Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.959,21.41,20.959,21.41,229331,0
2005-02-28,21.3,21.35,20.849,21.211,207446,0
2005-03-01,21.286,21.429,21.009,21.336,264983,0
2005-03-02,21.17,21.562,21.069,21.227,177574,0
2005-03-03,21.32,21.444,21.124,21.436,122100,0
2005-03-04,21.539,21.874,21.511,21.772,129258,0
2005-03-07,21.64,22.186,21.577,21.881,185004,0
2005-03-08,21.868,21.933,21.531,21.692,99251,0
2005-03-09,21.7,21.7,20.901,20.907,180467,0
2005-03-10,20.959,21.394,20.907,21.3,165461,0
2005-03-11,21.178,21.211,20.995,21.139,184044,0
2005-03-14,21.069,21.424,20.987,21.424,118380,0
2005-03-15,21.286,21.531,21.069,21.124,177435,0
2005-03-16,21.103,21.178,20.594,20.769,124578,0
2005-03-17,20.813,21.234,20.776,21.103,463204,0
2005-03-18,21.249,21.265,20.688,20.922,282604,0
2005-03-21,20.783,20.885,20.567,20.68,162020,0
2005-03-22,20.632,21.001,20.59,20.639,204417,0
2005-03-23,20.486,20.71,20.065,20.447,222860,0
2005-03-24,20.447,20.806,20.416,20.616,135038,0
2005-03-28,20.616,20.834,20.59,20.719,265946,0
2005-03-29,20.735,20.995,20.43,20.543,126501,0
2005-03-30,20.688,21.249,20.688,21.103,222584,0
2005-03-31,21.069,21.336,20.749,20.885,387770,0
2005-04-01,21.429,21.504,20.878,21.286,416952,0
2005-04-04,21.211,21.292,20.907,21.227,268424,0
2005-04-05,21.178,21.429,21.117,21.234,139167,0
2005-04-06,21.249,21.663,21.249,21.38,148807,0
2005-04-07,21.357,21.648,21.178,21.482,98419,0
2005-04-08,21.429,21.482,21.096,21.124,125812,0
2005-04-11,21.069,21.117,20.871,21.016,105169,0
2005-04-12,21.016,21.708,20.849,21.577,143023,0
2005-04-13,21.577,21.632,21.227,21.38,159403,0
2005-04-14,21.32,21.577,21.069,21.139,147013,0
2005-04-15,21.148,21.539,20.995,21.328,200152,0
2005-04-18,21.429,21.648,21.211,21.577,145084,0
2005-04-19,21.539,21.795,21.387,21.795,119209,0
2005-04-20,21.795,21.795,21.069,21.32,142473,0
2005-04-21,21.357,21.648,20.93,21.64,369735,0
2005-04-22,21.64,21.648,21.069,21.249,225475,0
2005-04-25,21.204,21.539,21.139,21.539,150456,0
2005-04-26,21.577,21.613,21.155,21.489,262370,0
2005-04-27,21.518,21.83,21.257,21.779,101451,0
2005-04-28,21.723,21.729,21.286,21.286,118521,0
2005-04-29,21.313,21.7,21.03,21.655,288797,0
2005-05-02,21.546,21.795,21.436,21.779,116182,0
2005-05-03,21.795,21.954,21.525,21.684,105303,0
2005-05-04,21.684,22.237,21.684,22.215,128292,0
2005-05-05,22.158,22.246,21.729,22.158,150181,0
2005-05-06,22.192,22.192,21.577,21.577,125542,0
2005-05-09,21.511,22.26,21.511,22.26,135451,0
2005-05-10,22.143,22.237,21.844,22.034,178951,0
2005-05-11,22.179,22.23,21.874,22.23,107095,0
2005-05-12,22.23,22.301,21.948,21.974,113013,0
2005-05-13,21.974,22.158,21.628,21.655,115494,0
2005-05-16,21.723,22.267,21.708,22.23,150866,0
2005-05-17,22.23,22.485,21.874,22.34,116456,0
2005-05-18,22.368,22.875,22.332,22.875,158713,0
2005-05-19,22.776,23.1,22.485,23.067,165598,0
2005-05-20,23.1,23.1,22.621,22.89,100072,0
2005-05-23,22.812,23.16,22.752,22.954,107095,0
2005-05-24,22.812,22.812,22.485,22.558,98563,0
2005-05-25,22.462,22.462,22.013,22.121,151828,0
2005-05-26,22.192,22.47,22.028,22.113,128432,0
2005-05-27,22.121,22.448,22.028,22.448,100486,0
2005-05-31,22.411,22.84,22.411,22.593,114802,0
2005-06-01,22.629,23.1,22.593,22.963,153621,0
2005-06-02,22.963,23.027,22.608,22.629,94568,0
2005-06-03,22.558,23.027,22.52,22.642,199183,0
2005-06-06,22.788,23.179,22.629,23.173,109023,0
2005-06-07,23.24,23.638,23.02,23.027,253697,0
2005-06-08,23.21,23.341,22.954,23.02,125680,0
2005-06-09,22.994,23.173,22.71,23.173,136691,0
2005-06-10,23.027,23.173,22.907,23.067,114252,0
2005-06-13,22.994,23.306,22.954,23.299,579936,0
2005-06-14,23.1,23.173,22.68,22.848,442969,0
2005-06-15,22.776,23.067,22.629,23.067,192165,0
2005-06-16,23.027,23.058,22.868,23.042,244608,0
2005-06-17,23.087,23.364,23.087,23.326,340003,0
2005-06-20,23.21,23.319,22.86,23.094,139303,0
2005-06-21,23.139,23.168,22.441,22.448,173855,0
2005-06-22,22.485,22.695,22.301,22.411,181844,0
2005-06-23,22.301,22.629,22.113,22.121,190104,0
2005-06-24,22.158,22.192,21.684,21.795,424248,0
2005-06-27,21.808,21.967,21.756,21.852,273381,0
2005-06-28,21.902,22.637,21.902,22.629,171242,0
2005-06-29,22.848,22.855,22.703,22.826,159676,0
2005-06-30,22.899,23.067,22.52,22.666,273247,0
2005-07-01,22.812,23.008,22.659,23.008,132425,0
2005-07-05,23.014,24.053,23.008,24.045,241172,0
2005-07-06,23.922,23.922,23.168,23.173,144537,0
2005-07-07,23.027,23.435,22.848,23.326,142887,0
2005-07-08,23.357,23.907,23.259,23.888,416541,0
2005-07-11,23.777,24.473,23.777,24.371,339871,0
2005-07-12,24.228,24.292,23.973,23.98,166427,0
2005-07-13,23.98,24.003,23.335,23.638,160090,0
2005-07-14,23.792,23.866,23.027,23.203,171792,0
2005-07-15,22.994,23.471,22.94,23.466,134487,0
2005-07-18,23.466,23.466,22.979,23.16,134622,0
2005-07-19,23.1,23.61,23.1,23.574,109709,0
2005-07-20,23.466,24.09,23.21,24.082,128432,0
2005-07-21,23.901,23.928,22.666,22.883,259063,0
2005-07-22,22.812,23.282,22.812,23.275,195329,0
2005-07-25,23.319,23.568,23.108,23.247,114391,0
2005-07-26,23.357,23.615,23.24,23.537,109161,0
2005-07-27,23.494,23.537,23.027,23.486,305869,0
2005-07-28,23.428,23.615,23.282,23.537,214879,0
2005-07-29,23.466,23.537,23.203,23.357,204553,0
2005-08-01,23.299,23.494,23.1,23.306,196294,0
2005-08-02,23.115,23.478,22.883,23.471,154861,0
2005-08-03,23.392,23.392,23.035,23.319,84796,0
2005-08-04,23.173,23.247,22.642,22.651,156098,0
2005-08-05,22.558,22.615,21.795,21.933,250670,0
2005-08-08,21.881,21.881,21.374,21.539,352256,0
2005-08-09,21.562,22.192,21.562,21.881,237319,0
2005-08-10,22.028,22.411,21.787,21.802,212125,0
2005-08-11,21.795,22.279,21.795,22.267,116456,0
2005-08-12,22.192,22.301,21.852,22.075,121138,0
2005-08-15,22.013,22.651,21.881,22.34,170006,0
2005-08-16,22.301,22.477,22.158,22.254,191202,0
2005-08-17,22.192,22.404,21.918,22.215,134075,0
2005-08-18,22.034,22.158,21.852,21.974,139581,0
2005-08-19,21.933,22.075,21.909,21.954,106680,0
2005-08-22,21.954,22.143,21.852,22.092,177712,0
2005-08-23,22.013,22.267,21.954,22.056,105717,0
2005-08-24,22.158,22.441,21.988,22.107,156098,0
2005-08-25,22.158,22.294,22.042,22.143,93605,0
2005-08-26,22.215,22.215,21.802,21.83,153072,0
2005-08-29,21.648,22.022,21.511,21.941,193816,0
2005-08-30,21.941,22.121,21.83,22.005,214051,0
2005-08-31,21.925,22.55,21.925,22.535,219699,0
2005-09-01,22.586,23.001,22.455,22.68,197669,0
2005-09-02,22.558,22.826,22.512,22.565,178676,0
2005-09-06,22.637,23.581,22.637,23.247,288247,0
2005-09-07,23.247,23.247,22.86,23.001,104893,0
2005-09-08,22.89,23.042,22.788,22.921,89887,0
2005-09-09,22.848,22.971,22.776,22.883,113981,0
2005-09-12,22.812,23.115,22.637,22.921,117005,0
2005-09-13,22.738,22.954,22.512,22.812,212815,0
2005-09-14,22.593,22.629,22.179,22.23,171104,0
2005-09-15,22.083,22.279,22.028,22.273,157615,0
2005-09-16,22.417,22.491,22.092,22.186,358585,0
2005-09-19,22.028,22.199,21.974,22.083,148254,0
2005-09-20,21.974,22.286,21.613,21.868,184178,0
2005-09-21,21.684,21.868,21.621,21.684,253555,0
2005-09-22,21.648,22.056,21.429,21.961,179917,0
2005-09-23,21.795,22.135,21.577,21.974,108881,0
2005-09-26,22.013,22.179,21.886,22.028,91953,0
2005-09-27,22.192,22.192,21.613,22.083,163944,0
2005-09-28,22.092,22.222,21.562,21.756,173444,0
2005-09-29,21.874,22.455,21.613,22.448,248054,0
