748,27.352,27.39,31917,0
2012-06-14,27.34,27.628,27.186,27.53,68951,0
2012-06-15,27.39,27.39,26.747,26.77,81066,0
2012-06-18,26.615,26.944,26.213,26.269,125366,0
2012-06-19,26.375,26.96,26.375,26.953,63116,0
2012-06-20,27.059,27.319,26.903,27.023,51908,0
2012-06-21,27.084,27.311,26.856,26.96,90424,0
2012-06-22,27.368,27.368,26.643,27.084,64812,0
2012-06-25,26.981,27.234,26.848,27.149,59420,0
2012-06-26,27.261,27.545,27.177,27.205,74825,0
2012-06-27,27.418,27.607,27.319,27.466,52233,0
2012-06-28,27.001,27.57,27.001,27.303,80764,0
2012-06-29,27.771,28.165,27.642,28.093,99679,0
2012-07-02,27.988,28.769,27.988,28.277,117682,0
2012-07-03,28.277,28.338,28.165,28.283,43927,0
2012-07-05,28.199,28.317,28.081,28.142,60315,0
2012-07-06,27.811,28.254,27.811,28.205,29700,0
2012-07-09,28.031,28.29,28.017,28.039,45211,0
2012-07-10,27.966,28.317,27.91,28.171,59957,0
2012-07-11,28.081,28.297,27.875,28.165,39717,0
2012-07-12,28.057,28.501,27.994,28.248,77070,0
2012-07-13,28.142,28.523,28.12,28.467,52574,0
2012-07-16,28.515,29.241,28.481,29.241,52549,0
2012-07-17,29.051,29.388,29.015,29.362,88781,0
2012-07-18,29.164,29.297,29.157,29.262,51621,0
2012-07-19,29.183,29.304,29.046,29.051,91242,0
2012-07-20,29.256,29.256,28.833,28.982,45047,0
2012-07-23,28.727,28.903,28.523,28.691,69829,0
2012-07-24,28.593,28.798,28.459,28.467,131731,0
2012-07-25,28.691,28.769,28.254,28.254,64101,0
2012-07-26,28.508,28.55,27.994,28.107,89802,0
2012-07-27,28.021,28.402,28.007,28.22,81112,0
2012-07-30,28.088,28.192,28.045,28.063,52385,0
2012-07-31,28.22,28.446,28.165,28.39,69645,0
2012-08-01,28.333,28.451,27.966,28.199,73878,0
2012-08-02,28.081,28.317,27.763,28.149,80914,0
2012-08-03,28.114,28.338,27.827,27.827,68926,0
2012-08-06,28.017,28.136,27.834,27.938,68121,0
2012-08-07,28.114,28.333,28.045,28.242,65191,0
2012-08-08,28.002,28.416,28.002,28.375,96287,0
2012-08-09,28.508,28.508,27.981,28.41,46899,0
2012-08-10,28.39,28.72,28.325,28.72,53816,0
2012-08-13,28.763,28.763,28.523,28.537,41499,0
2012-08-14,28.748,28.799,28.578,28.72,100778,0
2012-08-15,28.656,28.833,28.55,28.769,39353,0
2012-08-16,28.677,29.051,28.6,28.974,54207,0
2012-08-17,29.079,29.079,28.501,28.515,56516,0
2012-08-20,28.496,28.685,28.317,28.325,58933,0
2012-08-21,28.39,28.53,28.29,28.347,40113,0
2012-08-22,28.176,28.435,28.106,28.385,82046,0
2012-08-23,28.278,28.405,28.22,28.314,42780,0
2012-08-24,28.278,28.486,28.248,28.468,39173,0
2012-08-27,28.435,28.756,28.399,28.699,52449,0
2012-08-28,28.855,28.884,28.355,28.512,85239,0
2012-08-29,28.512,28.633,28.427,28.468,61499,0
2012-08-30,28.405,28.571,28.399,28.548,58246,0
2012-08-31,28.512,28.741,28.492,28.727,24871,0
2012-09-04,28.847,28.991,28.706,28.927,68658,0
2012-09-05,28.919,29.313,28.919,29.207,86103,0
2012-09-06,29.183,29.269,28.905,28.935,58467,0
2012-09-07,28.779,29.055,28.779,29.055,53651,0
2012-09-10,28.927,29.042,28.734,28.734,79511,0
2012-09-11,28.713,28.954,28.713,28.79,62734,0
2012-09-12,28.79,29.055,28.79,29.027,47262,0
2012-09-13,28.954,29.135,28.899,28.905,42470,0
2012-09-14,28.935,29.055,28.699,28.948,70193,0
2012-09-17,28.841,28.935,28.764,28.779,51257,0
2012-09-18,28.669,28.892,28.669,28.779,40920,0
2012-09-19,28.805,28.919,28.779,28.847,57093,0
2012-09-20,28.911,28.948,28.734,28.943,81482,0
2012-09-21,28.954,29.012,28.841,28.998,36692,0
2012-09-24,28.998,29.084,28.847,28.979,46441,0
2012-09-25,28.919,29.211,28.855,28.855,77998,0
2012-09-26,28.812,28.97,28.706,28.77,53752,0
2012-09-27,29.125,29.234,28.812,28.821,64155,0
2012-09-28,28.911,29.077,28.662,28.905,57845,0
2012-10-01,28.855,28.986,28.805,28.876,35973,0
2012-10-02,28.884,29.169,28.841,28.876,79126,0
2012-10-03,28.799,29.135,28.779,29.027,59360,0
2012-10-04,29.135,29.326,29.049,29.135,114668,0
2012-10-05,29.207,29.39,29.02,29.242,65622,0
2012-10-08,29.276,29.313,29.141,29.169,46020,0
2012-10-09,29.256,29.276,29.004,29.055,51491,0
2012-10-10,29.055,29.106,28.821,28.847,34813,0
2012-10-11,28.79,29.269,28.79,29.069,71935,0
2012-10-12,29.062,29.062,28.943,29.012,52672,0
2012-10-15,29.118,29.319,29.106,29.292,108448,0
2012-10-16,29.421,29.454,29.242,29.299,53669,0
2012-10-17,29.326,29.454,29.326,29.349,15037,0
2012-10-18,29.276,29.37,29.242,29.276,40412,0
2012-10-19,29.207,29.313,29.207,29.306,57367,0
2012-10-22,29.319,29.357,29.141,29.227,34056,0
2012-10-23,29.112,29.256,28.954,29.256,35254,0
2012-10-24,29.25,29.37,29.211,29.299,54072,0
2012-10-25,29.313,29.506,29.299,29.491,38748,0
2012-10-26,29.606,29.776,29.454,29.662,66403,0
2012-10-31,29.769,29.792,29.435,29.476,63484,0
2012-11-01,29.555,29.662,29.39,29.463,50925,0
2012-11-02,29.471,29.742,29.471,29.742,31046,0
2012-11-05,29.742,29.975,29.633,29.842,54052,0
2012-11-06,29.818,29.932,29.576,29.576,32459,0
2012-11-07,29.626,29.734,29.39,29.491,98624,0
2012-11-08,29.591,29.633,29.183,29.183,34963,0
2012-11-09,29.313,29.755,29.141,29.333,194072,0
2012-11-12,29.234,29.421,28.79,28.841,69708,0
2012-11-13,28.821,28.821,28.334,28.571,61861,0
2012-11-14,28.734,29.055,28.413,28.486,82314,0
2012-11-15,28.486,28.626,27.726,28.205,112724,0
2012-11-16,28.22,29.1,28.035,28.764,112596,0
2012-11-19,28.919,29.447,28.919,29.027,91051,0
2012-11-20,29.097,29.314,28.77,28.964,65327,0
2012-11-21,29.11,29.218,28.668,28.835,74512,0
2012-11-23,29.038,29.074,28.901,28.938,56579,0
2012-11-26,29.097,29.097,28.279,28.502,118365,0
2012-11-27,28.362,28.648,27.726,28.125,122743,0
2012-11-28,28.052,28.315,27.994,28.17,111835,0
2012-11-29,28.046,28.242,28.046,28.132,99885,0
2012-11-30,28.279,28.597,28.175,28.362,66222,0
2012-12-03,28.481,28.993,28.264,28.264,64189,0
2012-12-04,28.147,28.351,28.003,28.197,58158,0
2012-12-05,28.154,28.17,27.88,27.908,104911,0
2012-12-06,27.9,28.046,27.583,28.046,84354,0
2012-12-07,28.183,28.407,28.111,28.279,63221,0
2012-12-10,28.14,28.472,28.059,28.197,69786,0
2012-12-11,28.372,28.648,28.147,28.299,153488,0
2012-12-12,28.264,28.516,27.838,27.915,113188,0
2012-12-13,27.822,28.091,27.662,27.806,63351,0
2012-12-14,27.748,27.871,27.263,27.422,93563,0
2012-12-17,27.337,27.647,26.967,27.387,343550,0
2012-12-18,27.286,27.677,27.155,27.314,179308,0
2012-12-19,27.263,27.871,27.176,27.871,161370,0
2012-12-20,27.806,28.17,27.715,27.829,119925,0
2012-12-21,27.466,28.023,27.466,27.733,159898,0
2012-12-24,27.778,27.778,27.14,27.155,97350,0
2012-12-26,27.298,27.373,26.988,27.018,86896,0
2012-12-27,27.082,27.191,26.982,27.076,131658,0
2012-12-28,27.047,27.196,26.792,26.887,110860,0
2012-12-31,26.743,27.516,26.65,27.445,127823,0
2013-01-02,27.733,28.683,27.733,28.597,113726,0
2013-01-03,28.315,29.11,28.315,29.007,107644,0
2013-01-04,29.007,29.161,28.783,28.887,97853,0
2013-01-07,28.713,29.052,28.683,29.03,93437,0
2013-01-08,28.892,29.284,28.675,28.827,98272,0
2013-01-09,28.841,29.326,28.827,29.326,119849,0
2013-01-10,29.378,29.539,29.19,29.233,119061,0
2013-01-11,29.326,29.423,28.973,29.175,74183,0
2013-01-14,28.719,29.423,28.719,29.284,81786,0
2013-01-15,29.147,29.552,29.058,29.399,149381,0
2013-01-16,29.299,29.667,29.155,29.588,145255,0
2013-01-17,29.689,30.053,29.646,29.994,82543,0
2013-01-18,29.891,30.408,29.783,30.34,77408,0
2013-01-22,30.283,30.761,30.283,30.695,99023,0
2013-01-23,30.745,30.856,30.528,30.631,73191,0
2013-01-24,30.667,30.777,30.558,30.732,52098,0
2013-01-25,30.92,31.328,30.856,31.328,95043,0
2013-01-28,31.413,31.413,30.832,31.137,146407,0
2013-01-29,30.826,31.347,30.826,31.283,106111,0
2013-01-30,31.21,31.572,31.203,31.435,60308,0
2013-01-31,31.513,32.036,31.455,31.847,113710,0
2013-02-01,32.044,32.245,31.985,32.123,80457,0
2013-02-04,32.013,32.123,31.767,32.115,89042,0
2013-02-05,32.115,32.47,32.02,32.448,99760,0
2013-02-06,32.479,32.869,32.334,32.577,111399,0
2013-02-07,32.659,32.935,32.427,32.716,101492,0
2013-02-08,32.862,32.953,32.608,32.716,54278,0
2013-02-11,32.831,32.941,32.384,32.506,106983,0
2013-02-12,32.461,32.672,31.506,31.58,258384,0
2013-02-13,31.572,31.854,31.391,31.854,67726,0
2013-02-14,31.847,32.71,31.767,32.694,150580,0
2013-02-15,32.694,33.086,32.55,32.971,96800,0
2013-02-19,33.158,33.268,32.666,32.969,77503,0
2013-02-20,33.012,33.547,32.835,32.984,97999,0