2005-09-30,22.52,22.615,22.237,22.602,230983,0
2005-10-03,22.666,22.84,22.267,22.738,197396,0
2005-10-04,22.608,22.629,22.022,22.028,187898,0
2005-10-05,22.013,22.013,21.387,21.394,303527,0
2005-10-06,21.424,21.67,21.211,21.598,275444,0
2005-10-07,21.577,21.684,21.257,21.621,226307,0
2005-10-10,21.546,21.716,21.272,21.357,230159,0
2005-10-11,21.387,21.504,21.09,21.162,215015,0
2005-10-12,21.162,21.249,20.756,20.959,367398,0
2005-10-13,20.959,21.069,20.601,20.901,197809,0
2005-10-14,21.069,21.467,20.967,21.46,239931,0
2005-10-17,21.429,21.429,21.069,21.265,228369,0
2005-10-18,21.211,21.3,20.975,21.069,196983,0
2005-10-19,21.03,21.583,20.776,21.577,216251,0
2005-10-20,21.577,21.577,20.858,21.03,230983,0
2005-10-21,21.069,21.416,21.069,21.365,160504,0
2005-10-24,21.525,21.844,21.453,21.7,147702,0
2005-10-25,21.553,21.621,21.185,21.365,174270,0
2005-10-26,21.139,21.453,20.907,21.03,147013,0
2005-10-27,20.922,21.131,20.71,20.885,210749,0
2005-10-28,20.894,21.518,20.894,21.482,269112,0
2005-10-31,21.504,21.974,21.482,21.684,268424,0
2005-11-01,21.504,21.613,20.959,21.249,161331,0
2005-11-02,21.103,21.518,20.995,21.504,192715,0
2005-11-03,21.613,21.787,21.204,21.38,151828,0
2005-11-04,21.467,21.539,20.95,21.227,122235,0
2005-11-07,21.286,21.577,21.03,21.313,194370,0
2005-11-08,21.139,21.32,21.069,21.11,147291,0
2005-11-09,21.103,21.723,21.009,21.518,149769,0
2005-11-10,21.429,21.988,21.162,21.98,177435,0
2005-11-11,21.868,22.061,21.795,22.049,113013,0
2005-11-14,22.042,22.042,21.504,21.708,145638,0
2005-11-15,21.589,21.779,21.38,21.429,125542,0
2005-11-16,21.429,21.504,21.178,21.227,134352,0
2005-11-17,21.272,21.948,21.265,21.941,195193,0
2005-11-18,22.158,22.294,21.941,22.294,240756,0
2005-11-21,22.192,22.695,21.988,22.608,181977,0
2005-11-22,22.425,22.868,22.286,22.761,201113,0
2005-11-23,22.688,22.921,22.558,22.883,117145,0
2005-11-25,22.855,23.001,22.71,22.963,44046,0
2005-11-28,23.027,23.027,22.745,22.819,221074,0
2005-11-29,22.89,23.027,22.738,22.954,162709,0
2005-11-30,22.994,23.027,22.608,22.73,255073,0
2005-12-01,22.761,23.058,22.738,22.914,308756,0
2005-12-02,22.914,22.946,22.722,22.929,134487,0
2005-12-05,22.695,22.738,22.52,22.659,188999,0
2005-12-06,22.73,22.826,22.52,22.52,139721,0
2005-12-07,22.52,22.674,22.347,22.448,112877,0
2005-12-08,22.52,22.812,22.389,22.68,138756,0
2005-12-09,22.752,23.02,22.615,22.883,93055,0
2005-12-12,22.848,22.946,22.602,22.738,106957,0
2005-12-13,22.738,23.168,22.722,23.1,130495,0
2005-12-14,22.855,23.008,22.629,22.666,154721,0
2005-12-15,22.629,22.788,22.397,22.485,149355,0
2005-12-16,22.812,23.247,22.812,22.89,581179,0
2005-12-19,22.963,22.987,22.31,22.317,193816,0
2005-12-20,22.301,22.602,22.1,22.375,143156,0
2005-12-21,22.448,22.848,22.375,22.558,168489,0
2005-12-22,22.485,22.761,22.246,22.761,213086,0
2005-12-23,22.703,23.1,22.703,22.907,153896,0
2005-12-27,23.067,23.173,22.738,22.883,158578,0
2005-12-28,23.008,23.008,22.608,22.84,98972,0
2005-12-29,22.987,23.02,22.417,22.455,123887,0
2005-12-30,22.462,22.52,22.049,22.049,397820,0
2006-01-03,21.974,22.819,21.838,22.812,238692,0
2006-01-04,22.812,22.812,22.558,22.71,213224,0
2006-01-05,22.629,22.94,22.629,22.883,295545,0
2006-01-06,22.883,23.179,22.812,22.883,246538,0
2006-01-09,22.899,23.219,22.875,23.21,131734,0
2006-01-10,23.067,23.255,22.987,23.232,256863,0
2006-01-11,23.173,23.521,22.994,23.357,381164,0
2006-01-12,23.319,23.348,23.081,23.146,158164,0
2006-01-13,23.067,23.108,22.826,23.067,190929,0
2006-01-17,22.954,23.001,22.642,23.001,155825,0
2006-01-18,22.883,23.081,22.883,22.946,113148,0
2006-01-19,23.058,23.486,22.921,23.478,162431,0
2006-01-20,23.551,23.551,22.788,22.899,173310,0
2006-01-23,23.014,23.326,22.929,23.319,235109,0
2006-01-24,23.173,23.537,23.173,23.377,170830,0
2006-01-25,23.371,23.377,23.001,23.255,293204,0
2006-01-26,23.392,23.545,23.247,23.537,177435,0
2006-01-27,23.537,23.805,23.444,23.785,191063,0
2006-01-30,23.647,23.8,23.545,23.67,161195,0
2006-01-31,23.537,24.053,23.428,23.959,196983,0
2006-02-01,23.901,24.314,23.805,24.185,282471,0
2006-02-02,24.126,24.126,23.756,23.973,253420,0
2006-02-03,23.792,23.866,23.494,23.61,174685,0
2006-02-06,23.588,23.894,23.466,23.894,97458,0
2006-02-07,23.756,23.944,23.703,23.756,262370,0
2006-02-08,23.826,23.871,23.407,23.622,171242,0
2006-02-09,23.61,23.777,23.413,23.574,241442,0
2006-02-10,23.478,23.677,23.385,23.486,134901,0
2006-02-13,23.341,23.545,23.188,23.282,255484,0
2006-02-14,23.319,23.61,23.1,23.568,345650,0
2006-02-15,23.501,23.703,23.399,23.537,277926,0
2006-02-16,23.574,23.866,23.56,23.61,258789,0
2006-02-17,23.647,23.71,23.399,23.61,249567,0
2006-02-21,23.501,24.132,23.478,24.068,329680,0
2006-02-22,24.359,24.385,24.037,24.249,412416,0
2006-02-23,24.192,24.385,23.907,24.2,319766,0
2006-02-24,24.132,24.265,23.937,24.265,221622,0
2006-02-27,24.228,24.441,24.228,24.408,203452,0
2006-02-28,24.314,24.52,24.119,24.28,326104,0
2006-03-01,24.371,24.479,24.119,24.458,257134,0
2006-03-02,24.458,24.458,24.017,24.178,157338,0
2006-03-03,24.154,24.473,23.928,24.241,321009,0
2006-03-06,24.265,24.808,24.119,24.746,210609,0
2006-03-07,24.658,24.665,24.228,24.265,130358,0
2006-03-08,24.178,24.322,23.914,24.322,230848,0
2006-03-09,24.368,24.737,24.265,24.606,227956,0
2006-03-10,24.553,25.275,24.458,25.172,298568,0
2006-03-13,25.164,25.447,24.685,24.867,174821,0
2006-03-14,24.496,24.932,24.371,24.729,291828,0
2006-03-15,24.729,25.323,24.633,25.282,242955,0
2006-03-16,25.137,25.463,25.069,25.463,217218,0
2006-03-17,25.657,25.826,25.323,25.767,589433,0
2006-03-20,25.68,25.68,25.282,25.564,191202,0
2006-03-21,25.428,25.616,24.816,25.027,239378,0
2006-03-22,25.027,25.499,24.917,25.447,346200,0
2006-03-23,25.499,25.657,25.244,25.657,151554,0
2006-03-24,25.718,25.87,25.463,25.79,215704,0
2006-03-27,25.644,25.725,25.397,25.571,194502,0
2006-03-28,25.607,25.984,25.44,25.897,187351,0
2006-03-29,25.935,26.495,25.935,26.495,232774,0
2006-03-30,26.514,26.538,26.161,26.211,278475,0
2006-03-31,26.335,26.596,26.297,26.386,358038,0
2006-04-03,26.553,26.611,26.015,26.095,257275,0
2006-04-04,26.095,26.233,25.79,25.856,150317,0
2006-04-05,25.935,26.116,25.607,26.044,181566,0
2006-04-06,25.935,26.269,25.803,26.116,174685,0
2006-04-07,26.109,26.473,26.05,26.116,391487,0
2006-04-10,26.008,26.514,25.491,25.84,327341,0
2006-04-11,25.81,25.92,25.389,25.428,257275,0
2006-04-12,25.353,25.746,25.282,25.631,129808,0
2006-04-13,25.585,25.585,25.069,25.214,156234,0
2006-04-17,25.076,25.323,24.862,24.963,128432,0
2006-04-18,25.063,26.297,25.063,26.297,330231,0
2006-04-19,25.79,26.972,25.79,26.945,444348,0
2006-04-20,27.424,27.663,27.081,27.424,580209,0
2006-04-21,27.933,27.933,26.514,27.01,360513,0
2006-04-24,26.864,27.346,26.406,27.168,265397,0
2006-04-25,27.026,27.176,26.792,27.026,222172,0
2006-04-26,27.096,27.168,26.661,26.792,282193,0
2006-04-27,26.611,27.706,26.362,27.205,457287,0
2006-04-28,27.059,27.424,26.653,27.073,257557,0
2006-05-01,27.168,27.243,26.211,26.348,242684,0
2006-05-02,26.371,26.993,26.146,26.805,1239572,0
2006-05-03,26.822,27.191,26.733,27.135,365195,0
2006-05-04,27.135,27.671,27.127,27.59,169042,0
2006-05-05,27.753,28.456,27.679,28.006,344823,0
2006-05-08,27.86,28.244,27.687,28.13,301187,0
2006-05-09,27.983,28.297,27.968,28.049,172758,0