2013-02-21,32.808,33.003,32.557,33.003,96718,0
2013-02-22,33.188,33.424,33.02,33.158,53220,0
2013-02-25,33.224,33.533,33.203,33.29,93542,0
2013-02-26,33.4,34.566,33.385,34.406,217150,0
2013-02-27,34.304,34.647,34.2,34.582,120775,0
2013-02-28,34.477,34.779,34.427,34.647,88562,0
2013-03-01,34.566,35.351,34.024,34.793,179851,0
2013-03-04,34.823,35.401,34.706,34.706,228310,0
2013-03-05,34.961,35.029,34.325,34.441,115259,0
2013-03-06,34.368,34.464,33.826,33.855,88507,0
2013-03-07,34.024,34.024,33.436,33.511,61525,0
2013-03-08,33.619,33.908,33.511,33.81,64424,0
2013-03-11,33.619,34.06,33.473,33.511,97516,0
2013-03-12,33.619,33.686,33.299,33.371,62105,0
2013-03-13,33.4,33.693,33.304,33.371,117829,0
2013-03-14,33.701,33.701,33.158,33.619,71430,0
2013-03-15,33.495,33.783,33.443,33.584,84666,0
2013-03-18,33.4,33.922,33.371,33.889,58723,0
2013-03-19,33.76,34.172,33.76,34.119,53468,0
2013-03-20,34.216,34.765,34.128,34.765,49317,0
2013-03-21,34.748,35.725,34.669,35.637,102340,0
2013-03-22,35.616,35.893,34.999,35.556,109592,0
2013-03-25,35.717,35.856,35.459,35.856,105752,0
2013-03-26,36.034,36.803,35.975,36.664,191394,0
2013-03-27,36.648,36.737,36.489,36.737,98952,0
2013-03-28,36.737,37.125,36.151,36.21,152391,0
2013-04-01,36.217,36.217,35.623,35.784,122344,0
2013-04-02,35.805,36.178,35.673,35.673,91955,0
2013-04-03,36.108,36.108,34.544,34.669,128121,0
2013-04-04,34.685,34.882,33.87,34.038,137994,0
2013-04-05,33.877,33.974,33.547,33.613,108863,0
2013-04-08,33.606,34.128,33.606,34.002,53616,0
2013-04-09,33.716,34.288,33.599,34.288,77263,0
2013-04-10,34.309,34.544,34.009,34.065,51346,0
2013-04-11,34.024,34.576,33.928,34.406,90485,0
2013-04-12,34.14,34.522,34.065,34.485,76647,0
2013-04-15,34.295,34.325,33.899,33.987,58258,0
2013-04-16,34.052,34.647,34.052,34.633,105259,0
2013-04-17,34.317,34.793,34.259,34.464,62689,0
2013-04-18,34.45,34.793,34.264,34.427,92241,0
2013-04-19,34.375,34.91,34.368,34.897,33647,0
2013-04-22,34.809,34.992,34.382,34.382,137138,0
2013-04-23,34.332,34.45,33.883,33.883,132978,0
2013-04-24,33.736,33.855,33.349,33.358,182294,0
2013-04-25,33.576,33.576,33.145,33.358,98724,0
2013-04-26,33.224,33.443,33.057,33.145,90319,0
2013-04-29,32.945,33.145,32.365,32.916,119719,0
2013-04-30,32.8,32.873,32.418,32.734,157316,0
2013-05-01,32.646,32.725,32.469,32.485,78225,0
2013-05-02,32.454,32.748,32.454,32.595,134299,0
2013-05-03,32.666,32.932,32.578,32.705,112013,0
2013-05-06,32.666,32.851,32.638,32.705,85935,0
2013-05-07,32.69,32.909,32.638,32.909,109248,0
2013-05-08,32.96,33.197,32.859,33.128,100614,0
2013-05-09,33.07,33.562,33.07,33.562,53393,0
2013-05-10,33.394,34.413,33.394,34.413,92472,0
2013-05-13,34.61,35.535,34.259,35.535,205008,0
2013-05-14,35.673,36.151,35.673,36.134,110987,0
2013-05-15,36.127,36.134,35.078,35.608,169264,0
2013-05-16,35.396,35.717,34.362,34.698,155031,0
2013-05-17,34.986,35.308,34.846,35.197,128252,0
2013-05-20,34.882,35.051,34.698,34.748,185514,0
2013-05-21,34.989,35.114,34.712,34.817,83674,0
2013-05-22,34.817,35.07,34.49,34.757,59057,0
2013-05-23,34.358,34.445,34.179,34.216,106659,0
2013-05-24,34.312,34.312,34.052,34.179,62243,0
2013-05-28,34.697,34.697,34.185,34.282,40585,0
2013-05-29,34.216,34.298,33.592,33.837,98619,0
2013-05-30,33.971,33.971,33.399,33.837,105265,0
2013-05-31,33.914,34.039,32.981,32.981,137261,0
2013-06-03,33.176,33.212,32.419,32.582,89223,0
2013-06-04,32.671,32.716,32.295,32.456,123089,0
2013-06-05,32.472,32.582,31.728,31.811,66418,0
2013-06-06,31.699,31.938,31.418,31.744,98406,0
2013-06-07,31.951,32.174,31.87,32.099,222235,0
2013-06-10,32.182,32.182,31.788,31.841,92352,0
2013-06-11,31.505,31.788,31.468,31.505,65661,0
2013-06-12,31.633,31.959,31.41,31.841,169185,0
2013-06-13,31.728,32.397,31.55,32.352,92527,0
2013-06-14,32.456,33.005,32.295,33.005,83804,0
2013-06-17,33.212,33.844,33.131,33.844,123470,0
2013-06-18,33.51,33.956,33.51,33.732,90791,0
2013-06-19,33.732,33.732,33.266,33.414,83073,0
2013-06-20,33.219,33.304,31.923,32.352,87597,0
2013-06-21,31.38,32.618,31.076,32.532,54681,0
2013-06-24,32.419,32.419,30.631,31.21,129358,0
2013-06-25,31.336,32.167,31.322,32.092,72121,0
2013-06-26,32.507,32.961,32.249,32.893,47133,0
2013-06-27,33.065,34.261,32.866,34.162,108744,0
2013-06-28,34.423,34.608,33.719,34.514,67008,0
2013-07-01,34.765,35.135,34.616,35.07,142477,0
2013-07-02,34.801,35.367,34.385,34.385,102837,0
2013-07-03,34.261,34.408,33.363,33.363,74690,0
2013-07-05,33.503,33.503,33.029,33.035,53275,0
2013-07-08,33.192,33.392,32.97,33.102,55912,0
2013-07-09,33.324,33.719,33.192,33.668,52264,0
2013-07-10,33.769,33.837,33.304,33.719,83323,0
2013-07-11,33.86,34.052,33.68,33.86,82588,0
2013-07-12,33.94,34.102,33.68,34.074,30008,0
2013-07-15,34.162,34.625,34.097,34.594,39242,0
2013-07-16,34.608,34.608,33.881,34.119,42481,0
2013-07-17,34.349,34.349,33.755,34.065,138382,0
2013-07-18,34.083,34.793,34.083,34.697,93942,0
2013-07-19,34.736,34.824,34.275,34.824,109401,0
2013-07-22,34.573,35.016,34.416,34.994,84063,0
2013-07-23,35.247,35.261,34.824,35.046,49861,0
2013-07-24,35.07,35.314,34.52,34.801,56165,0
2013-07-25,34.514,35.008,34.304,35.008,93534,0
2013-07-26,34.868,35.107,34.748,35.025,55678,0
2013-07-29,35.046,35.046,34.461,34.535,48871,0
2013-07-30,34.868,34.906,34.594,34.697,77063,0
2013-07-31,34.817,35.157,34.49,34.514,73657,0
2013-08-01,34.779,34.779,34.216,34.394,64834,0
2013-08-02,34.394,34.43,33.887,34.185,69627,0
2013-08-05,34.23,34.23,33.525,33.659,62465,0
2013-08-06,33.519,34.074,33.309,33.51,54723,0
2013-08-07,33.427,33.6,33.051,33.331,72981,0
2013-08-08,33.74,33.74,33.072,33.324,51966,0
2013-08-09,33.384,33.659,33.318,33.318,123477,0
2013-08-12,33.287,33.287,32.893,32.985,64562,0
2013-08-13,32.938,33.021,32.634,32.634,66234,0
2013-08-14,32.686,32.806,32.56,32.694,67481,0
2013-08-15,32.435,32.82,32.435,32.582,95543,0
2013-08-16,32.5,32.783,32.376,32.376,76387,0
2013-08-19,32.532,32.916,32.404,32.702,83275,0
2013-08-20,32.678,32.97,32.507,32.879,83922,0
2013-08-21,32.919,33.444,32.67,33.154,80661,0
2013-08-22,33.166,33.671,33.166,33.357,69283,0
2013-08-23,33.364,33.597,33.273,33.384,43933,0
2013-08-26,33.318,33.843,33.318,33.444,68385,0
2013-08-27,33.287,33.573,33.075,33.488,88097,0
2013-08-28,33.642,34.176,33.642,33.914,65313,0
2013-08-29,34.067,34.123,33.852,33.914,48494,0
2013-08-30,34.039,34.039,32.431,32.588,127317,0
2013-09-03,32.86,33.159,32.444,33.075,80302,0
2013-09-04,32.972,33.384,32.972,33.19,93814,0
2013-09-05,33.357,33.357,32.821,33.025,59405,0
2013-09-06,33.038,33.128,32.731,32.792,44819,0
2013-09-09,32.988,32.988,31.935,32.098,111899,0
2013-09-10,32.106,32.334,31.618,31.701,173016,0
2013-09-11,31.618,31.836,31.467,31.677,98716,0
2013-09-12,31.775,32.031,31.52,31.978,70459,0
2013-09-13,32.151,32.558,31.955,32.334,80393,0
2013-09-16,32.709,32.709,32.423,32.521,53180,0
2013-09-17,32.624,32.624,32.226,32.498,100600,0
2013-09-18,32.558,33.236,32.198,33.236,73056,0
2013-09-19,33.462,33.914,33.128,33.914,109943,0
2013-09-20,34.131,34.131,33.514,33.852,78706,0
2013-09-23,33.693,34.144,33.497,34.094,72216,0
2013-09-24,34.295,35.152,34.025,35.145,77346,0
2013-09-25,35.332,35.522,35.046,35.34,69211,0
2013-09-26,35.34,35.438,35.258,35.348,81544,0
2013-09-27,35.324,35.332,34.753,35.332,49454,0
2013-09-30,34.814,34.814,33.528,34.514,107904,0
2013-10-01,34.655,34.866,34.369,34.814,57952,0
2013-10-02,34.814,34.911,34.304,34.364,49012,0
2013-10-03,34.423,34.527,34.062,34.309,43373,0
2013-10-04,34.416,34.468,34.085,34.158,35765,0
2013-10-07,33.881,34.131,33.565,33.805,86808,0
2013-10-08,33.986,33.986,33.236,33.348,30030,0
2013-10-09,33.528,33.528,32.919,33.211,34481,0
2013-10-10,33.677,33.677,33.205,33.287,59051,0
2013-10-11,33.399,33.588,33.128,33.483,45179,0
2013-10-14,33.243,33.836,33.205,33.836,18391,0
2013-10-15,33.836,33.836,33.273,33.408,27675,0
2013-10-16,33.671,33.73,33.257,33.685,48277,0
2013-10-17,33.762,34.189,33.671,34.144,76526,0
2013-10-18,33.914,34.763,33.914,34.641,61097,0
2013-10-21,34.882,34.882,34.588,34.738,32430,0
2013-10-22,35.197,35.197,34.845,35.093,34200,0
2013-10-23,35.167,35.324,34.918,35.303,27162,0
2013-10-24,35.062,35.37,34.972,35.038,34523,0
2013-10-25,35.213,35.356,34.972,35.249,27971,0
2013-10-28,35.453,35.595,35.183,35.279,56593,0
2013-10-29,35.303,35.595,35.272,35.595,35839,0
2013-10-30,35.715,35.979,35.655,35.845,40658,0
2013-10-31,36.04,36.068,35.776,36.068,30334,0
2013-11-01,36.092,36.244,35.527,35.866,42426,0
2013-11-04,35.776,36.514,35.364,36.341,66800,0
2013-11-05,36.309,36.461,36.068,36.25,69840,0
2013-11-06,36.304,36.364,36.024,36.258,45797,0
2013-11-07,36.154,36.154,35.108,35.356,89893,0
2013-11-08,35.272,35.497,34.972,35.272,28375,0
2013-11-11,35.219,35.303,34.943,35.098,30011,0
2013-11-12,35.001,35.152,34.821,35.038,37710,0
2013-11-13,35.356,35.799,35.128,35.497,41216,0
2013-11-14,35.852,36.468,35.664,36.379,31251,0
2013-11-15,36.468,37.145,36.136,36.597,38734,0
2013-11-18,36.603,37.054,36.491,36.625,29736,0
2013-11-19,36.92,36.92,36.136,36.355,70616,0
2013-11-20,36.414,36.458,35.772,36.375,46421,0
2013-11-21,36.3,37.248,36.11,36.989,211106,0
2013-11-22,36.808,37.248,36.624,37.173,44122,0
2013-11-25,37.173,37.418,36.916,37.059,60115,0
2013-11-26,36.9,37.507,36.799,37.294,64627,0
2013-11-27,37.56,37.577,37.119,37.425,45628,0
2013-11-29,37.577,38.04,37.507,37.896,38654,0
2013-12-02,37.714,38.535,37.37,38.208,94505,0
2013-12-03,37.973,38.231,37.5,37.705,76728,0
2013-12-04,37.425,37.95,37.173,37.447,55342,0
2013-12-05,37.631,37.651,37.119,37.274,69248,0
2013-12-06,37.324,37.385,37.042,37.097,58745,0
2013-12-09,37.324,37.394,36.313,36.495,49032,0
2013-12-10,36.221,36.221,35.393,35.918,93274,0
2013-12-11,35.711,35.782,35.248,35.447,78610,0
2013-12-12,35.201,35.615,34.965,35.141,93080,0
2013-12-13,35.674,35.674,35.019,35.164,66256,0
2013-12-16,35.37,35.37,35.004,35.066,39571,0
2013-12-17,35.149,35.393,34.899,35.141,51518,0
2013-12-18,35.004,35.164,34.853,35.011,70684,0
2013-12-19,35.103,35.172,34.913,35.112,87183,0
2013-12-20,35.156,35.605,35.058,35.233,91827,0
2013-12-23,35.499,36.048,35.347,36.002,47193,0
2013-12-24,36.155,37.201,35.947,37.028,46395,0
2013-12-26,37.059,37.059,36.207,36.207,61189,0
2013-12-27,36.13,36.404,35.931,36.2,73224,0
2013-12-30,35.956,36.336,35.782,36.002,74072,0
2013-12-31,36.008,36.45,35.81,36.274,42610,0
2014-01-02,35.956,36.085,35.164,35.81,94799,0
2014-01-03,36.015,36.944,35.59,36.656,81279,0
2014-01-06,36.603,37.304,36.512,37.201,85632,0
2014-01-07,37.181,37.409,36.868,37.059,88844,0
2014-01-08,36.976,36.976,36.069,36.503,100691,0
2014-01-09,36.428,36.571,35.782,35.817,86642,0
2014-01-10,35.681,36.169,35.667,35.697,61251,0
2014-01-13,35.797,35.842,35.4,35.4,75575,0
2014-01-14,35.377,35.377,34.168,35.088,284682,0
2014-01-15,35.004,35.218,34.198,34.511,132020,0
2014-01-16,34.366,34.464,33.992,34.206,193057,0
2014-01-17,34.206,34.214,33.727,33.749,158412,0
2014-01-21,33.865,33.976,33.558,33.626,226335,0
2014-01-22,33.764,33.788,33.202,33.727,192287,0
2014-01-23,33.703,33.795,33.488,33.672,177739,0
2014-01-24,33.537,33.55,32.989,33.064,183912,0
2014-01-27,33.756,34.586,32.151,32.31,255956,0
2014-01-28,32.188,32.546,32.02,32.304,264267,0
2014-01-29,32.251,32.251,30.926,31.869,321416,0
2014-01-30,31.992,32.325,31.946,32.288,97163,0
2014-01-31,31.952,32.774,31.952,32.76,107318,0
2014-02-03,32.851,32.956,32.006,32.129,160674,0
2014-02-04,32.342,32.533,32.204,32.461,87280,0
2014-02-05,32.676,32.782,32.348,32.629,241182,0
2014-02-06,32.812,33.178,32.707,33.102,121664,0
2014-02-07,33.361,33.937,33.064,33.937,94199,0
2014-02-10,33.749,34.122,33.208,33.855,118558,0
2014-02-11,33.992,33.992,33.215,33.262,133580,0
2014-02-12,33.155,33.368,32.867,33.102,121967,0
2014-02-13,33.132,33.666,33.033,33.338,115466,0
2014-02-14,33.415,33.497,33.185,33.33,74557,0
2014-02-18,33.537,33.788,33.316,33.59,166838,0
2014-02-19,33.894,34.05,33.278,33.402,281940,0
2014-02-20,33.702,33.873,33.224,33.411,160768,0
2014-02-21,33.61,33.618,33.377,33.519,94638,0
2014-02-24,33.51,33.51,33.286,33.448,191543,0
2014-02-25,33.542,33.719,33.394,33.572,101010,0
2014-02-26,33.74,33.894,33.572,33.894,77876,0
2014-02-27,34.003,34.235,33.913,34.165,93885,0
2014-02-28,34.304,34.428,33.979,34.428,148224,0
2014-03-03,34.389,35.044,34.15,34.921,111700,0
2014-03-04,35.184,35.468,35.098,35.431,49003,0
2014-03-05,35.431,35.653,35.275,35.607,45677,0
2014-03-06,35.76,35.768,35.523,35.599,79044,0
2014-03-07,35.793,35.855,35.545,35.768,39798,0
2014-03-10,35.577,36.231,35.507,35.954,77949,0
2014-03-11,35.848,36.093,35.693,35.768,67640,0
2014-03-12,35.553,35.739,35.291,35.392,87854,0
2014-03-13,35.577,35.646,34.913,35.283,56860,0
2014-03-14,35.137,35.53,34.852,35.392,77532,0
2014-03-17,35.631,35.715,35.238,35.507,87910,0
2014-03-18,35.545,35.753,35.328,35.478,62506,0
2014-03-19,35.468,35.785,35.082,35.253,63777,0
2014-03-20,35.159,35.392,34.712,35.091,82437,0
2014-03-21,35.315,35.646,35.214,35.515,65044,0
2014-03-24,35.623,35.623,35.074,35.283,73425,0
2014-03-25,35.253,35.599,35.253,35.523,59383,0
2014-03-26,35.423,35.623,35.168,35.198,59010,0
2014-03-27,35.328,35.468,35.091,35.291,51425,0
2014-03-28,35.484,35.538,35.307,35.538,38663,0
2014-03-31,35.553,35.73,35.205,35.315,55089,0
2014-04-01,35.26,35.616,35.205,35.616,43248,0
2014-04-02,35.701,35.701,35.245,35.328,55720,0
2014-04-03,35.478,35.523,35.275,35.384,41510,0
2014-04-04,35.616,35.707,35.4,35.484,43830,0
2014-04-07,35.553,35.653,35.307,35.328,30491,0
2014-04-08,35.447,35.553,35.291,35.375,28395,0
2014-04-09,35.584,35.584,35.392,35.492,29117,0
2014-04-10,35.561,35.569,35.128,35.145,43272,0
2014-04-11,35.291,35.392,35.082,35.353,35084,0
2014-04-14,35.676,35.768,35.507,35.553,59462,0
2014-04-15,35.76,35.76,35.392,35.599,49948,0
2014-04-16,35.684,35.715,35.478,35.484,53250,0
2014-04-17,35.478,35.693,35.447,35.507,41935,0
2014-04-21,35.478,35.693,35.299,35.499,60123,0
2014-04-22,35.499,35.813,35.492,35.813,62096,0
2014-04-23,35.877,36.061,35.747,36.061,98007,0
2014-04-24,36.21,36.418,36.171,36.379,55368,0
2014-04-25,36.578,36.656,36.261,36.532,59089,0
2014-04-28,36.656,36.679,36.241,36.346,57983,0
2014-04-29,36.324,36.978,36.308,36.648,45232,0
2014-04-30,36.756,36.903,36.549,36.779,40875,0
2014-05-01,37.041,37.079,36.578,36.756,61659,0
2014-05-02,36.849,36.919,36.446,36.686,26669,0
2014-05-05,36.479,36.779,36.479,36.648,34754,0
2014-05-06,36.802,36.841,36.617,36.788,67683,0
2014-05-07,37.003,37.605,36.857,37.589,59083,0
2014-05-08,37.665,37.665,37.397,37.426,56874,0
2014-05-09,37.612,37.697,37.181,37.42,21278,0
2014-05-12,37.735,37.806,37.511,37.689,45462,0
2014-05-13,37.852,37.867,37.542,37.821,59359,0
2014-05-14,37.812,37.96,37.675,37.835,37009,0
2014-05-15,37.689,37.72,37.42,37.704,47759,0
2014-05-16,37.665,38.384,37.397,38.366,40729,0
2014-05-19,38.553,38.553,38.191,38.328,40438,0
2014-05-20,38.563,38.62,38.073,38.094,55351,0
2014-05-21,37.971,38.431,37.807,37.83,48702,0
2014-05-22,38.017,38.147,37.917,38.025,35139,0
2014-05-23,37.971,38.204,37.729,37.79,75526,0
2014-05-27,38.025,38.101,37.384,37.408,68419,0
2014-05-28,37.589,37.721,37.486,37.689,43481,0
2014-05-29,37.736,37.736,37.439,37.54,78919,0
2014-05-30,37.721,37.909,37.627,37.713,82340,0
2014-06-02,37.799,38.025,37.705,38.017,85945,0
2014-06-03,38.094,38.147,37.799,37.823,51261,0
2014-06-04,37.923,38.227,37.799,38.195,51704,0
2014-06-05,38.128,38.454,38.128,38.236,58086,0
2014-06-06,38.236,38.72,38.11,38.541,79372,0
2014-06-09,38.541,38.978,38.345,38.36,77156,0
2014-06-10,38.338,38.62,38.245,38.251,39225,0
2014-06-11,38.345,38.735,38.236,38.446,51482,0
2014-06-12,38.555,38.648,37.144,37.835,136446,0
2014-06-13,38.025,38.025,37.697,37.869,38683,0
2014-06-16,37.854,38.11,37.645,38.047,131856,0
2014-06-17,38.147,38.173,37.835,37.893,38884,0
2014-06-18,37.971,37.971,37.635,37.909,86833,0
2014-06-19,38.094,38.094,37.79,37.845,87048,0
2014-06-20,38.002,38.002,37.807,37.83,61544,0
2014-06-23,37.799,38.431,37.799,38.245,78403,0
2014-06-24,38.291,38.62,38.227,38.328,112026,0
2014-06-25,38.593,38.883,38.305,38.799,196719,0
2014-06-26,38.992,38.992,38.321,38.891,135320,0
2014-06-27,38.674,38.751,38.563,38.687,191336,0
2014-06-30,38.579,38.674,38.345,38.579,133922,0