2006-05-10,27.933,28.056,27.598,27.753,174131,0
2006-05-11,27.679,27.84,26.822,26.842,233598,0
2006-05-12,26.661,26.661,26.037,26.29,279164,0
2006-05-15,26.116,26.748,25.935,26.683,324448,0
2006-05-16,26.792,27.142,26.53,26.53,97733,0
2006-05-17,26.195,26.487,25.97,26.217,225339,0
2006-05-18,26.29,26.625,25.863,25.897,162709,0
2006-05-19,25.79,26.72,25.657,26.276,312060,0
2006-05-22,26.116,26.233,25.671,26.023,167248,0
2006-05-23,26.187,26.487,25.571,25.644,210060,0
2006-05-24,25.607,26.079,25.367,25.993,209781,0
2006-05-25,26.137,26.697,26.008,26.661,142748,0
2006-05-26,26.733,27.135,26.596,26.842,142608,0
2006-05-30,26.755,26.755,26.116,26.116,193816,0
2006-05-31,25.977,26.073,25.157,25.389,626462,0
2006-06-01,24.862,25.397,24.479,25.397,1754536,0
2006-06-02,25.316,25.389,25.063,25.353,426730,0
2006-06-05,25.099,25.607,24.881,25.323,626872,0
2006-06-06,25.316,25.389,24.909,25.347,332434,0
2006-06-07,25.282,25.71,25.057,25.282,350193,0
2006-06-08,25.137,25.34,24.692,25.316,576495,0
2006-06-09,25.316,25.485,25.143,25.404,220659,0
2006-06-12,25.428,25.631,25.208,25.44,412548,0
2006-06-13,25.113,25.353,24.881,24.924,447513,0
2006-06-14,24.917,25.128,24.771,24.989,357074,0
2006-06-15,25.076,25.718,25.069,25.68,381714,0
2006-06-16,25.607,25.897,25.389,25.759,1051401,0
2006-06-19,25.68,25.832,25.428,25.585,366433,0
2006-06-20,25.549,25.696,25.179,25.282,238141,0
2006-06-21,25.244,25.571,25.122,25.214,272832,0
2006-06-22,25.202,25.316,24.831,25.027,189823,0
2006-06-23,24.917,25.084,24.699,24.799,277511,0
2006-06-26,24.824,25.316,24.665,25.275,199183,0
2006-06-27,25.455,25.564,25.143,25.188,303527,0
2006-06-28,25.244,25.447,25.143,25.389,249017,0
2006-06-29,25.631,26.217,25.536,26.175,389838,0
2006-06-30,26.154,26.864,25.746,26.661,721721,0
2006-07-03,26.522,26.726,26.442,26.661,329954,0
2006-07-05,26.514,26.871,26.297,26.777,662943,0
2006-07-06,26.77,26.951,26.639,26.951,330504,0
2006-07-07,26.822,27.205,26.77,26.835,191474,0
2006-07-10,26.733,27.142,26.653,27.142,124162,0
2006-07-11,27.033,27.322,26.733,27.277,152934,0
2006-07-12,27.205,27.271,26.871,27.156,260443,0
2006-07-13,26.915,27.104,26.589,26.617,249567,0
2006-07-14,26.473,26.625,26.079,26.335,223551,0
2006-07-17,26.319,26.864,26.233,26.625,269526,0
2006-07-18,26.514,27.353,26.406,27.353,320321,0
2006-07-19,27.463,28.317,27.463,28.257,421357,0
2006-07-20,28.311,28.317,26.878,26.966,479725,0
2006-07-21,26.951,27.073,26.522,26.901,453429,0
2006-07-24,26.981,27.473,26.892,27.416,333123,0
2006-07-25,27.314,27.72,27.243,27.463,338216,0
2006-07-26,27.314,27.468,27.026,27.386,484129,0
2006-07-27,27.416,27.671,26.959,27.059,217218,0
2006-07-28,27.205,27.753,27.018,27.456,320046,0
2006-07-31,27.307,27.307,26.871,26.939,521849,0
2006-08-01,26.792,27.073,26.175,26.857,344687,0
2006-08-02,26.951,27.463,26.799,27.386,542906,0
2006-08-03,26.733,27.687,26.733,27.561,284116,0
2006-08-04,27.926,28.405,27.895,28.34,399609,0
2006-08-07,28.114,28.13,27.781,28.006,281778,0
2006-08-08,27.86,28.163,27.182,27.556,304767,0
2006-08-09,27.679,28.179,27.575,28.006,466646,0
2006-08-10,27.823,28.297,27.671,28.105,291135,0
2006-08-11,28.041,28.07,27.575,27.86,231257,0
2006-08-14,27.968,28.578,27.968,28.405,264570,0
2006-08-15,28.733,29.045,28.593,28.798,239931,0
2006-08-16,28.551,28.95,28.477,28.926,349090,0
2006-08-17,28.766,28.806,28.456,28.806,341653,0
2006-08-18,28.95,28.95,28.297,28.477,230294,0
2006-08-21,28.333,28.564,28.231,28.477,257685,0
2006-08-22,28.333,28.839,28.257,28.74,225888,0
2006-08-23,28.74,28.853,28.099,28.13,183493,0
2006-08-24,28.15,28.469,28.006,28.368,161746,0
2006-08-25,28.297,28.694,28.297,28.499,118657,0
2006-08-28,28.514,28.862,28.34,28.725,145500,0
2006-08-29,28.725,28.95,28.434,28.95,166008,0
2006-08-30,28.985,29.24,28.904,29.24,239791,0
2006-08-31,29.313,29.524,29.116,29.51,239378,0
2006-09-01,29.494,29.544,29.166,29.284,283569,0
2006-09-05,29.207,29.675,29.133,29.641,223135,0
2006-09-06,28.95,29.022,28.608,28.694,1133166,0
2006-09-07,28.672,28.904,28.45,28.514,563971,0
2006-09-08,28.514,28.839,28.514,28.733,338627,0
2006-09-11,28.551,28.839,28.499,28.766,296920,0
2006-09-12,28.806,29.487,28.725,29.444,662666,0
2006-09-13,29.116,29.603,29.022,29.4,389149,0
2006-09-14,29.253,29.341,29.03,29.335,233184,0
2006-09-15,29.551,30.076,29.494,29.807,574567,0
2006-09-18,29.79,29.939,29.573,29.87,366159,0
2006-09-19,29.987,30.076,29.611,30.002,306555,0
2006-09-20,30.061,30.43,29.675,29.711,403329,0
2006-09-21,29.704,29.822,28.985,29.182,382261,0
2006-09-22,28.998,29.277,28.894,29.166,357074,0
2006-09-25,29.095,29.415,28.918,29.24,236900,0
2006-09-26,29.335,29.487,28.965,29.133,276961,0
2006-09-27,28.985,29.348,28.985,29.24,488671,0
2006-09-28,29.24,29.544,28.998,29.224,393827,0
2006-09-29,29.277,29.423,28.912,28.912,286323,0
2006-10-02,28.95,29.213,28.658,28.774,293890,0
2006-10-03,28.658,29.158,28.622,28.912,191615,0
2006-10-04,28.839,29.596,28.806,29.437,414062,0
2006-10-05,29.348,30.197,29.348,30.197,394106,0
2006-10-06,29.987,30.19,29.79,30.047,557086,0
2006-10-09,29.893,30.221,29.79,30.197,461555,0
2006-10-10,30.149,30.331,29.682,29.878,345784,0
2006-10-11,29.798,30.002,29.299,29.697,179775,0
2006-10-12,29.77,30.09,29.72,30.09,238419,0
2006-10-13,30.111,30.622,30.111,30.622,356938,0
2006-10-16,30.547,31.042,30.547,30.933,242684,0
2006-10-17,30.629,30.998,30.584,30.838,165461,0
2006-10-18,30.926,31.218,30.614,30.635,377033,0
2006-10-19,30.655,31.022,30.59,30.743,141923,0
2006-10-20,30.888,30.933,30.533,30.804,147426,0
2006-10-23,30.584,31.237,30.511,31.237,274895,0
2006-10-24,31.093,31.194,30.933,31.029,182392,0
2006-10-25,30.947,31.237,30.804,31.237,215843,0
2006-10-26,31.274,31.557,30.905,31.456,221897,0
2006-10-27,31.385,31.447,30.438,30.578,276548,0
2006-10-30,30.076,30.693,30.053,30.547,306416,0
2006-10-31,30.635,30.743,30.35,30.622,221209,0
2006-11-01,30.693,30.796,30.09,30.134,305319,0
2006-11-02,29.951,30.002,29.313,29.524,418057,0
2006-11-03,29.566,29.798,28.333,28.82,663354,0
2006-11-06,28.965,29.487,28.965,29.328,385982,0
2006-11-07,29.277,29.641,28.985,28.985,206621,0
2006-11-08,28.878,29.384,28.593,29.341,251493,0
2006-11-09,29.423,29.479,29.095,29.341,221622,0
2006-11-10,29.313,29.487,29.151,29.487,92503,0
2006-11-13,29.313,29.782,29.246,29.66,211850,0
2006-11-14,29.711,30.221,29.603,30.213,341246,0
2006-11-15,30.221,30.221,29.967,30.039,245437,0
2006-11-16,30.07,30.221,29.987,30.076,212536,0
2006-11-17,30.07,30.236,29.829,30.197,219146,0
2006-11-20,30.732,31.325,30.517,30.804,361754,0
2006-11-21,30.732,31.15,30.685,30.967,1311978,0
2006-11-22,31.022,31.1,30.622,31.056,288661,0
2006-11-24,30.888,31.171,30.693,31.115,44734,0
2006-11-27,30.942,30.967,30.111,30.307,340282,0
2006-11-28,30.331,30.358,30.018,30.126,197669,0
2006-11-29,30.293,30.804,30.197,30.804,159955,0
2006-11-30,30.838,31.231,30.547,31.144,338766,0
2006-12-01,31.069,31.165,30.396,30.737,228369,0
2006-12-04,30.622,30.668,30.185,30.286,645596,0
2006-12-05,30.404,30.547,30.111,30.35,553784,0
2006-12-06,30.251,30.278,29.878,30.018,165875,0
2006-12-07,30.07,30.07,29.611,29.611,235528,0
2006-12-08,29.641,29.822,29.407,29.502,242132,0
2006-12-11,29.341,29.749,29.277,29.704,318529,0
2006-12-12,29.667,29.667,29.125,29.384,438150,0