2014-07-01,38.515,38.611,38.431,38.5,146102,0
2014-07-02,37.198,38.611,37.198,38.469,186631,0
2014-07-03,38.469,38.524,38.147,38.469,66786,0
2014-07-07,38.462,38.611,38.033,38.227,144439,0
2014-07-08,38.119,38.227,37.455,37.689,138033,0
2014-07-09,37.627,37.76,37.408,37.76,99701,0
2014-07-10,37.549,37.627,37.369,37.509,89748,0
2014-07-11,37.425,37.729,37.369,37.533,82505,0
2014-07-14,37.635,37.783,37.494,37.527,71774,0
2014-07-15,37.54,37.604,37.376,37.464,63918,0
2014-07-16,37.665,37.675,37.213,37.278,184109,0
2014-07-17,37.158,37.402,36.924,37.127,328458,0
2014-07-18,37.213,37.346,37.111,37.198,194600,0
2014-07-21,37.223,37.322,37.066,37.165,137653,0
2014-07-22,37.238,37.611,37.223,37.533,217298,0
2014-07-23,37.665,37.869,37.47,37.752,93203,0
2014-07-24,37.83,37.93,37.721,37.79,66288,0
2014-07-25,37.783,37.955,37.682,37.823,87715,0
2014-07-28,37.713,37.938,37.713,37.783,84255,0
2014-07-29,37.682,37.875,37.494,37.627,71054,0
2014-07-30,37.814,37.814,37.012,37.223,131923,0
2014-07-31,36.713,36.864,36.037,36.121,183835,0
2014-08-01,36.005,36.261,35.496,35.761,209487,0
2014-08-04,35.768,36.052,35.537,35.98,147894,0
2014-08-05,35.768,35.949,35.217,35.349,155826,0
2014-08-06,35.341,35.456,35.146,35.341,151777,0
2014-08-07,35.504,35.598,35.114,35.333,88089,0
2014-08-08,35.379,35.748,35.271,35.701,71637,0
2014-08-11,36.799,37.518,36.769,36.94,156292,0
2014-08-12,36.902,37.119,36.604,37.08,150125,0
2014-08-13,37.158,37.439,36.856,37.243,98796,0
2014-08-14,37.135,37.675,37.135,37.589,84632,0
2014-08-15,37.682,37.835,37.581,37.83,72730,0
2014-08-18,37.862,38.073,37.665,37.752,115243,0
2014-08-19,37.9,38.173,37.721,38.147,105627,0
2014-08-20,38.228,38.395,38.1,38.237,194310,0
2014-08-21,38.195,38.506,38.14,38.22,134748,0
2014-08-22,38.322,38.361,37.533,37.754,149962,0
2014-08-25,37.785,38.157,37.691,37.85,217590,0
2014-08-26,37.928,38.015,37.85,37.953,106235,0
2014-08-27,38.062,38.213,37.928,38.173,135876,0
2014-08-28,38.119,38.379,38.1,38.361,113636,0
2014-08-29,38.458,38.71,38.322,38.71,129070,0
2014-09-02,38.773,38.773,38.45,38.49,161924,0
2014-09-03,38.513,38.639,38.387,38.552,160162,0
2014-09-04,38.481,38.647,38.306,38.387,140696,0
2014-09-05,38.331,38.458,38.331,38.403,83704,0
2014-09-08,38.37,38.379,38.267,38.316,112747,0
2014-09-09,38.387,38.498,38.37,38.465,137982,0
2014-09-10,38.608,38.624,37.747,38.442,170172,0
2014-09-11,38.301,38.45,38.173,38.361,81674,0
2014-09-12,38.19,38.213,37.527,37.77,167603,0
2014-09-15,37.527,37.574,37.139,37.478,109959,0
2014-09-16,37.43,37.738,37.208,37.447,98456,0
2014-09-17,37.612,37.612,37.178,37.248,143402,0
2014-09-18,37.28,37.527,37.091,37.454,118096,0
2014-09-19,37.574,37.698,37.265,37.509,84723,0
2014-09-22,37.527,37.527,36.807,36.846,163743,0
2014-09-23,36.846,36.986,36.483,36.602,175447,0
2014-09-24,36.497,36.554,36.015,36.277,198148,0
2014-09-25,36.315,36.577,36.181,36.568,168764,0
2014-09-26,36.711,37.314,36.617,37.314,202864,0
2014-09-29,37.178,37.659,37.042,37.62,132903,0
2014-09-30,37.691,38,37.463,38,125692,0
2014-10-01,38,38.37,37.65,37.785,116180,0
2014-10-02,37.794,37.914,37.186,37.77,130165,0
2014-10-03,37.84,38.007,37.574,37.914,79309,0
2014-10-06,37.953,38.039,37.438,37.438,71848,0
2014-10-07,37.367,37.367,36.919,36.932,83202,0
2014-10-08,36.823,36.957,36.111,36.441,117897,0
2014-10-09,36.491,36.491,35.321,35.328,219412,0
2014-10-10,35.25,35.345,32.832,34.721,545799,0
2014-10-13,34.721,34.957,32.865,32.873,301025,0
2014-10-14,32.818,32.896,31.333,32.193,599410,0
2014-10-15,31.672,33.363,30.93,33.07,452089,0
2014-10-16,32.777,35.804,32.39,34.91,399923,0
2014-10-17,35.274,36.728,35.242,35.622,415868,0
2014-10-20,35.637,35.962,35.044,35.441,152806,0
2014-10-21,35.75,36.624,35.597,36.373,144613,0
2014-10-22,36.547,36.876,36.199,36.441,119372,0
2014-10-23,36.657,37.042,36.617,36.846,115174,0
2014-10-24,36.768,37.154,36.657,37.075,103306,0
2014-10-27,36.876,36.911,36.404,36.911,92087,0
2014-10-28,36.973,36.986,36.561,36.688,111096,0
2014-10-29,36.679,36.957,36.491,36.688,116491,0
2014-10-30,36.568,36.624,36.215,36.373,101606,0
2014-10-31,36.365,36.561,35.906,36.255,258381,0
2014-11-03,36.255,36.467,35.993,36.104,127346,0
2014-11-04,35.953,36.071,34.888,35.076,362910,0
2014-11-05,35.132,35.52,34.809,35.52,204824,0
2014-11-06,35.274,35.685,35.171,35.63,163517,0
2014-11-07,35.597,36.394,35.408,36.246,178799,0
2014-11-10,36.16,36.602,36.04,36.577,277957,0
2014-11-11,36.547,37.328,36.268,37.248,260122,0
2014-11-12,37.208,37.919,37.169,37.889,193189,0
2014-11-13,38,38.039,37.234,37.321,253316,0
2014-11-14,37.275,37.518,37.035,37.4,108712,0
2014-11-17,37.391,38,37.178,37.605,112429,0
2014-11-18,37.684,37.85,37.549,37.684,127537,0
2014-11-19,37.735,38.415,37.559,38.111,204355,0
2014-11-20,38.111,38.376,38.007,38.376,86381,0
2014-11-21,38.889,39.159,38.47,38.551,171337,0
2014-11-24,38.76,38.977,38.311,38.56,140507,0
2014-11-25,38.751,38.807,38.479,38.598,105355,0
2014-11-26,38.618,38.889,38.424,38.872,86871,0
2014-11-28,38.536,38.64,36.847,36.895,236430,0
2014-12-01,36.641,36.687,34.605,35.551,526364,0
2014-12-02,35.551,36.407,35.271,36.303,192338,0
2014-12-03,36.424,37.016,36.424,36.823,141702,0
2014-12-04,36.655,37.008,36.296,36.544,121131,0
2014-12-05,36.551,36.718,36.134,36.191,203795,0
2014-12-08,36.095,36.095,34.43,34.759,368850,0
2014-12-09,34.605,35.319,34.254,35.143,256929,0
2014-12-10,34.87,34.878,34.079,34.198,333141,0
2014-12-11,34.198,34.965,34.094,34.215,386904,0
2014-12-12,33.845,33.974,33.101,33.117,385162,0
2014-12-15,33.286,33.542,32.542,32.781,401102,0
2014-12-16,32.501,33.294,32.118,32.948,456170,0
2014-12-17,32.846,34.984,32.846,34.847,250093,0
2014-12-18,35.536,35.839,34.887,35.718,244351,0
2014-12-19,35.959,36.815,35.663,36.248,283225,0
2014-12-22,36.303,36.303,34.605,34.693,277170,0
2014-12-23,35.158,35.335,34.749,34.999,244008,0
2014-12-24,34.917,35.095,34.847,34.999,149750,0
2014-12-26,35.014,35.359,34.749,35.359,190622,0
2014-12-29,35.158,35.501,35.014,35.262,253466,0
2014-12-30,35.262,35.481,34.991,35.326,234374,0
2014-12-31,35.158,35.527,35.014,35.032,183713,0
2015-01-02,35.005,35.792,35.005,35.792,81313,0
2015-01-05,35.527,35.527,34.27,34.679,229929,0
2015-01-06,34.614,34.958,33.863,34.053,250462,0
2015-01-07,34.318,34.526,33.191,33.262,301226,0
2015-01-08,33.525,34.101,33.437,34.062,359192,0
2015-01-09,34.207,34.462,33.639,34.462,311270,0
2015-01-12,34.15,34.526,32.517,32.884,529697,0
2015-01-13,32.935,33.262,32.766,32.846,770158,0
2015-01-14,32.309,33.694,32.221,33.206,411883,0
2015-01-15,33.445,33.519,32.966,33.165,231337,0
2015-01-16,33.165,34.597,33.165,34.446,250605,0
2015-01-20,34.437,34.702,34.079,34.181,216760,0
2015-01-21,34.247,34.839,34.156,34.797,282596,0
2015-01-22,35.158,35.198,34.566,34.902,165674,0
2015-01-23,34.74,34.887,34.542,34.74,161077,0
2015-01-26,34.693,35.15,34.693,34.902,135431,0
2015-01-27,34.728,34.847,34.43,34.766,147308,0
2015-01-28,34.926,34.926,34.006,34.047,156119,0
2015-01-29,34.069,34.462,33.622,34.318,99101,0
2015-01-30,34.198,34.926,33.95,34.494,108182,0
2015-02-02,34.589,34.975,34.437,34.854,165544,0
2015-02-03,35.215,35.959,34.965,35.759,234363,0
2015-02-04,35.462,35.718,35.063,35.423,162229,0
2015-02-05,35.654,36.087,35.542,36.063,196567,0
2015-02-06,36.262,36.591,36.039,36.494,125349,0
2015-02-09,36.527,36.704,35.709,35.774,227904,0
2015-02-10,36.031,36.087,35.319,35.454,88100,0
2015-02-11,35.454,35.598,34.991,35.005,142677,0
2015-02-12,35.071,35.646,35.071,35.51,78567,0
2015-02-13,35.718,36.208,35.646,35.678,106839,0
2015-02-17,35.462,35.536,35.215,35.454,162348,0
2015-02-18,35.349,35.487,35.162,35.227,122511,0
2015-02-19,34.854,35.365,34.854,35.349,110338,0
2015-02-20,35.381,35.804,35.292,35.481,163575,0
2015-02-23,35.481,35.592,35.04,35.179,221910,0
2015-02-24,35.372,35.511,35.202,35.511,208456,0
2015-02-25,35.511,36.031,35.511,35.982,128347,0
2015-02-26,35.926,35.949,35.431,35.511,110525,0
2015-02-27,35.706,35.845,35.405,35.56,143187,0
2015-03-02,35.481,35.592,35.26,35.381,128191,0
2015-03-03,35.487,35.958,35.372,35.949,162796,0
2015-03-04,35.926,36.014,35.681,35.982,124868,0