2006-12-13,29.293,29.407,28.622,28.725,380612,0
2006-12-14,28.766,28.926,28.638,28.774,499271,0
2006-12-15,28.766,28.918,28.317,28.317,417643,0
2006-12-18,28.17,28.672,28.085,28.138,268700,0
2006-12-19,27.947,28.226,27.865,28.041,359003,0
2006-12-20,28.114,28.522,27.968,28.522,224240,0
2006-12-21,28.477,28.782,28.354,28.354,471604,0
2006-12-22,28.264,28.499,28.114,28.226,166561,0
2006-12-26,28.405,28.733,28.34,28.477,191474,0
2006-12-27,28.766,28.985,28.766,28.934,312613,0
2006-12-28,28.98,29.133,28.82,28.82,438015,0
2006-12-29,28.766,29.125,28.766,29.058,402910,0
2007-01-03,29.133,29.304,28.957,29.304,577049,0
2007-01-04,29.328,29.573,28.912,29.384,420257,0
2007-01-05,29.277,29.321,28.514,28.74,504504,0
2007-01-08,28.694,28.694,28.251,28.584,277650,0
2007-01-09,28.535,29.095,28.39,29.045,344548,0
2007-01-10,28.878,29.363,28.694,29.363,363270,0
2007-01-11,29.335,29.837,29.284,29.648,321562,0
2007-01-12,29.675,29.96,29.517,29.807,789584,0
2007-01-16,29.641,30.149,29.641,29.908,274206,0
2007-01-17,29.573,29.603,28.912,29.321,1090219,0
2007-01-18,29.407,29.415,28.95,29.058,475043,0
2007-01-19,28.912,29.456,28.774,29.456,377308,0
2007-01-22,29.494,29.494,29.064,29.207,310682,0
2007-01-23,29.133,29.261,29.03,29.207,397820,0
2007-01-24,29.355,29.967,29.24,29.951,990420,0
2007-01-25,30.002,30.389,29.858,30.389,987116,0
2007-01-26,30.38,30.629,30.221,30.54,773612,0
2007-01-29,30.38,30.804,30.265,30.743,343997,0
2007-01-30,30.851,30.967,30.584,30.967,349642,0
2007-01-31,30.825,31.171,30.622,31.056,499685,0
2007-02-01,31.056,31.108,30.724,31.042,267186,0
2007-02-02,31.108,31.305,31.1,31.237,377174,0
2007-02-05,31.202,31.202,30.668,30.831,312613,0
2007-02-06,30.947,31.485,30.396,31.237,484405,0
2007-02-07,31.237,31.477,30.947,31.237,842305,0
2007-02-08,31.069,31.137,30.804,30.933,674231,0
2007-02-09,30.933,31.178,30.172,30.709,696938,0
2007-02-12,30.709,30.732,29.974,30.732,531290,0
2007-02-13,30.732,31.385,30.358,31.385,685985,0
2007-02-14,31.237,31.419,30.983,31.093,403187,0
2007-02-15,31.056,31.331,30.882,31.312,328579,0
2007-02-16,31.312,31.312,30.315,30.796,730391,0
2007-02-20,30.649,31.084,30.338,30.967,464580,0
2007-02-21,30.825,31.056,30.668,31.014,204828,0
2007-02-22,30.955,31.077,30.598,30.851,802244,0
2007-02-23,30.749,30.838,30.221,30.265,470500,0
2007-02-26,30.345,30.511,29.711,30.097,664458,0
2007-02-27,29.058,30.082,28.622,29.151,623296,0
2007-02-28,29.144,29.524,28.912,29.038,531069,0
2007-03-01,28.825,29.551,28.514,29.006,520745,0
2007-03-02,28.711,29.182,28.033,28.033,705205,0
2007-03-05,27.744,28.584,26.762,26.762,1118028,0
2007-03-06,27.379,28.041,27.213,27.773,777604,0
2007-03-07,27.801,27.968,27.361,27.361,491701,0
2007-03-08,27.583,28.099,27.583,27.706,447652,0
2007-03-09,27.947,28.185,27.706,27.889,431680,0
2007-03-12,27.679,27.919,27.424,27.72,272143,0
2007-03-13,27.456,27.72,27.12,27.205,504504,0
2007-03-14,27.089,27.865,26.822,27.694,653032,0
2007-03-15,27.598,27.889,27.314,27.7,456874,0
2007-03-16,27.649,27.712,27.277,27.353,585028,0
2007-03-19,27.527,27.84,27.424,27.808,813262,0
2007-03-20,27.679,27.933,27.535,27.823,751454,0
2007-03-21,27.831,28.346,27.627,28.114,504636,0
2007-03-22,28.257,28.257,27.793,27.933,421499,0
2007-03-23,27.84,28.033,27.787,27.848,411171,0
2007-03-26,27.793,27.823,27.156,27.329,587231,0
2007-03-27,27.156,27.205,26.741,26.857,812985,0
2007-03-28,26.661,27.213,26.514,26.842,1480057,0
2007-03-29,27.104,27.322,26.878,27.221,523085,0
2007-03-30,27.337,27.448,26.85,27.182,599895,0
2007-04-02,27.337,27.379,27.018,27.379,434988,0
2007-04-03,27.448,27.627,27.251,27.456,265123,0
2007-04-04,27.386,27.386,27.073,27.346,219972,0
2007-04-05,27.149,27.314,26.993,27.089,186659,0
2007-04-09,27.067,27.156,26.805,26.842,240618,0
2007-04-10,26.993,27.12,26.878,27.067,726399,0
2007-04-11,27.112,27.112,26.646,26.805,541530,0
2007-04-12,26.785,26.908,26.72,26.908,207716,0
2007-04-13,26.871,27.213,26.842,27.162,606639,0
2007-04-16,27.243,27.416,27.149,27.386,175782,0
2007-04-17,27.379,27.679,27.283,27.583,316464,0
2007-04-18,27.549,28.013,27.549,27.848,703414,0
2007-04-19,28.311,28.346,27.854,28.13,755310,0
2007-04-20,28.584,28.647,28.049,28.056,457561,0
2007-04-23,28.033,28.45,28.033,28.45,392729,0
2007-04-24,28.578,28.593,28.062,28.105,283703,0
2007-04-25,28.272,28.333,27.947,28.062,345101,0
2007-04-26,28.013,28.17,27.84,27.939,530657,0
2007-04-27,27.947,28.099,27.889,27.926,314402,0
2007-04-30,27.991,28.006,27.463,27.502,316605,0
2007-05-01,27.468,27.535,27.089,27.346,359966,0
2007-05-02,27.307,27.687,27.271,27.614,298297,0
2007-05-03,27.642,27.808,27.556,27.657,181293,0
2007-05-04,27.671,27.712,27.473,27.59,292925,0
2007-05-07,27.549,27.687,27.527,27.598,239105,0
2007-05-08,27.519,27.561,27.221,27.271,387360,0
2007-05-09,27.228,27.679,27.191,27.527,247225,0
2007-05-10,27.424,27.463,27.089,27.089,364230,0
2007-05-11,27.182,27.48,27.182,27.386,489081,0
2007-05-14,27.353,27.535,27.089,27.127,375517,0
2007-05-15,27.112,27.346,26.835,26.85,515235,0
2007-05-16,26.923,26.939,26.653,26.697,610084,0
2007-05-17,26.675,26.705,26.24,26.262,491973,0
2007-05-18,26.248,26.508,25.92,26.146,612835,0
2007-05-21,26.154,26.805,26.154,26.502,412134,0
2007-05-22,26.553,27.026,26.495,26.835,334501,0
2007-05-23,26.931,27.235,26.611,26.625,330231,0
2007-05-24,26.705,26.72,25.897,26.079,710847,0
2007-05-25,26.262,26.589,26.195,26.319,342482,0
2007-05-29,26.646,27.135,26.538,27.041,522536,0
2007-05-30,26.923,27.561,26.923,27.527,753381,0
2007-05-31,27.663,27.712,27.198,27.307,751042,0
2007-06-01,26.972,27.135,26.741,26.857,1433113,0
2007-06-04,26.805,27.047,26.714,27.002,662256,0
2007-06-05,26.945,27.01,26.514,26.633,468437,0
2007-06-06,26.514,26.805,26.434,26.611,448477,0
2007-06-07,26.487,26.508,25.652,25.832,792335,0
2007-06-08,25.79,26.312,25.657,26.146,590120,0
2007-06-11,25.433,26.044,25.433,25.897,803349,0
2007-06-12,25.564,25.644,25.042,25.057,894610,0
2007-06-13,25.137,25.863,25.128,25.753,994549,0
2007-06-14,25.731,25.848,25.428,25.428,566173,0
2007-06-15,25.79,25.848,25.506,25.542,752969,0
2007-06-18,25.571,25.585,24.902,24.94,603886,0
2007-06-19,24.838,24.924,24.626,24.887,693085,0
2007-06-20,24.975,24.975,24.453,24.473,625774,0
2007-06-21,24.441,24.606,24.098,24.527,663078,0
2007-06-22,24.448,24.94,24.344,24.867,947472,0
2007-06-25,24.752,25.01,24.448,24.547,890898,0
2007-06-26,24.665,24.887,24.408,24.677,1125322,0
2007-06-27,24.496,25.428,24.448,25.267,860199,0
2007-06-28,25.353,25.478,24.838,24.838,467748,0
2007-06-29,25.019,25.302,24.553,24.699,562177,0
2007-07-02,24.838,25.389,24.808,25.294,500785,0
2007-07-03,25.288,25.433,25.019,25.137,199460,0
2007-07-05,25.063,25.513,24.995,25.428,430582,0
2007-07-06,25.376,25.42,25.057,25.294,541254,0
2007-07-09,25.267,25.288,24.887,24.97,685927,0
2007-07-10,24.752,24.847,24.045,24.09,931781,0
2007-07-11,24.037,24.2,23.826,24.09,749802,0
2007-07-12,24.185,24.322,23.901,24.234,829364,0
2007-07-13,24.082,24.299,23.967,24.299,544420,0
2007-07-16,24.28,24.606,24.2,24.241,1040938,0
2007-07-17,24.441,24.575,24.22,24.286,716350,0
2007-07-18,24.01,24.504,23.973,24.368,716350,0
2007-07-19,24.677,24.771,24.2,24.385,553507,0
2007-07-20,24.432,24.721,23.842,23.995,1238334,0
2007-07-23,24.228,24.265,23.703,23.71,1173500,0