2015-03-05,36.014,36.333,35.893,36.161,89278,0
2015-03-06,35.966,36.088,35.633,35.974,116125,0
2015-03-09,35.918,36.128,35.502,35.568,172894,0
2015-03-10,35.325,35.412,35.122,35.309,313400,0
2015-03-11,35.381,35.381,34.944,35.162,262419,0
2015-03-12,35.106,35.487,34.993,35.487,175232,0
2015-03-13,35.365,35.405,35.179,35.292,321776,0
2015-03-16,35.358,35.412,34.105,34.146,295667,0
2015-03-17,34.098,34.155,33.619,33.732,213900,0
2015-03-18,33.586,34.285,33.515,34.057,215379,0
2015-03-19,33.872,34.083,33.546,34.065,145309,0
2015-03-20,34.124,34.278,33.943,34.065,215132,0
2015-03-23,34.213,34.431,34.05,34.22,233850,0
2015-03-24,34.327,34.327,33.976,34.002,165383,0
2015-03-25,34.05,34.098,33.839,33.88,193089,0
2015-03-26,34.236,34.309,33.872,33.993,154914,0
2015-03-27,34.065,34.228,33.708,33.904,157009,0
2015-03-30,33.904,34.098,33.797,34.042,180283,0
2015-03-31,33.904,34.18,33.886,34.132,191113,0
2015-04-01,34.146,34.374,34.033,34.228,190503,0
2015-04-02,34.269,34.431,34.114,34.334,97898,0
2015-04-06,34.334,34.602,34.334,34.57,101962,0
2015-04-07,34.552,35.08,34.528,34.902,177037,0
2015-04-08,34.838,35.015,34.457,34.496,127454,0
2015-04-09,34.479,34.959,34.407,34.676,89299,0
2015-04-10,34.739,34.861,34.561,34.61,82506,0
2015-04-13,34.561,34.642,34.228,34.228,64774,0
2015-04-14,34.173,34.676,34.173,34.659,180896,0
2015-04-15,34.774,35.202,34.69,35.155,121591,0
2015-04-16,35.066,35.511,35.006,35.219,106235,0
2015-04-17,35.138,35.212,34.725,34.795,132625,0
2015-04-20,35.057,35.3,34.87,34.976,107014,0
2015-04-21,35.034,35.122,34.846,35.073,95758,0
2015-04-22,34.999,35.202,34.976,35.08,75394,0
2015-04-23,35.219,35.527,35.122,35.17,139524,0
2015-04-24,35.146,35.617,35.146,35.521,179033,0
2015-04-27,35.537,35.601,35.251,35.284,149498,0
2015-04-28,35.325,35.365,35.122,35.292,148634,0
2015-04-29,35.219,35.918,34.936,35.828,203063,0
2015-04-30,35.77,36.128,35.673,36.056,239144,0
2015-05-01,36.176,36.176,35.592,36.105,155409,0
2015-05-04,36.014,36.155,35.796,36.064,216610,0
2015-05-05,36.096,36.283,35.796,36.176,206021,0
2015-05-06,36.211,36.252,35.625,35.966,260772,0
2015-05-07,35.878,35.966,35.405,35.666,167036,0
2015-05-08,35.909,35.918,35.495,35.495,161811,0
2015-05-11,35.325,35.462,34.795,34.795,268330,0
2015-05-12,34.545,35.066,34.528,34.999,138026,0
2015-05-13,35.162,35.592,35.034,35.527,208111,0
2015-05-14,35.723,36.218,35.617,36.031,195920,0
2015-05-15,36.12,36.218,35.82,36.071,234511,0
2015-05-18,36.014,36.274,35.926,35.949,206407,0
2015-05-19,35.845,36.031,35.243,35.317,204172,0
2015-05-20,35.429,35.429,34.885,34.885,348423,0
2015-05-21,35.048,35.074,34.594,34.637,233778,0
2015-05-22,34.587,34.662,34.348,34.514,244333,0
2015-05-26,34.514,34.742,34.027,34.58,351319,0
2015-05-27,34.637,34.818,34.415,34.702,216792,0
2015-05-28,34.637,34.637,34.447,34.521,119434,0
2015-05-29,34.761,34.818,34.348,34.637,243725,0
2015-06-01,34.736,35.123,34.538,34.553,204098,0
2015-06-02,34.561,34.637,34.43,34.521,160052,0
2015-06-03,34.571,34.587,33.886,33.903,138423,0
2015-06-04,33.927,33.994,33.384,33.63,217278,0
2015-06-05,33.409,34.2,33.293,34.059,201750,0
2015-06-08,34.052,34.372,33.829,34.027,159168,0
2015-06-09,33.985,34.15,33.647,33.697,157507,0
2015-06-10,33.723,33.763,33.417,33.44,159036,0
2015-06-11,33.326,33.417,32.972,32.981,177339,0
2015-06-12,32.839,32.972,32.576,32.683,139514,0
2015-06-15,32.444,32.864,32.444,32.807,260830,0
2015-06-16,32.864,33.021,32.782,32.864,102149,0
2015-06-17,32.981,33.095,32.848,33.063,111369,0
2015-06-18,33.045,33.127,32.659,32.758,108943,0
2015-06-19,32.602,32.798,32.459,32.459,112096,0
2015-06-22,32.543,32.609,32.188,32.221,94385,0
2015-06-23,32.229,32.361,32.031,32.123,147491,0
2015-06-24,32.055,32.319,32.055,32.229,112581,0
2015-06-25,32.105,32.246,31.933,31.933,101663,0
2015-06-26,31.941,31.941,31.051,31.1,193501,0
2015-06-29,31.091,31.1,29.806,29.897,447904,0
2015-06-30,29.978,30.458,29.732,30.425,612432,0
2015-07-01,30.572,30.572,29.741,29.946,629271,0
2015-07-02,29.93,30.269,29.813,30.176,298441,0
2015-07-06,30.111,30.111,29.732,29.741,187192,0
2015-07-07,29.988,30.44,29.098,30.44,226501,0
2015-07-08,30.185,30.341,29.691,29.813,137816,0
2015-07-09,30.161,30.425,29.97,30.127,143275,0
2015-07-10,30.284,30.647,30.219,30.54,176516,0
2015-07-13,30.731,30.813,30.605,30.704,129445,0
2015-07-14,30.647,31.24,30.614,30.785,250286,0
2015-07-15,30.827,30.836,29.988,30.103,197151,0
2015-07-16,30.07,30.07,29.402,29.469,381541,0
2015-07-17,29.443,29.542,28.858,29.024,260952,0
2015-07-20,28.998,29.031,28.076,28.148,328284,0
2015-07-21,28.076,28.553,27.714,27.728,265442,0
2015-07-22,27.728,27.869,26.945,27.11,344299,0
2015-07-23,27.2,27.714,26.995,27.21,328648,0
2015-07-24,27.218,27.878,27.036,27.852,297833,0
2015-07-27,27.663,28.47,27.449,28.413,319064,0
2015-07-28,28.348,29.361,28.126,29.237,393797,0
2015-07-29,29.262,29.864,28.956,29.757,305719,0
2015-07-30,29.757,30.202,29.51,30.07,282789,0
2015-07-31,30.095,30.252,29.386,29.402,453726,0
2015-08-03,29.27,29.419,28.867,29.005,273257,0
2015-08-04,29.055,29.122,28.429,28.463,287523,0
2015-08-05,28.635,28.867,27.084,27.12,330834,0
2015-08-06,27.07,27.367,26.212,26.937,505986,0
2015-08-07,27.103,27.177,26.541,26.583,277815,0
2015-08-10,26.525,27.794,26.525,27.771,274540,0
2015-08-11,27.242,27.622,26.651,27.357,508884,0
2015-08-12,27.242,28.191,27.2,27.976,547504,0
2015-08-13,27.928,28.241,27.614,28.001,372686,0
2015-08-14,27.951,29.147,27.951,28.998,276361,0
2015-08-17,29.064,29.542,28.942,29.443,225406,0
2015-08-18,29.361,29.575,29.27,29.575,172027,0
2015-08-19,29.51,29.707,28.99,29.147,207695,0
2015-08-20,29.038,29.281,28.508,28.626,259253,0
2015-08-21,28.467,28.634,27.88,27.88,220309,0
2015-08-24,26.341,27.442,25.855,26.284,544226,0
2015-08-25,27.131,27.376,26.535,26.988,303672,0
2015-08-26,27.434,27.517,26.872,27.342,328084,0
2015-08-27,27.61,29.189,27.458,28.929,417163,0
2015-08-28,28.735,30.187,28.735,30.004,239961,0
2015-08-31,29.894,30.247,29.323,30.129,464321,0
2015-09-01,29.212,30.087,28.961,29.92,431332,0
2015-09-02,30.222,30.264,29.222,29.399,252939,0
2015-09-03,29.432,29.81,28.946,29.022,353094,0
2015-09-04,28.82,29.785,28.659,29.718,266874,0
2015-09-08,29.827,30.004,28.719,28.919,271994,0
2015-09-09,28.919,29.281,28.131,28.205,205545,0
2015-09-10,28.165,28.534,27.753,28.131,252007,0
2015-09-11,28.046,28.046,27.299,27.357,206735,0
2015-09-14,27.316,27.357,26.964,27.157,242341,0
2015-09-15,26.973,27.493,26.938,27.333,345232,0
2015-09-16,27.483,27.745,27.157,27.67,391798,0
2015-09-17,27.661,27.93,27.308,27.467,191597,0
2015-09-18,27.124,27.442,26.98,27.157,272948,0
2015-09-21,27.225,27.417,26.888,27.35,310936,0
2015-09-22,26.988,27.274,26.904,27.182,244485,0
2015-09-23,27.124,27.157,26.284,26.309,228051,0
2015-09-24,26.074,26.174,25.419,25.999,282258,0
2015-09-25,26.259,26.36,25.385,25.638,182082,0
2015-09-28,25.461,25.461,24.689,24.797,444120,0
2015-09-29,24.746,24.746,22.269,22.286,715236,0
2015-09-30,22.345,23.622,22.177,22.765,767871,0
2015-10-01,22.94,23.646,22.816,23.546,355116,0
2015-10-02,23.225,24.502,22.982,24.502,253656,0
2015-10-05,24.813,25.35,24.629,24.79,385695,0
2015-10-06,24.998,26.241,24.832,26.199,360833,0
2015-10-07,26.619,26.654,26.114,26.619,301766,0
2015-10-08,26.527,27.074,26.36,27.055,175295,0
2015-10-09,27.065,27.534,26.813,26.98,329633,0
2015-10-12,26.929,26.929,26.226,26.763,267464,0
2015-10-13,26.569,26.973,26.208,26.334,173747,0
2015-10-14,26.216,26.973,26.174,26.696,398347,0
2015-10-15,26.585,27.081,26.426,26.67,279855,0
2015-10-16,26.771,27.249,26.66,26.888,296170,0
2015-10-19,26.686,26.763,26.208,26.527,245300,0
2015-10-20,26.459,26.988,26.227,26.904,423476,0
2015-10-21,26.795,27.023,26.41,26.41,332611,0
2015-10-22,26.476,26.51,24.915,24.948,554826,0
2015-10-23,24.898,25.074,24.536,24.797,380126,0
2015-10-26,24.78,24.78,23.706,23.706,329990,0
2015-10-27,23.352,23.604,22.47,22.84,472181,0
2015-10-28,22.924,24.344,22.672,24.151,470990,0
2015-10-29,23.975,25.167,23.975,24.998,378219,0
2015-10-30,25.174,25.738,24.696,25.738,409540,0
2015-11-02,25.442,26.14,25.442,25.805,364239,0
2015-11-03,25.957,26.535,25.957,26.459,577214,0
2015-11-04,26.543,26.553,25.62,26.031,385739,0
2015-11-05,25.778,26.132,25.192,25.327,303910,0
2015-11-06,25.058,25.67,24.822,25.293,524220,0
2015-11-09,25.116,25.293,24.553,24.847,264643,0
2015-11-10,24.671,25.065,24.361,24.419,287477,0
2015-11-11,24.436,24.587,23.73,23.975,232696,0
2015-11-12,23.764,23.798,23.134,23.345,385247,0
2015-11-13,23.428,23.538,22.849,23.514,399179,0
2015-11-16,23.723,24.915,23.687,24.722,544226,0
2015-11-17,24.662,24.822,23.715,23.764,489447,0
2015-11-18,23.965,24.704,23.965,24.452,650810,0
2015-11-19,24.466,24.498,23.504,23.589,406150,0
2015-11-20,23.632,24.036,22.979,23.108,509519,0
2015-11-23,23.203,23.341,22.369,22.405,543978,0
2015-11-24,22.706,23.255,22.472,22.654,723469,0
2015-11-25,22.593,22.696,22.327,22.482,607420,0
2015-11-27,22.387,22.867,22.369,22.798,173215,0
2015-11-30,23.031,23.289,22.706,22.825,798562,0
2015-12-01,22.738,23.177,22.335,22.515,627027,0
2015-12-02,22.292,22.472,21.553,21.828,1256536,0
2015-12-03,21.82,22.171,21.004,21.312,1084393,0
2015-12-04,21.149,21.191,20.36,20.995,1686641,0
2015-12-07,20.489,21.373,18.306,19.131,1308896,0
2015-12-08,18.727,20.266,18.341,19.242,1104270,0
2015-12-09,19.501,20.78,19.501,20.368,1335086,0
2015-12-10,20.333,21.149,20.214,20.883,1052681,0
2015-12-11,20.686,20.686,19.242,19.396,1025791,0
2015-12-14,19.38,19.38,18.581,19.089,844098,0
2015-12-15,19.389,19.905,18.994,19.396,770390,0
2015-12-16,19.345,20.797,19.261,20.736,873178,0
2015-12-17,20.772,20.772,19.784,20.54,887730,0
2015-12-18,20.489,20.942,20.084,20.289,883888,0
2015-12-21,20.394,20.609,20.068,20.411,963279,0
2015-12-22,20.566,22.086,20.454,21.88,977423,0
2015-12-23,22.103,24.148,22.103,24.053,1911192,0
2015-12-24,24.388,24.56,23.625,23.822,486463,0
2015-12-28,23.47,23.683,21.828,21.88,1110570,0
2015-12-29,22.266,22.405,21.321,21.537,966162,0
2015-12-30,21.434,22.551,21.116,22.112,1206157,0
2015-12-31,21.768,24.122,21.527,23.898,1053424,0
2016-01-04,23.514,24.336,23.126,24.113,531660,0
2016-01-05,24.199,24.199,23.452,23.95,260527,0
2016-01-06,23.573,23.658,22.567,22.877,361919,0
2016-01-07,22.335,22.859,21.515,21.519,399031,0
2016-01-08,21.596,22.163,21.346,21.58,294005,0
2016-01-11,21.682,21.682,20.196,20.403,263425,0
2016-01-12,20.789,21.201,18.898,20.084,573690,0
2016-01-13,20.403,20.757,18.529,18.641,473755,0
2016-01-14,18.702,20.145,18.22,19.878,609439,0
2016-01-15,18.934,19.389,18.478,19.131,326620,0
2016-01-19,19.252,19.62,17.507,18.161,447591,0
2016-01-20,17.653,17.653,15.892,16.699,610396,0
2016-01-21,16.527,17.687,16.202,16.743,866603,0
2016-01-22,17.49,18.891,17.49,18.864,626568,0
2016-01-25,18.478,19.62,18.211,18.76,399915,0
2016-01-26,18.985,19.835,18.401,19.354,451891,0
2016-01-27,19.345,19.568,18.607,18.916,641138,0
2016-01-28,19.706,20.021,19.097,19.595,645753,0
2016-01-29,19.671,20.91,19.655,20.91,806058,0
2016-02-01,20.514,20.514,19.604,20.246,323398,0
2016-02-02,19.844,19.878,19.345,19.758,348445,0
2016-02-03,20.092,20.36,19.311,20.075,371544,0
2016-02-04,20.154,21.167,19.975,21.064,416076,0
2016-02-05,20.942,21.184,20.075,20.187,233542,0
2016-02-08,19.886,19.886,18.21,18.882,375182,0
2016-02-09,17.439,18.161,16.949,17.576,660344,0
2016-02-10,17.302,17.929,17.088,17.283,507755,0
2016-02-11,16.879,17.25,16.038,16.39,535725,0
2016-02-12,16.879,17.86,16.546,17.775,436256,0
2016-02-16,18.565,19.285,18.271,18.658,457406,0
2016-02-17,19.028,19.939,18.941,19.896,569518,0
2016-02-18,20.227,20.421,19.599,20.244,331158,0
2016-02-19,20.138,20.138,19.626,19.732,459433,0
2016-02-22,20.36,21.455,20.351,21.455,396060,0
2016-02-23,21.04,21.209,20.448,20.448,332708,0
2016-02-24,19.954,20.802,19.732,20.749,370125,0
2016-02-25,20.519,20.828,20.253,20.509,294521,0
2016-02-26,20.986,21.606,20.783,20.846,397901,0
2016-02-29,21.182,22.039,20.986,21.447,403997,0
2016-03-01,21.818,22.384,21.633,21.995,319844,0
2016-03-02,21.713,22.897,21.65,22.799,255406,0
2016-03-03,22.641,23.484,22.641,23.224,375031,0
2016-03-04,23.508,23.657,23.171,23.26,230740,0
2016-03-07,23.039,23.586,23.029,23.242,261819,0
2016-03-08,23.188,23.188,21.518,21.553,308131,0
2016-03-09,21.943,22.102,21.739,21.925,234224,0
2016-03-10,22.022,22.296,21.5,21.544,235319,0
2016-03-11,21.862,22.251,21.561,21.95,383871,0
2016-03-14,21.837,22.21,21.624,21.818,216624,0
2016-03-15,21.597,21.818,20.908,21.818,250562,0
2016-03-16,22.013,22.631,21.828,22.597,366581,0
2016-03-17,22.781,23.127,22.499,22.578,401745,0
2016-03-18,22.897,23.18,21.676,22.057,347415,0
2016-03-21,22.259,22.259,21.603,21.668,220100,0
2016-03-22,21.536,22.022,21.438,21.773,194493,0
2016-03-23,21.447,21.655,20.996,21.155,232417,0
2016-03-24,20.908,21.264,20.509,20.811,217380,0
2016-03-28,20.986,21.005,20.341,20.341,150986,0
2016-03-29,20.244,20.643,19.909,20.545,202269,0
2016-03-30,20.722,21.226,20.626,20.695,315088,0
2016-03-31,20.722,21.8,20.626,21.747,580163,0
2016-04-01,21.482,21.536,20.986,21.306,260218,0
2016-04-04,21.393,21.455,20.793,21.023,255168,0
2016-04-05,20.908,20.986,20.59,20.678,201876,0
2016-04-06,20.898,21.402,20.881,21.279,163223,0
2016-04-07,21.218,21.421,21.014,21.358,168934,0
2016-04-08,21.88,22.146,21.773,21.95,377311,0
2016-04-11,22.092,22.357,21.676,21.765,144242,0
2016-04-12,21.872,22.349,21.756,22.206,398243,0
2016-04-13,22.225,22.641,21.88,22.587,326958,0
2016-04-14,22.862,22.862,22.34,22.553,223255,0
2016-04-15,22.491,22.764,22.067,22.304,238560,0
2016-04-18,21.659,22.879,21.58,22.685,295132,0
2016-04-19,22.835,24.082,22.835,24.064,370990,0
2016-04-20,23.976,25.001,23.871,24.745,243703,0
2016-04-21,25.098,25.275,24.752,24.974,271779,0
2016-04-22,25.054,25.329,24.974,25.018,257287,0
2016-04-25,25.018,25.125,24.268,24.683,254333,0
2016-04-26,25.177,25.744,25.01,25.62,661406,0
2016-04-27,25.858,26.398,25.788,26.256,342371,0
2016-04-28,26.31,26.362,25.749,26.079,291333,0
2016-04-29,26.212,26.415,25.894,26.398,221542,0
2016-05-02,26.521,26.521,25.478,25.61,248741,0
2016-05-03,25.151,25.151,24.169,24.797,348108,0
2016-05-04,25.027,25.151,24.577,24.797,194713,0
2016-05-05,25.47,25.885,24.957,25.214,163648,0
2016-05-06,25.17,25.434,24.903,24.94,222475,0
2016-05-09,24.842,24.965,24.082,24.93,167696,0
2016-05-10,25.027,25.363,24.806,25.018,147150,0
2016-05-11,24.771,25.505,24.223,25.505,215561,0
2016-05-12,25.744,25.769,25.487,25.7,291949,0
2016-05-13,25.7,25.813,25.284,25.638,242059,0
2016-05-16,26.035,26.874,25.813,26.874,247362,0
2016-05-17,26.769,27.07,26.531,26.646,368080,0
2016-05-18,26.761,26.786,26.281,26.433,237204,0
2016-05-19,26.283,26.839,25.947,26.761,280749,0
2016-05-20,26.9,27.009,26.53,26.81,223450,0
2016-05-23,26.593,26.945,26.485,26.773,199707,0
2016-05-24,26.81,26.955,26.359,26.494,240107,0
2016-05-25,26.81,27.044,26.331,26.9,320685,0
2016-05-26,27.018,27.018,26.132,26.15,355553,0
2016-05-27,26.123,26.404,25.952,26.331,237106,0
2016-05-31,26.828,27.009,25.047,25.211,482696,0
2016-06-01,25.211,26.259,25.211,26.213,232773,0
2016-06-02,26.096,26.926,25.997,26.82,241726,0
2016-06-03,26.765,27.234,26.584,27.226,333882,0
2016-06-06,27.226,27.587,27.216,27.415,232993,0
2016-06-07,27.514,27.903,27.424,27.669,214649,0
2016-06-08,27.759,28.036,27.705,27.912,186435,0
2016-06-09,27.56,28.002,27.415,27.976,244033,0
2016-06-10,27.469,27.714,26.746,26.773,231408,0
2016-06-13,26.467,26.619,25.934,26.022,176950,0
2016-06-14,25.808,26.027,25.409,25.681,265134,0
2016-06-15,25.454,26.249,25.3,26.249,251873,0
2016-06-16,26.159,26.249,25.665,26.141,124119,0
2016-06-17,26.412,26.638,26.204,26.494,135803,0
2016-06-20,26.91,27.176,26.657,26.82,121320,0
2016-06-21,26.81,27.469,26.754,27.271,375783,0
2016-06-22,27.279,27.885,27.135,27.56,437948,0
2016-06-23,28.246,28.328,27.625,28.229,257646,0
2016-06-24,27.678,28.012,27.108,27.316,144617,0
2016-06-27,26.791,27.163,26.321,27.108,229828,0
2016-06-28,27.361,28.136,27.063,27.108,325620,0
2016-06-29,27.469,27.714,27.388,27.514,192048,0
2016-06-30,27.786,27.903,27.343,27.813,122296,0
2016-07-01,27.695,28.01,27.695,27.786,142439,0
2016-07-05,27.479,27.56,26.919,27.46,113969,0