2007-07-24,23.698,23.792,22.769,22.89,1038325,0
2007-07-25,23.1,23.24,22.455,22.73,1085952,0
2007-07-26,22.246,22.745,21.844,22.577,1091459,0
2007-07-27,21.933,22.695,21.663,21.663,1230073,0
2007-07-30,21.692,21.787,21.131,21.613,1181482,0
2007-07-31,21.868,22.286,21.628,21.677,791648,0
2007-08-01,21.648,22.485,21.045,21.765,712635,0
2007-08-02,21.795,22.621,21.795,22.535,1022629,0
2007-08-03,22.512,22.512,21.416,21.539,1020842,0
2007-08-06,21.632,22.52,21.155,22.52,822206,0
2007-08-07,22.34,22.987,22.028,22.608,643116,0
2007-08-08,22.899,24.228,22.883,23.922,989731,0
2007-08-09,23.247,24.22,23.219,23.661,1097102,0
2007-08-10,23.247,24.045,23.067,23.1,729841,0
2007-08-13,23.61,23.61,22.788,22.899,571262,0
2007-08-14,22.899,23.014,22.158,22.158,515378,0
2007-08-15,22.173,22.914,21.98,22.165,589987,0
2007-08-16,21.967,22.84,21.918,22.688,1091320,0
2007-08-17,23.466,23.812,23.058,23.392,958757,0
2007-08-20,23.407,23.922,23.24,23.748,400297,0
2007-08-21,23.677,24.037,23.56,23.879,490462,0
2007-08-22,24.01,24.257,23.581,23.826,333670,0
2007-08-23,23.989,24.025,23.466,23.703,344274,0
2007-08-24,23.622,23.771,23.444,23.756,274345,0
2007-08-27,23.771,23.819,23.385,23.494,282879,0
2007-08-28,23.377,23.471,22.642,22.642,565757,0
2007-08-29,22.855,23.153,22.615,23.108,737962,0
2007-08-30,22.84,23.537,22.812,23.348,378274,0
2007-08-31,24.126,24.162,23.677,23.792,555984,0
2007-09-04,23.733,24.146,23.647,23.894,396852,0
2007-09-05,23.792,23.792,23.471,23.588,371665,0
2007-09-06,23.622,23.901,23.428,23.74,378136,0
2007-09-07,23.53,24.119,23.027,23.123,362579,0
2007-09-10,23.312,23.392,22.55,22.761,414201,0
2007-09-11,22.832,23.24,22.812,23.232,384191,0
2007-09-12,22.987,23.219,22.848,23.05,492798,0
2007-09-13,23.203,23.466,22.994,23.413,332297,0
2007-09-14,23.226,24.03,23.094,24.025,498720,0
2007-09-17,24.025,24.132,23.725,23.907,402228,0
2007-09-18,24.068,24.873,23.8,24.873,563281,0
2007-09-19,24.909,25.347,24.425,24.425,1026484,0
2007-09-20,24.453,24.575,23.691,23.805,792473,0
2007-09-21,24.03,24.045,23.501,23.551,670376,0
2007-09-24,23.537,24.098,23.537,24.09,255484,0
2007-09-25,23.989,24.045,23.74,23.819,275172,0
2007-09-26,23.973,24.286,23.871,24.228,313850,0
2007-09-27,24.401,24.591,24.185,24.458,343997,0
2007-09-28,24.488,24.541,23.858,24.105,422732,0
2007-10-01,24.379,24.909,24.286,24.909,444759,0
2007-10-02,24.984,25.34,24.924,25.34,334777,0
2007-10-03,25.137,25.267,24.867,25.063,272969,0
2007-10-04,25.113,25.347,24.984,25.347,165598,0
2007-10-05,25.404,25.927,25.208,25.92,475183,0
2007-10-08,25.79,26.015,25.607,25.718,377308,0
2007-10-09,25.644,25.746,25.404,25.746,533405,0
2007-10-10,25.731,25.832,25.485,25.832,399060,0
2007-10-11,25.803,26.008,25.631,25.89,460454,0
2007-10-12,25.927,26.015,25.455,25.731,422323,0
2007-10-15,25.856,25.906,25.237,25.564,434022,0
2007-10-16,25.542,25.542,25.26,25.302,578422,0
2007-10-17,25.571,25.591,24.606,24.989,985604,0
2007-10-18,24.799,25.188,24.488,25.069,447235,0
2007-10-19,24.975,24.975,23.959,23.959,450128,0
2007-10-22,23.733,24.533,23.733,24.533,427280,0
2007-10-23,24.633,24.746,24.146,24.583,260578,0
2007-10-24,24.408,24.591,23.907,24.479,314678,0
2007-10-25,24.408,24.902,24.169,24.792,690475,0
2007-10-26,24.984,25.412,24.575,25.412,737411,0
2007-10-29,25.412,25.599,25.316,25.506,663492,0
2007-10-30,25.44,25.644,25.397,25.549,558460,0
2007-10-31,25.549,25.585,24.989,25.585,363129,0
2007-11-01,25.042,25.179,24.265,24.265,670788,0
2007-11-02,24.553,24.699,24.053,24.479,976653,0
2007-11-05,24.14,24.52,24.025,24.344,455909,0
2007-11-06,24.249,24.699,24.154,24.699,565482,0
2007-11-07,24.192,24.453,23.703,23.826,415679,0
2007-11-08,24.045,24.2,23.508,24.075,874248,0
2007-11-09,23.698,24.583,23.596,24.458,684291,0
2007-11-12,24.385,25.01,24.2,24.56,461722,0
2007-11-13,24.553,25.397,24.553,25.282,404977,0
2007-11-14,25.389,25.42,24.533,24.665,342807,0
2007-11-15,24.597,24.867,24.213,24.665,315045,0
2007-11-16,24.713,24.752,23.989,24.371,476421,0
2007-11-19,24.068,24.371,23.622,23.894,595075,0
2007-11-20,23.842,24.371,23.13,23.748,691929,0
2007-11-21,23.521,23.914,23.268,23.805,477121,0
2007-11-23,23.944,24.045,23.756,23.959,429794,0
2007-11-26,24.037,24.146,23.035,23.035,783951,0
2007-11-27,23.008,23.428,22.979,23.312,671419,0
2007-11-28,23.521,24.045,23.521,24.045,622203,0
2007-11-29,24.075,24.075,23.45,23.615,401260,0
2007-11-30,23.973,24.132,23.067,23.275,1027886,0
2007-12-03,23.219,23.377,22.781,22.848,622059,0
2007-12-04,22.593,22.832,22.113,22.113,499959,0
2007-12-05,22.404,22.776,22.254,22.73,534318,0
2007-12-06,22.593,23.179,22.593,23.146,516476,0
2007-12-07,23.108,23.357,22.899,23.058,693085,0
2007-12-10,23.13,23.494,22.819,23.494,426312,0
2007-12-11,23.826,24.488,22.715,22.715,1273511,0
2007-12-12,22.883,23.521,22.505,22.752,731080,0
2007-12-13,22.565,22.86,22.425,22.781,520745,0
2007-12-14,22.572,22.954,22.083,22.092,560939,0
2007-12-17,21.996,22.246,21.655,21.756,939177,0
2007-12-18,22.061,22.222,21.482,21.844,795501,0
2007-12-19,21.765,22.192,21.628,22.1,578904,0
2007-12-20,22.425,22.608,21.961,22.535,748976,0
2007-12-21,22.855,23.466,22.512,23.259,1164283,0
2007-12-24,23.042,24.169,23.042,24.09,293890,0
2007-12-26,23.98,23.98,23.385,23.588,343048,0
2007-12-27,23.514,23.537,22.71,22.769,464033,0
2007-12-28,22.738,23.108,22.31,22.621,494038,0
2007-12-31,22.47,22.971,22.23,22.819,358791,0
2008-01-02,22.745,23.027,22.535,22.608,689644,0
2008-01-03,22.71,22.868,21.735,21.749,811198,0
2008-01-04,21.497,21.677,20.987,21.117,784495,0
2008-01-07,21.178,21.741,20.885,21.374,572047,0
2008-01-08,21.436,22.028,20.608,20.624,595489,0
2008-01-09,20.537,21.053,20.012,20.987,733403,0
2008-01-10,20.98,21.429,20.407,20.914,923869,0
2008-01-11,20.791,21.001,20.138,20.341,1578683,0
2008-01-14,20.594,20.756,19.685,20.159,866414,0
2008-01-15,19.841,20.416,19.636,19.979,1011222,0
2008-01-16,19.884,20.601,19.884,20.313,949032,0
2008-01-17,20.174,20.43,19.715,19.906,768367,0
2008-01-18,20.341,20.407,19.272,19.548,977433,0
2008-01-22,18.736,20.516,18.736,20.159,1465328,0
2008-01-23,19.766,22.222,19.715,22.199,1528809,0
2008-01-24,22.279,22.491,21.925,22.26,1295218,0
2008-01-25,22.637,22.695,21.98,22.135,890407,0
2008-01-28,22.056,22.781,21.802,22.781,754753,0
2008-01-29,22.883,22.883,22.375,22.52,736987,0
2008-01-30,22.404,23.001,22.179,22.286,684376,0
2008-01-31,22.135,23.067,22.121,22.855,1135662,0
2008-02-01,22.934,23.61,22.738,23.56,706314,0
2008-02-04,23.537,23.537,22.855,23.299,411308,0
2008-02-05,22.848,23.392,22.642,22.674,563530,0
2008-02-06,22.71,23.108,22.417,22.448,576503,0
2008-02-07,22.411,23.008,22.375,23.008,580271,0
2008-02-08,22.907,23.001,22.34,22.485,779063,0
2008-02-11,22.542,22.812,22.022,22.127,441569,0
2008-02-12,22.207,23.001,22.056,22.71,496235,0
2008-02-13,22.994,23.153,22.425,22.819,435854,0
2008-02-14,22.883,23.139,22.688,22.715,718543,0
2008-02-15,22.593,23.05,22.512,22.994,650840,0
2008-02-19,23.259,23.413,22.776,23.13,768489,0
2008-02-20,23.014,23.521,22.803,23.486,609508,0
2008-02-21,23.596,23.771,22.979,23.027,718924,0
2008-02-22,22.921,23.428,22.703,23.428,641193,0
2008-02-25,23.486,24.249,23.058,24.249,726184,0
2008-02-26,23.989,24.314,23.71,23.944,622684,0
2008-02-27,23.67,24.105,23.413,23.459,482887,0