2016-07-06,27.334,27.342,27.016,27.163,60029,0
2016-07-07,27.226,27.74,26.865,27.027,137416,0
2016-07-08,27.198,27.542,27.073,27.533,103082,0
2016-07-11,27.605,27.872,27.524,27.74,231371,0
2016-07-12,27.922,28.752,27.922,28.328,180371,0
2016-07-13,28.59,28.59,27.731,27.731,106939,0
2016-07-14,27.794,28.309,27.679,28.265,172891,0
2016-07-15,28.309,28.454,28.093,28.192,111249,0
2016-07-18,28.346,28.572,28.192,28.572,165131,0
2016-07-19,28.554,28.726,28.355,28.707,110554,0
2016-07-20,28.563,29.132,28.51,29.078,80291,0
2016-07-21,29.206,29.539,28.834,29.069,146307,0
2016-07-22,28.924,29.304,28.861,29.231,106846,0
2016-07-25,29.222,29.336,28.671,28.726,135645,0
2016-07-26,28.472,28.997,28.464,28.788,178641,0
2016-07-27,28.934,29.429,28.608,28.608,169901,0
2016-07-28,28.482,28.798,28.13,28.184,178498,0
2016-07-29,27.768,28.182,27.75,27.922,217508,0
2016-08-01,27.948,27.948,27.118,27.244,198710,0
2016-08-02,26.973,27.406,26.683,26.973,236434,0
2016-08-03,27.063,27.759,27.063,27.759,124286,0
2016-08-04,27.714,28.192,27.56,28.184,136569,0
2016-08-05,28.165,28.4,27.957,28.293,108584,0
2016-08-08,28.392,28.914,28.355,28.771,128296,0
2016-08-09,28.825,28.825,28.382,28.59,214403,0
2016-08-10,28.626,28.635,27.885,28.328,230612,0
2016-08-11,28.274,28.437,27.754,27.922,387882,0
2016-08-12,27.931,28.554,27.931,28.482,149657,0
2016-08-15,28.771,28.979,28.626,28.979,272797,0
2016-08-16,29.069,29.864,28.834,29.783,193028,0
2016-08-17,29.756,29.756,29.286,29.449,202138,0
2016-08-18,29.611,29.756,29.412,29.52,153204,0
2016-08-19,29.548,29.637,29.254,29.34,107402,0
2016-08-22,29.16,29.16,28.644,28.69,206073,0
2016-08-23,28.763,29.446,28.698,29.363,140298,0
2016-08-24,29.198,29.224,28.801,28.865,147382,0
2016-08-25,28.69,28.865,28.634,28.745,92671,0
2016-08-26,28.911,29.207,28.768,29.012,118119,0
2016-08-29,29.012,29.012,28.512,28.524,128539,0
2016-08-30,28.607,28.732,28.376,28.459,136723,0
2016-08-31,28.68,28.68,27.989,28.108,184815,0
2016-09-01,27.896,28.256,27.795,27.832,227434,0
2016-09-02,27.961,28.149,27.795,27.795,198505,0
2016-09-06,27.805,28.086,27.805,28.017,125978,0
2016-09-07,28.2,28.662,28.2,28.644,99567,0
2016-09-08,28.717,29.168,28.68,28.985,170480,0
2016-09-09,28.68,28.762,27.965,28.043,106641,0
2016-09-12,27.722,27.823,27.518,27.611,180087,0
2016-09-13,27.611,27.611,26.514,26.623,155310,0
2016-09-14,26.495,27.103,26.394,26.67,109827,0
2016-09-15,26.587,27.021,26.551,26.725,113536,0
2016-09-16,26.577,27.019,26.486,26.92,118569,0
2016-09-19,27.205,27.297,27.048,27.195,121993,0
2016-09-20,27.159,27.316,27.048,27.076,73349,0
2016-09-21,27.14,27.759,27.14,27.667,82704,0
2016-09-22,28.174,28.496,28.02,28.496,143120,0
2016-09-23,28.303,28.542,27.981,28.192,122029,0
2016-09-26,28.22,28.459,27.768,27.888,106098,0
2016-09-27,27.667,27.676,27.352,27.445,80978,0
2016-09-28,27.62,28.146,27.214,27.989,150771,0
2016-09-29,28.007,28.2,27.693,28.072,130405,0
2016-09-30,28.349,28.449,27.997,28.358,65294,0
2016-10-03,28.358,28.497,27.869,27.869,130112,0
2016-10-04,27.823,27.936,27.187,27.417,224586,0
2016-10-05,27.676,27.814,27.501,27.647,101349,0
2016-10-06,27.62,27.759,27.297,27.472,76542,0
2016-10-07,27.601,27.647,27.297,27.389,70594,0
2016-10-10,27.491,28.192,27.491,28.164,80377,0
2016-10-11,28.192,28.192,27.584,28.154,144810,0
2016-10-12,28.026,28.128,27.815,27.98,67203,0
2016-10-13,27.722,27.984,27.501,27.62,169485,0
2016-10-14,27.592,27.759,27.547,27.637,72048,0
2016-10-17,27.584,27.85,27.576,27.749,88937,0
2016-10-18,27.832,27.981,27.297,27.306,132660,0
2016-10-19,27.518,27.896,27.419,27.768,90300,0
2016-10-20,27.518,27.808,27.501,27.657,58396,0
2016-10-21,27.657,27.906,27.586,27.795,97851,0
2016-10-24,27.776,28.118,27.722,27.841,81481,0
2016-10-25,27.823,27.91,27.487,27.786,94896,0
2016-10-26,27.491,27.951,27.463,27.869,92704,0
2016-10-27,27.906,28.164,27.906,28.017,151016,0
2016-10-28,27.814,27.951,27.482,27.518,93130,0
2016-10-31,27.417,27.493,26.569,26.623,228539,0
2016-11-01,26.698,26.809,26.412,26.735,143242,0
2016-11-02,26.338,26.375,25.821,25.905,115699,0
2016-11-03,25.933,26.319,25.52,26.283,152929,0
2016-11-04,26.099,26.504,25.811,26.394,159250,0
2016-11-07,26.522,26.845,26.522,26.707,193216,0
2016-11-08,26.43,26.947,26.403,26.587,189012,0
2016-11-09,26.053,28.154,26.053,27.722,206960,0
2016-11-10,27.85,28.515,27.85,27.98,156823,0
2016-11-11,27.647,28.036,27.251,27.951,149542,0
2016-11-14,27.722,28.137,27.537,27.961,118762,0
2016-11-15,28.303,29.123,28.108,28.892,154819,0
2016-11-16,28.607,29.474,28.607,29.28,132556,0
2016-11-17,29.381,29.565,28.828,29.308,169050,0
2016-11-18,29.482,29.676,29.123,29.363,212231,0
2016-11-21,29.537,32.823,29.199,30.017,258125,0
2016-11-22,29.857,30.064,28.888,30.064,189444,0
2016-11-23,29.886,29.886,29.273,29.48,181773,0
2016-11-25,29.406,29.792,29.217,29.406,105037,0
2016-11-28,29.406,29.415,28.483,28.492,198637,0
2016-11-29,27.871,28.306,27.644,27.928,322871,0
2016-11-30,28.332,29.255,28.332,28.868,237938,0
2016-12-01,29.066,29.255,28.416,28.576,185819,0
2016-12-02,28.369,28.765,28.2,28.633,154724,0
2016-12-05,28.652,28.784,28.52,28.576,201496,0
2016-12-06,28.332,29.189,28.332,29.095,118018,0
2016-12-07,28.972,29.396,28.908,29.085,151709,0
2016-12-08,29.189,29.283,28.728,29.095,130158,0
2016-12-09,29.152,29.311,28.793,28.793,141409,0
2016-12-12,29.113,29.32,28.576,28.586,151678,0
2016-12-13,28.643,28.802,28.539,28.643,167355,0
2016-12-14,28.483,28.661,28.219,28.351,182535,0
2016-12-15,28.115,28.389,28.105,28.369,173588,0
2016-12-16,28.351,28.596,28.18,28.529,148268,0
2016-12-19,28.511,28.718,28.266,28.342,189534,0
2016-12-20,28.369,28.549,28.238,28.36,550729,0
2016-12-21,28.389,28.992,28.256,28.558,240745,0
2016-12-22,28.605,29.293,28.605,29.208,191793,0
2016-12-23,29.009,29.584,28.972,29.509,162408,0
2016-12-27,29.537,29.952,29.509,29.829,131700,0
2016-12-28,29.688,29.754,28.915,29.009,203497,0
2016-12-29,28.868,28.992,28.483,28.925,245287,0
2016-12-30,28.793,29.179,28.793,28.897,235401,0
2017-01-03,29.056,29.632,29.056,29.632,151662,0
2017-01-04,29.829,29.848,29.575,29.839,109148,0
2017-01-05,29.697,29.792,29.169,29.744,156494,0
2017-01-06,29.876,30.253,29.707,30.253,135610,0
2017-01-09,30.13,30.164,29.105,29.152,203873,0
2017-01-10,29.038,29.377,29.009,29.095,90270,0
2017-01-11,29.095,29.754,29.071,29.66,147312,0
2017-01-12,29.782,29.857,28.962,29.216,140190,0
2017-01-13,29.085,29.33,28.953,29.113,113643,0
2017-01-17,29.189,29.308,28.209,28.802,292802,0
2017-01-18,28.671,28.822,28.548,28.68,147464,0
2017-01-19,28.68,29.085,28.591,29.085,128730,0
2017-01-20,29.226,29.355,28.982,29.029,95191,0
2017-01-23,29.076,29.273,29.019,29.264,123421,0
2017-01-24,29.293,30.093,29.293,30.093,163408,0
2017-01-25,30.413,30.921,30.222,30.874,194749,0
2017-01-26,31.072,31.355,30.893,31.25,201598,0
2017-01-27,31.072,31.128,30.657,31.12,171413,0
2017-01-30,30.856,30.996,30.476,30.667,246592,0
2017-01-31,30.657,30.959,30.272,30.921,238149,0
2017-02-01,31.307,32.391,31.307,32.324,353567,0
2017-02-02,32.334,32.344,31.768,32.24,205146,0
2017-02-03,32.287,32.692,32.287,32.607,190935,0
2017-02-06,32.578,33.341,32.512,33.341,222111,0
2017-02-07,33.031,33.2,32.447,32.56,252133,0
2017-02-08,32.211,32.522,31.938,32.07,205184,0
2017-02-09,32.267,33.021,32.267,32.842,134718,0
2017-02-10,33.181,33.233,32.974,33.124,144485,0
2017-02-13,33.171,33.435,32.964,33.351,160242,0
2017-02-14,33.266,34.066,33.256,34.019,154030,0
2017-02-15,33.972,34.942,33.642,34.819,224612,0
2017-02-16,34.719,34.899,33.751,34.46,164383,0
2017-02-17,34.326,34.661,34.181,34.585,175175,0
2017-02-21,34.729,34.968,34.181,34.316,172095,0
2017-02-22,34.316,34.892,33.856,33.962,179647,0
2017-02-23,34.604,35.083,33.472,33.482,191729,0
2017-02-24,33.54,33.703,32.946,33.137,146416,0
2017-02-27,33.089,33.434,32.926,33.089,137208,0
2017-02-28,33.243,33.53,33.117,33.195,189216,0
2017-03-01,33.29,33.545,32.974,33.051,159557,0
2017-03-02,32.735,33.099,32.687,32.706,106432,0
2017-03-03,32.735,32.946,32.36,32.399,187291,0
2017-03-06,32.39,32.39,32.006,32.312,90592,0
2017-03-07,32.312,32.437,32.179,32.236,85669,0