2008-02-28,23.364,23.603,23.02,23.428,700881,0
2008-02-29,23.219,23.466,23.1,23.188,633325,0
2008-03-03,23.291,23.574,22.855,23.537,1011106,0
2008-03-04,23.282,23.647,22.987,23.364,707863,0
2008-03-05,23.508,23.545,22.848,23.058,598295,0
2008-03-06,23.02,23.073,21.967,21.967,778009,0
2008-03-07,21.655,22.608,21.648,22.47,675157,0
2008-03-10,22.558,22.688,21.961,22.034,478368,0
2008-03-11,22.558,23.826,22.301,23.819,760108,0
2008-03-12,23.494,24.213,23.312,23.385,626483,0
2008-03-13,23.058,23.922,22.572,23.466,1102273,0
2008-03-14,23.615,23.647,22.52,23.173,760903,0
2008-03-17,22.666,23.733,22.558,23.282,558310,0
2008-03-18,23.654,24.205,23.335,24.205,1192997,0
2008-03-19,24.146,24.351,23.725,23.74,864927,0
2008-03-20,23.989,24.228,23.615,24.098,1407692,0
2008-03-24,24.249,27.448,23.973,24.975,1664309,0
2008-03-25,24.677,24.881,24.098,24.575,455808,0
2008-03-26,24.504,24.65,24.146,24.385,338885,0
2008-03-27,24.533,24.792,23.973,23.989,337647,0
2008-03-28,23.914,24.575,23.842,23.922,379866,0
2008-03-31,24.824,24.895,24.213,24.28,526900,0
2008-04-01,24.606,25.063,24.567,24.956,728072,0
2008-04-02,24.847,24.949,24.567,24.862,605439,0
2008-04-03,24.575,25.244,24.553,25.194,469407,0
2008-04-04,25.26,25.26,24.785,24.881,617648,0
2008-04-07,25.01,25.252,24.658,24.995,500426,0
2008-04-08,24.995,24.995,24.331,24.393,451421,0
2008-04-09,24.458,24.658,23.959,24.162,581780,0
2008-04-10,24.22,24.692,23.922,24.393,582750,0
2008-04-11,24.082,24.385,24.01,24.082,307716,0
2008-04-14,24.03,24.286,23.871,23.973,460208,0
2008-04-15,24.178,24.473,23.879,24.473,261691,0
2008-04-16,24.621,25.228,24.408,25.228,2181849,0
2008-04-17,25.157,25.389,24.949,25.244,1717005,0
2008-04-18,25.513,25.513,24.511,24.669,1089951,0
2008-04-21,24.511,24.847,24.511,24.705,822527,0
2008-04-22,24.705,24.824,24.213,24.441,467159,0
2008-04-23,24.401,25.091,24.371,24.867,319583,0
2008-04-24,24.932,25.513,24.597,25.513,454610,0
2008-04-25,25.549,25.81,25.027,25.485,533283,0
2008-04-28,25.571,25.652,25.179,25.652,301956,0
2008-04-29,25.79,25.927,24.626,25.79,461279,0
2008-04-30,25.927,26.378,25.718,25.81,890834,0
2008-05-01,25.878,26.406,25.767,26.137,626081,0
2008-05-02,26.297,26.508,25.585,25.652,526852,0
2008-05-05,25.478,25.951,25.463,25.913,326911,0
2008-05-06,25.775,26.073,25.687,26.023,499594,0
2008-05-07,26.233,26.233,25.571,25.631,639078,0
2008-05-08,25.767,25.767,25.179,25.222,371392,0
2008-05-09,25.057,25.52,25.057,25.244,290507,0
2008-05-12,25.383,25.826,25.244,25.826,457913,0
2008-05-13,25.79,26.202,25.696,26.146,548410,0
2008-05-14,26.13,26.161,25.963,26.086,286353,0
2008-05-15,25.993,26.224,25.696,26.202,384469,0
2008-05-16,26.211,26.224,25.87,25.959,559950,0
2008-05-19,26.044,26.044,25.513,25.657,481555,0
2008-05-20,25.202,25.202,24.808,25.063,2845705,0
2008-05-21,25.051,25.208,24.761,24.956,874490,0
2008-05-22,24.956,25.042,24.52,24.778,747474,0
2008-05-23,24.606,24.887,24.385,24.771,472434,0
2008-05-27,24.713,25.099,24.541,24.699,934129,0
2008-05-28,24.761,24.824,24.408,24.65,794521,0
2008-05-29,24.533,24.752,24.425,24.665,844458,0
2008-05-30,24.626,24.626,24.271,24.473,971629,0
2008-06-02,24.466,24.466,23.989,24.337,897788,0
2008-06-03,24.541,24.583,24.105,24.371,992594,0
2008-06-04,24.473,24.808,24.299,24.665,1084366,0
2008-06-05,24.785,25.027,24.575,25.002,561192,0
2008-06-06,24.575,24.873,23.842,23.937,665037,0
2008-06-09,23.98,24.299,23.501,23.56,602492,0
2008-06-10,23.341,23.907,23.259,23.812,640644,0
2008-06-11,23.698,23.914,23.312,23.319,505236,0
2008-06-12,23.196,23.67,22.954,23.179,672557,0
2008-06-13,23.428,23.71,23.067,23.703,362765,0
2008-06-16,23.568,23.95,23.53,23.95,345877,0
2008-06-17,23.98,24.053,23.444,23.444,775581,0
2008-06-18,23.407,23.486,22.963,23.24,693396,0
2008-06-19,23.196,23.551,22.994,23.551,554063,0
2008-06-20,23.399,23.521,22.868,22.987,826218,0
2008-06-23,23.153,23.45,22.621,22.621,619809,0
2008-06-24,22.535,23.1,22.246,22.781,517973,0
2008-06-25,22.73,23.478,22.68,22.971,646604,0
2008-06-26,22.629,22.994,22.324,22.368,672087,0
2008-06-27,22.47,22.535,21.838,22.068,1149658,0
2008-06-30,22.061,22.179,21.7,21.83,758039,0
2008-07-01,21.741,22.121,21.32,22.068,850346,0
2008-07-02,22.005,22.15,21.64,21.684,847003,0
2008-07-03,21.787,21.894,21.32,21.518,362639,0
2008-07-07,21.632,21.802,20.878,21.401,872629,0
2008-07-08,21.518,23.179,21.265,22.979,1257951,0
2008-07-09,22.441,22.695,21.016,21.053,812687,0
2008-07-10,21.03,22.042,21.03,21.838,856162,0
2008-07-11,21.553,22.776,21.336,22.267,1233551,0
2008-07-14,22.52,22.565,21.546,21.613,1156301,0
2008-07-15,21.453,22.301,21.037,21.605,1308991,0
2008-07-16,21.613,23.341,21.365,23.259,1422188,0
2008-07-17,23.247,23.53,22.535,23.478,843307,0
2008-07-18,23.371,24.01,22.994,23.718,965729,0
2008-07-21,23.647,24.234,23.53,24.234,899871,0
2008-07-22,24.105,24.975,23.812,24.975,1010287,0
2008-07-23,24.917,25.282,24.488,25.091,1122042,0
2008-07-24,25.164,25.164,23.551,23.842,1099134,0
2008-07-25,24.01,25.353,23.835,24.22,1351582,0
2008-07-28,24.01,24.401,23.45,23.654,764102,0
2008-07-29,23.622,25.485,23.622,25.485,1692917,0
2008-07-30,25.616,25.616,24.385,25.202,980523,0
2008-07-31,24.642,25.26,24.591,24.887,803776,0
2008-08-01,24.902,25.228,24.299,25.091,593047,0
2008-08-04,24.975,25.149,24.479,24.713,971120,0
2008-08-05,24.713,26.044,24.713,25.944,927859,0
2008-08-06,25.557,25.81,25.353,25.499,563313,0
2008-08-07,24.867,25.362,24.351,24.633,690425,0
2008-08-08,24.553,25.557,24.553,25.294,991101,0
2008-08-11,25.367,26.187,25.194,26.059,851630,0
2008-08-12,25.906,26.146,25.478,25.631,731846,0
2008-08-13,25.542,25.999,25.347,25.746,609566,0
2008-08-14,25.536,26.269,25.389,26.175,468927,0
2008-08-15,26.378,26.714,25.529,25.79,565429,0
2008-08-18,25.84,25.977,25.113,25.347,457092,0
2008-08-19,24.932,25.288,24.626,25.035,700767,0
2008-08-20,25.063,25.585,24.963,25.26,864091,0
2008-08-21,24.932,25.179,24.393,24.417,583288,0
2008-08-22,24.699,25.753,24.533,25.529,637893,0
2008-08-25,25.31,25.31,24.642,24.808,432113,0
2008-08-26,24.737,25.172,24.393,24.902,322178,0
2008-08-27,24.808,25.376,24.591,25.179,335513,0
2008-08-28,25.057,25.935,24.932,25.935,510933,0
2008-08-29,25.657,25.935,25.294,25.68,415822,0
2008-09-02,26.182,26.393,25.057,25.607,585539,0
2008-09-03,25.817,26.661,25.536,26.581,1053857,0
2008-09-04,26.371,26.553,25.999,26.154,1572467,0
2008-09-05,25.993,26.4,25.696,26.13,670518,0
2008-09-08,26.646,27.416,26.362,27.283,1986657,0
2008-09-09,27.277,27.386,26.116,26.169,1685444,0
2008-09-10,26.683,26.72,25.832,26.625,1254600,0
2008-09-11,25.944,26.683,25.944,26.617,1002895,0
2008-09-12,26.023,26.646,25.746,26.589,700178,0
2008-09-15,26.059,26.508,25.157,25.157,1067790,0
2008-09-16,24.97,26.13,24.808,25.977,1754930,0
2008-09-17,25.404,26.121,24.583,24.685,1358712,0
2008-09-18,25.252,26.799,24.705,26.799,2417264,0
2008-09-19,26.386,28.359,26.378,27.322,2254074,0
2008-09-22,26.697,27.329,25.099,25.68,1432162,0
2008-09-23,25.687,26.29,25.463,26.066,1131082,0
2008-09-24,26.154,26.371,25.84,26.109,1255634,0
2008-09-25,26.319,26.714,26.05,26.553,834111,0
2008-09-26,25.316,26.283,25.063,26.224,2635968,0
2008-09-29,25.557,26.146,23.98,24.737,1418758,0
2008-09-30,24.591,26.864,24.591,26.611,1213147,0
2008-10-01,26.283,26.566,25.913,26.434,772821,0
2008-10-02,26.276,26.538,25.122,25.164,1138162,0
2008-10-03,25.783,25.783,24.185,24.286,1006736,0
2008-10-06,23.866,24.432,22.769,24.06,1461462,0
2008-10-07,24.178,24.591,23.299,23.306,1557554,0
2008-10-08,22.52,24.205,22.52,23.428,1669875,0
2008-10-09,23.959,24.2,20.967,20.967,1748645,0
2008-10-10,20.138,24.956,19.651,23.466,2557189,0
2008-10-13,24.989,25.92,22.382,24.154,1757043,0
2008-10-14,25.797,25.797,21.475,23.247,1496596,0
2008-10-15,22.527,22.89,19.906,20.079,1588377,0
2008-10-16,20.254,21.824,19.122,21.741,1915487,0
2008-10-17,21.083,21.677,19.861,20.858,1550234,0
2008-10-20,21.17,21.41,19.941,20.558,1206505,0
2008-10-21,20.174,20.696,19.993,20.138,1177241,0
2008-10-22,19.571,19.835,18.329,19.232,1847170,0
2008-10-23,19.521,19.746,17.044,18.946,1922439,0
2008-10-24,17.078,18.7,17.078,18.053,1418770,0
2008-10-27,17.944,18.917,17.392,17.464,1788729,0
2008-10-28,18.016,20.95,17.588,20.749,2333379,0
2008-10-29,20.696,21.401,19.383,19.971,1378813,0
2008-10-30,20.529,20.696,19.794,20.632,1090412,0
2008-10-31,20.486,21.894,20.269,21.779,1623548,0
2008-11-03,21.598,21.802,20.68,20.849,716062,0
2008-11-04,21.096,21.772,20.239,21.655,1006681,0
2008-11-05,21.272,21.394,19.063,19.225,1669667,0
2008-11-06,19.027,19.304,18.468,18.523,1311378,0
2008-11-07,18.641,19.651,18.235,19.419,1597579,0
2008-11-10,19.622,19.708,17.82,18.008,1308207,0
2008-11-11,17.514,18.523,17.1,17.731,1112930,0
2008-11-12,17.209,18.196,17.022,17.616,1448712,0
2008-11-13,17.956,20.144,17.1,20.012,1953044,0
2008-11-14,19.208,19.403,17.311,17.385,1650959,0
2008-11-17,17.355,18.083,16.934,17.078,1374636,0
2008-11-18,17.073,18.088,16.831,17.964,1840247,0
2008-11-19,17.63,17.776,15.56,15.852,1924468,0
2008-11-20,15.575,16.765,14.348,14.77,2528124,0
2008-11-21,15.406,17.434,14.55,16.664,2762162,0
2008-11-24,17.341,18.882,15.844,18.577,2799241,0
2008-11-25,18.938,19.571,17.69,19.185,2361292,0
2008-11-26,18.619,19.993,18.124,19.782,1792599,0
2008-11-28,20.042,20.042,18.821,19.232,1148778,0
2008-12-01,18.351,18.577,15.118,15.38,2714312,0
2008-12-02,15.852,16.919,15.743,16.773,3358424,0
2008-12-03,15.989,17.908,15.978,17.828,1916306,0
2008-12-04,17.559,18.954,17.29,17.683,2300751,0
2008-12-05,17.311,19.339,16.622,19.31,2419391,0
2008-12-08,19.941,21.35,18.93,21.148,2520616,0
2008-12-09,20.639,21.211,19.09,19.358,2199574,0
2008-12-10,19.732,20.945,19.367,20.821,1498195,0
2008-12-11,20.434,20.567,17.275,17.653,3158474,0
2008-12-12,17.078,18.938,17.078,18.923,4486337,0
2008-12-15,18.875,19.25,16.831,17.667,1858726,0
2008-12-16,17.915,20.68,17.915,20.68,3378993,0
2008-12-17,19.979,22.075,19.708,21.17,2247157,0
2008-12-18,21.257,21.467,19.2,19.426,2006110,0
2008-12-19,19.794,21.096,19.74,21.023,2364744,0
2008-12-22,21.009,21.053,19.462,20.865,1259792,0
2008-12-23,21.053,21.286,20,20.261,1296979,0
2008-12-24,20.377,20.594,19.645,19.853,459039,0
2008-12-26,20.093,20.377,19.615,20.181,547365,0
2008-12-29,20.144,20.144,18.577,18.882,1549878,0
2008-12-30,19.156,19.794,19.027,19.76,1066168,0
2008-12-31,19.955,20.858,19.584,20.558,1614115,0
2009-01-02,20.601,20.894,19.906,19.963,1255092,0
2009-01-05,19.622,20.138,19.2,19.389,1499325,0
2009-01-06,19.577,19.723,18.562,19.287,2044744,0
2009-01-07,18.821,19.09,18.322,18.562,1540859,0
2009-01-08,18.483,18.677,18.037,18.515,977912,0
2009-01-09,18.483,18.483,17.573,17.623,1244535,0
2009-01-12,17.13,17.77,16.645,16.884,1390577,0
2009-01-13,16.876,17.653,16.605,17.604,1420376,0
2009-01-14,17.182,17.311,16.578,16.677,1793345,0
2009-01-15,16.571,17.764,15.946,17.385,1922323,0
2009-01-16,17.923,18.023,16.765,17.988,1380577,0
2009-01-20,17.611,17.704,15.867,15.962,2397435,0
2009-01-21,16.213,17.37,15.59,17.37,2119507,0
2009-01-22,16.63,17.471,16.397,16.739,1686247,0
2009-01-23,16.172,17.311,16.024,17.262,1115928,0
2009-01-26,17.385,17.783,16.75,17.268,1248656,0
2009-01-27,17.275,17.877,17.255,17.638,871001,0
2009-01-28,18.374,19.272,17.981,19.136,1653350,0
2009-01-29,18.773,19.208,17.755,17.842,1782720,0
2009-01-30,17.683,18.297,17.038,17.295,1942159,0
2009-02-02,17.022,17.747,16.726,17.711,1298317,0
2009-02-03,17.842,17.842,17.232,17.544,1248666,0
2009-02-04,17.536,18.037,17.232,17.334,1186300,0
2009-02-05,17.085,17.804,16.622,17.194,2065719,0
2009-02-06,17.13,18.917,17.109,18.742,2033907,0
2009-02-09,18.685,18.727,18.22,18.596,1110304,0
2009-02-10,18.343,18.577,16.997,17.073,1715136,0
2009-02-11,17.247,17.731,16.846,17.588,1514817,0
2009-02-12,17.159,18.211,16.726,18.075,2434381,0
2009-02-13,18.037,18.258,17.334,17.376,1949973,0
2009-02-17,16.854,17.03,16.229,16.454,2295954,0
2009-02-18,16.63,16.739,15.837,16.557,1296597,0
2009-02-19,16.949,17.073,15.837,16.127,1827924,0
2009-02-20,15.14,15.14,12.938,14.071,5619487,0
2009-02-23,14.282,14.369,12.902,13.003,2865664,0
2009-02-24,12.422,13.235,11.891,13.221,4368655,0
2009-02-25,12.989,13.207,12.105,12.778,3776889,0
2009-02-26,12.982,13.199,12.299,12.458,2877370,0
2009-02-27,12.206,12.699,12.073,12.458,2852438,0
2009-03-02,12.223,12.443,11.47,11.565,3518199,0
2009-03-03,11.719,12.186,11.196,11.907,3222070,0
2009-03-04,12.161,12.48,11.768,12.232,2244009,0
2009-03-05,12.089,12.136,11.326,11.447,2964839,0
2009-03-06,11.478,11.776,10.627,11.331,2755699,0
2009-03-09,11.129,11.517,10.905,11.441,1683697,0
2009-03-10,11.783,13.034,11.624,12.93,2727313,0
2009-03-11,12.938,13.294,12.465,12.807,2516253,0
2009-03-12,12.669,13.606,12.352,13.47,1934347,0
2009-03-13,13.498,13.621,12.764,13.185,1255343,0
2009-03-16,13.274,13.274,12.05,12.082,2271164,0
2009-03-17,11.848,13.017,11.812,12.982,2024942,0
2009-03-18,12.902,13.525,12.136,13.509,2350758,0
2009-03-19,13.72,13.792,12.699,12.857,1990562,0
2009-03-20,12.946,13.134,11.674,11.711,2323930,0
2009-03-23,12.105,13.728,11.871,13.72,2812657,0
2009-03-24,13.542,13.934,12.684,12.902,2488504,0
2009-03-25,12.982,13.309,11.84,12.821,2157926,0
2009-03-26,13.068,13.375,12.372,13.322,2040557,0
2009-03-27,13.112,13.134,12.53,12.567,1299983,0
2009-03-30,12.178,12.32,11.807,11.865,1611792,0
2009-03-31,12.032,12.844,11.848,12.567,2527170,0
2009-04-01,12.161,12.647,12.05,12.286,1781950,0
2009-04-02,12.735,13.383,12.538,13.056,3067489,0
2009-04-03,12.954,13.992,12.837,13.942,2989329,0
2009-04-06,13.72,14.122,13.315,13.87,1823298,0
2009-04-07,13.565,13.696,12.545,12.552,1939843,0
2009-04-08,12.655,13.119,12.473,12.764,1518533,0
2009-04-09,13.09,14.624,13.068,14.588,2270509,0
2009-04-13,14.304,15.9,13.992,15.554,2772970,0
2009-04-14,15.14,15.272,14.006,14.071,2638455,0
2009-04-15,15.3,15.984,14.574,15.9,2725325,0
2009-04-16,16.057,16.478,15.343,15.946,2657720,0
2009-04-17,15.9,16.425,15.374,15.792,2079502,0
2009-04-20,15.264,15.547,14.167,14.267,2290387,0
2009-04-21,14.158,15.656,13.816,15.509,2949282,0
2009-04-22,15.053,16.281,15.001,15.392,3363496,0
2009-04-23,15.336,16.135,15.001,15.995,1848041,0
2009-04-24,16.186,17.327,15.908,16.746,2240742,0
2009-04-27,16.251,16.491,15.152,15.798,1834206,0
2009-04-28,15.54,16.316,15.305,15.575,1703595,0
2009-04-29,15.641,16.337,15.473,16.208,1719569,0
2009-04-30,15.604,15.719,15.22,15.495,11139980,0
2009-05-01,15.406,15.61,15.089,15.239,2342884,0
2009-05-04,15.501,16.084,15.227,15.995,3053305,0
2009-05-05,15.641,15.915,15.415,15.656,1578224,0