2017-03-08,32.045,32.131,31.115,31.124,271327,0
2017-03-09,31.019,31.248,30.127,30.443,295985,0
2017-03-10,30.568,30.568,29.897,30.367,297285,0
2017-03-13,30.242,31.182,30.242,31.047,207633,0
2017-03-14,30.722,30.722,30.262,30.386,118629,0
2017-03-15,30.511,31.392,30.367,31.354,184450,0
2017-03-16,31.306,31.575,31.019,31.469,287652,0
2017-03-17,31.412,31.431,31.201,31.288,160096,0
2017-03-20,31.288,31.555,31.191,31.258,140072,0
2017-03-21,31.258,31.469,30.674,30.981,157314,0
2017-03-22,30.78,31.019,30.734,30.971,120012,0
2017-03-23,31.163,31.585,31.09,31.288,202686,0
2017-03-24,31.489,31.585,31.019,31.201,267204,0
2017-03-27,30.865,31.057,30.827,31.019,154336,0
2017-03-28,31.143,31.565,31.143,31.565,159974,0
2017-03-29,31.699,32.505,31.593,32.505,163796,0
2017-03-30,32.735,33.061,32.581,32.993,158824,0
2017-03-31,32.916,33.549,32.802,33.444,228643,0
2017-04-03,33.549,33.549,32.629,32.898,180544,0
2017-04-04,32.639,33.099,32.571,33.032,148794,0
2017-04-05,33.262,33.549,32.993,33.022,98891,0
2017-04-06,33.262,33.48,33.166,33.204,75021,0
2017-04-07,33.3,33.406,33.166,33.358,78379,0
2017-04-10,33.415,33.751,33.3,33.674,82738,0
2017-04-11,33.683,33.894,33.378,33.894,129010,0
2017-04-12,33.674,33.741,33.454,33.645,115198,0
2017-04-13,33.53,33.741,33.424,33.501,139848,0
2017-04-17,33.597,33.597,33.061,33.204,118007,0
2017-04-18,33.109,33.281,32.984,33.147,70570,0
2017-04-19,33.338,33.338,32.812,32.86,78291,0
2017-04-20,32.792,33.07,32.696,32.83,106992,0
2017-04-21,33.041,33.041,32.715,32.86,85287,0
2017-04-24,33.013,33.127,32.811,32.964,110988,0
2017-04-25,32.868,33.29,32.84,33.185,154483,0
2017-04-26,33.051,33.482,33.051,33.252,108463,0
2017-04-27,33.022,33.309,32.888,33.223,89661,0
2017-04-28,33.262,33.587,33.127,33.54,104051,0
2017-05-01,33.693,33.741,33.3,33.363,154731,0
2017-05-02,33.338,33.444,33.022,33.07,142471,0
2017-05-03,33.041,33.041,32.352,32.581,227084,0
2017-05-04,32.304,32.352,31.201,31.479,267063,0
2017-05-05,31.344,32.476,31.326,32.352,133894,0
2017-05-08,32.274,32.533,32.14,32.418,108700,0
2017-05-09,32.188,32.255,31.852,32.159,132470,0
2017-05-10,32.169,33.013,32.159,32.898,130843,0
2017-05-11,32.898,33.137,32.687,32.773,95596,0
2017-05-12,33.013,33.061,32.571,32.639,147345,0
2017-05-15,32.898,33.338,32.696,32.754,106079,0
2017-05-16,32.84,33.041,32.744,32.84,74634,0
2017-05-17,32.543,32.782,32.437,32.505,97197,0
2017-05-18,32.255,32.868,31.948,32.715,89618,0
2017-05-19,33.051,33.424,32.763,33.243,120332,0
2017-05-22,33.501,33.555,32.691,32.993,115717,0
2017-05-23,33.15,33.208,32.927,33.013,97627,0
2017-05-24,32.866,33.169,32.671,32.691,75508,0
2017-05-25,32.515,32.866,32.046,32.055,175547,0
2017-05-26,31.968,32.231,31.762,31.801,99478,0
2017-05-30,31.665,31.704,31.03,31.196,144319,0
2017-05-31,31.069,31.225,30.649,31.03,214807,0
2017-06-01,31.059,31.577,31.059,31.235,114246,0
2017-06-02,31.118,31.323,30.864,30.864,119731,0
2017-06-05,30.619,30.776,30.053,30.395,194933,0
2017-06-06,30.199,30.268,29.378,29.486,310447,0
2017-06-07,29.291,29.603,28.04,28.128,544096,0
2017-06-08,28.362,28.988,28.04,28.695,305019,0
2017-06-09,28.626,29.261,28.626,29.037,155575,0
2017-06-12,29.183,29.398,29.056,29.154,105058,0
2017-06-13,29.222,29.388,29.085,29.183,205397,0
2017-06-14,28.978,29.261,28.294,28.362,227155,0
2017-06-15,28.157,28.343,27.395,27.571,251902,0
2017-06-16,27.6,28.128,27.551,28.079,145907,0
2017-06-19,28.108,28.187,27.698,27.835,94726,0
2017-06-20,27.424,27.571,26.77,27.258,358653,0
2017-06-21,27.258,27.591,26.799,27.014,212867,0
2017-06-22,27.092,27.639,27.014,27.356,183372,0
2017-06-23,27.356,28.108,27.2,28.079,167169,0
2017-06-26,28.066,28.607,27.991,28.597,149575,0
2017-06-27,28.646,29.056,28.333,28.46,145508,0
2017-06-28,28.87,29.212,28.626,28.851,202961,0
2017-06-29,28.87,29.251,28.725,28.929,198547,0
2017-06-30,29.251,29.974,29.124,29.691,235073,0
2017-07-03,29.76,30.521,29.76,30.248,61340,0
2017-07-05,30.053,30.287,29.33,29.652,128076,0
2017-07-06,29.711,29.867,29.085,29.144,94839,0
2017-07-07,28.919,29.134,28.616,29.076,116653,0
2017-07-10,28.958,29.203,28.841,28.988,86693,0
2017-07-11,28.831,29.095,28.714,28.763,163596,0
2017-07-12,29.056,29.593,28.939,29.457,223119,0
2017-07-13,29.33,29.457,29.046,29.144,142025,0
2017-07-14,29.203,30.043,29.203,29.974,138163,0
2017-07-17,30.131,30.131,29.466,29.486,415686,0
2017-07-18,29.662,29.847,29.418,29.847,128016,0
2017-07-19,29.701,29.926,29.554,29.701,167321,0
2017-07-20,29.75,29.799,29.115,29.574,269095,0
2017-07-21,29.564,29.789,29.369,29.662,216507,0
2017-07-24,29.623,30.365,29.457,30.287,270561,0
2017-07-25,30.336,30.531,29.887,29.945,129510,0
2017-07-26,30.189,30.619,29.982,30.395,197088,0
2017-07-27,30.228,30.59,30.209,30.355,144633,0
2017-07-28,30.258,30.424,29.661,29.779,142908,0
2017-07-31,29.652,29.995,29.359,29.681,231595,0
2017-08-01,29.789,30.131,29.662,30.004,137007,0
2017-08-02,29.808,30.238,29.711,29.984,132944,0
2017-08-03,30.053,30.062,29.554,29.672,119932,0
2017-08-04,29.828,29.828,29.408,29.437,78823,0
2017-08-07,29.31,29.357,29.144,29.271,103487,0
2017-08-08,28.91,28.968,28.128,28.343,245302,0
2017-08-09,28.255,28.743,28.255,28.48,153044,0
2017-08-10,28.431,28.704,27.835,27.952,180934,0
2017-08-11,27.825,28.128,27.356,27.727,228420,0
2017-08-14,27.962,28.079,27.581,27.727,109134,0
2017-08-15,27.591,27.659,27.17,27.21,191796,0
2017-08-16,27.356,27.825,27.346,27.815,112659,0
2017-08-17,27.61,27.962,27.6,27.698,253562,0
2017-08-18,27.62,27.972,27.356,27.952,143798,0
2017-08-21,27.981,28.147,27.757,28.04,335731,0
2017-08-22,27.87,28.29,27.8401,27.87,296245,0
2017-08-23,27.77,28.12,27.58,27.59,270460,0
2017-08-24,27.59,27.94,27.58,27.67,134931,0
2017-08-25,27.7,27.8439,27.5891,27.63,138827,0
2017-08-28,27.68,27.88,27.35,27.37,204307,0
2017-08-29,27.29,27.37,27.07,27.16,206717,0
2017-08-30,27,27.3,26.93,27.28,138469,0
2017-08-31,27.46,28.47,27.36,28.47,223107,0
2017-09-01,28.48,28.94,28.46,28.71,178510,0
2017-09-05,28.76,28.93,28.525,28.7,102677,0
2017-09-06,28.7,28.81,28.42,28.78,120173,0
2017-09-07,28.68,28.8883,28.51,28.83,130615,0
2017-09-08,28.82,28.86,28.45,28.57,63124,0
2017-09-11,28.56,28.83,28.56,28.57,77812,0
2017-09-12,28.58,28.68,28.44,28.6,170431,0
2017-09-13,28.61,28.88,28.61,28.8,66893,0
2017-09-14,28.76,29.2222,28.76,29.05,161850,0
2017-09-15,28.95,29.2199,28.64,28.72,118770,0
2017-09-18,28.7,28.99,28.6101,28.89,88912,0
2017-09-19,28.89,29.1,28.72,28.8,116057,0
2017-09-20,28.84,29.15,28.5883,28.69,121754,0
2017-09-21,28.62,28.69,28.22,28.26,82449,0
2017-09-22,28.21,28.47,28.16,28.33,137364,0
2017-09-25,28.53,28.94,28.36,28.94,108796,0
2017-09-26,28.83,29.56,28.81,29.4,152515,0
2017-09-27,29.43,29.554,28.88,29,198847,0
2017-09-28,29.14,29.19,28.89,28.99,149013,0
2017-09-29,29.07,29.398,28.94,28.96,443225,0
2017-10-02,28.85,29.07,28.85,28.89,157224,0
2017-10-03,28.98,29.0154,28.855,28.89,117070,0
2017-10-04,28.88,29.0599,28.8,28.89,134291,0
2017-10-05,29,29.4,28.9412,29.37,137884,0
2017-10-06,29.32,29.46,29.11,29.36,111810,0
2017-10-09,29.4,29.55,29.31,29.34,77083,0
2017-10-10,29.39,29.47,29.15,29.38,146539,0
2017-10-11,29.31,29.57,29.31,29.55,94021,0
2017-10-12,29.32,29.5297,28.98,29,111054,0
2017-10-13,29.08,29.2072,28.35,28.54,237189,0
2017-10-16,28.62,28.6956,28.3,28.34,127726,0
2017-10-17,28.15,28.3,27.92,27.94,171785,0
2017-10-18,27.84,27.99,27.1801,27.36,268774,0
2017-10-19,27.11,27.41,27.11,27.33,197603,0
2017-10-20,27.35,27.42,26.64,26.69,151325,0
2017-10-23,26.56,26.99,26.37,26.41,221387,0
2017-10-24,26.3,26.55,25.87,26.13,269675,0
2017-10-25,25.93,26.09,25.19,25.31,361641,0
2017-10-26,25.37,26.09,25.21,25.98,198827,0
2017-10-27,26.1,26.64,26,26.49,332550,0
2017-10-30,26.4903,26.85,26.15,26.2,241321,0
2017-10-31,26.26,26.3,25.82,26.1,416625,0
2017-11-01,26.21,26.79,26.21,26.68,231000,0
2017-11-02,26.5,26.8,25.7,26,227513,0
2017-11-03,26.05,26.3,25.93,26.02,208387,0
2017-11-06,26.12,26.66,26.07,26.37,342671,0
2017-11-07,26.3,27.22,26.3,27.21,384280,0
2017-11-08,26.98,27.1,26.41,26.47,283584,0
2017-11-09,26.44,26.6921,26.32,26.62,193523,0
2017-11-10,26.63,26.95,26.48,26.62,234097,0