2009-05-06,15.995,16.135,15.247,16.009,1848756,0
2009-05-07,16.242,16.316,14.717,14.981,1959818,0
2009-05-08,15.272,16.017,14.981,15.989,2025093,0
2009-05-11,15.488,15.727,15.089,15.193,1589509,0
2009-05-12,15.272,15.473,14.565,15.131,1475587,0
2009-05-13,14.856,14.912,14.167,14.326,1773693,0
2009-05-14,14.34,15.264,13.809,15.16,2596037,0
2009-05-15,14.943,15.232,14.637,14.878,2853818,0
2009-05-18,15.096,15.882,14.958,15.773,2248760,0
2009-05-19,15.3,15.844,15.199,15.366,1159527,0
2009-05-20,15.495,15.83,15.232,15.311,1775469,0
2009-05-21,15.286,15.61,14.732,15.525,1322170,0
2009-05-22,15.604,15.712,15.193,15.264,853511,0
2009-05-26,15.406,16.049,14.827,15.939,2874933,0
2009-05-27,15.844,16.017,15.232,15.328,1592046,0
2009-05-28,15.634,15.719,15.081,15.619,1459939,0
2009-05-29,15.647,15.908,15.305,15.882,1856568,0
2009-06-01,16.235,16.891,15.837,16.425,1492437,0
2009-06-02,16.361,16.63,16.157,16.31,1260362,0
2009-06-03,16.135,16.381,15.9,16.361,852470,0
2009-06-04,16.533,16.63,16.31,16.541,1881728,0
2009-06-05,16.512,16.805,16.208,16.353,1502803,0
2009-06-08,16.337,16.685,16.157,16.454,803918,0
2009-06-09,16.614,16.746,16.381,16.718,647326,0
2009-06-10,16.975,16.975,16.057,16.454,1098827,0
2009-06-11,16.229,16.353,15.78,15.867,1212949,0
2009-06-12,15.806,16.321,15.664,16.259,1467852,0
2009-06-15,15.867,16.208,15.495,15.554,1526840,0
2009-06-16,15.69,15.765,14.927,15.205,821554,0
2009-06-17,15.305,15.46,14.894,15.066,947436,0
2009-06-18,15.193,15.438,14.927,15.232,824985,0
2009-06-19,15.447,15.495,15.16,15.415,1240764,0
2009-06-22,15.908,16.142,15.193,15.232,2364112,0
2009-06-23,15.495,15.604,15.152,15.16,1273643,0
2009-06-24,15.386,15.69,15.343,15.517,897014,0
2009-06-25,15.488,15.9,15.343,15.887,904343,0
2009-06-26,15.798,16.11,15.679,16.084,2061634,0
2009-06-29,16.135,16.345,15.743,16.057,888419,0
2009-06-30,16.11,16.549,16.057,16.251,1491733,0
2009-07-01,16.418,16.533,16.303,16.411,846754,0
2009-07-02,16.084,16.208,15.38,15.38,1399035,0
2009-07-06,15.453,16.186,15.256,16.119,1243234,0
2009-07-07,16.135,16.266,15.547,15.596,1206475,0
2009-07-08,15.735,15.83,15.272,15.671,1059243,0
2009-07-09,15.852,15.984,15.366,15.38,960485,0
2009-07-10,15.357,16.084,15.001,15.488,730666,0
2009-07-13,15.647,16.149,15.366,16.11,1145320,0
2009-07-14,16.142,16.337,15.792,16.281,632598,0
2009-07-15,16.446,17.109,16.418,17.005,1135284,0
2009-07-16,16.919,17.341,16.591,17.239,850227,0
2009-07-17,17.194,17.341,16.541,16.694,921605,0
2009-07-20,16.934,17.37,16.805,17.319,1078035,0
2009-07-21,17.355,17.406,16.891,17.341,941184,0
2009-07-22,17.167,17.764,17.137,17.595,1205108,0
2009-07-23,17.623,18.532,17.579,18.095,1406660,0
2009-07-24,17.95,18.244,17.804,18.22,1117398,0
2009-07-27,18.235,18.453,18.083,18.277,679563,0
2009-07-28,18.149,18.461,18.088,18.335,741941,0
2009-07-29,18.176,18.501,17.981,18.286,677595,0
2009-07-30,18.343,19.012,18.258,18.706,999787,0
2009-07-31,18.641,18.779,18.335,18.589,615521,0
2009-08-03,18.756,18.875,18.523,18.821,513881,0
2009-08-04,18.577,19.403,18.461,19.256,2548461,0
2009-08-05,19.25,19.787,19.169,19.76,2078600,0
2009-08-06,19.794,20.211,19.256,19.845,2567476,0
2009-08-07,20.042,20.987,19.979,20.537,1578094,0
2009-08-10,20.423,20.558,19.845,20.029,947167,0
2009-08-11,19.802,19.955,19.143,19.403,913559,0
2009-08-12,19.375,20.087,19.346,19.685,909464,0
2009-08-13,19.787,20.072,19.403,19.645,705297,0
2009-08-14,19.548,19.651,19.005,19.367,715526,0
2009-08-17,18.453,18.742,18.19,18.329,1086962,0
2009-08-18,18.488,18.584,18.088,18.43,731379,0
2009-08-19,18.19,18.401,18.037,18.351,468969,0
2009-08-20,18.351,19.005,18.286,18.982,716044,0
2009-08-21,19.217,19.782,19.077,19.442,895020,0
2009-08-24,19.571,19.629,19.25,19.395,915078,0
2009-08-25,19.584,19.715,19.395,19.636,1381701,0
2009-08-26,19.666,19.782,19.467,19.732,887356,0
2009-08-27,19.708,19.732,19.353,19.645,727982,0
2009-08-28,19.787,19.869,19.41,19.584,620805,0
2009-08-31,19.339,19.651,19.25,19.584,892650,0
2009-09-01,19.339,19.615,18.75,18.794,1387059,0
2009-09-02,18.584,18.736,18.314,18.366,660697,0
2009-09-03,18.577,18.764,18.25,18.756,478445,0
2009-09-04,18.794,18.938,18.407,18.911,493628,0
2009-09-08,19.25,19.622,19.063,19.608,609192,0
2009-09-09,19.548,19.819,19.41,19.732,1172775,0
2009-09-10,19.708,19.827,19.555,19.794,1381806,0
2009-09-11,19.608,19.666,19.232,19.592,698491,0
2009-09-14,19.449,20.297,19.353,20.224,1102508,0
2009-09-15,20.211,20.521,20.006,20.383,1679879,0
2009-09-16,20.48,21.148,20.327,21.03,1159123,0
2009-09-17,21.009,21.249,20.608,20.828,1096383,0
2009-09-18,20.834,21.11,20.661,21.009,1123338,0
2009-09-21,21.023,21.38,20.995,21.083,1973269,0
2009-09-22,21.286,21.859,21.272,21.808,1509987,0
2009-09-23,21.954,21.967,21.076,21.117,1267507,0
2009-09-24,21.192,21.336,20.289,20.51,1603017,0
2009-09-25,20.486,20.654,20.195,20.377,1205970,0
2009-09-28,20.503,21.546,20.348,21.504,839159,0
2009-09-29,21.424,21.729,21.148,21.162,702749,0
2009-09-30,21.249,21.436,20.704,20.922,787215,0
2009-10-01,20.842,21.009,20.224,20.269,1502952,0
2009-10-02,19.827,20.455,19.674,19.963,1113444,0
2009-10-05,20.05,20.608,20.012,20.464,952699,0
2009-10-06,20.842,20.959,20.304,20.551,1243255,0
2009-10-07,20.383,20.594,20.281,20.51,729592,0
2009-10-08,20.661,21.076,20.44,20.95,867100,0
2009-10-09,20.871,21.148,20.647,21.069,449253,0
2009-10-12,21.192,21.32,20.922,20.995,332984,0
2009-10-13,20.894,20.98,20.391,20.521,507977,0
2009-10-14,20.813,21.09,20.601,21.03,729586,0
2009-10-15,20.901,20.93,20.688,20.696,494118,0
2009-10-16,20.529,20.654,20.093,20.174,590803,0
2009-10-19,20.246,20.447,20.072,20.354,587406,0
2009-10-20,20.341,20.341,19.963,20.029,685648,0
2009-10-21,20.029,20.43,19.651,19.708,930754,0
2009-10-22,19.692,20.231,19.31,20.189,1176154,0
2009-10-23,20.348,20.348,19.629,19.76,1256219,0
2009-10-26,19.845,20.217,19.521,19.544,1137664,0
2009-10-27,19.685,19.963,19.467,19.513,1149885,0
2009-10-28,19.599,19.794,18.911,18.954,1437282,0
2009-10-29,19.169,19.732,19.164,19.708,965350,0
2009-10-30,19.513,19.835,19.063,19.395,1888376,0
2009-11-02,19.537,19.766,18.736,19.353,1001216,0
2009-11-03,19.084,19.651,18.727,19.636,984149,0
2009-11-04,19.76,19.869,19.193,19.256,1057470,0
2009-11-05,19.462,19.841,19.317,19.708,678412,0
2009-11-06,19.375,19.74,19.2,19.474,647784,0
2009-11-09,19.563,20.377,19.563,20.341,891732,0
2009-11-10,20.093,20.276,19.74,20.123,642634,0
2009-11-11,20.32,20.558,20.093,20.369,920265,0
2009-11-12,20.231,20.354,19.919,19.934,597840,0
2009-11-13,19.971,20.13,19.794,19.979,774153,0
2009-11-16,20.276,20.975,20.231,20.783,922398,0
2009-11-17,20.616,20.901,20.152,20.195,1292275,0
2009-11-18,20.217,20.383,19.919,20.195,2070499,0
2009-11-19,19.869,20.006,19.513,19.548,900178,0
2009-11-20,19.419,19.544,19.304,19.324,1268149,0
2009-11-23,19.732,19.819,19.358,19.577,1328399,0
2009-11-24,19.537,19.544,19.177,19.232,906799,0
2009-11-25,19.367,19.426,19.098,19.2,624083,0
2009-11-27,18.523,18.982,18.297,18.584,395856,0
2009-11-30,18.548,19.032,18.374,18.961,1353914,0
2009-12-01,19.069,19.529,18.903,19.232,1436161,0
2009-12-02,19.346,20.05,19.237,19.934,1423948,0
2009-12-03,20.006,20.334,19.685,19.746,797978,0
2009-12-04,20.217,20.464,19.853,20.159,816827,0
2009-12-07,20.123,20.217,19.811,19.898,986816,0
2009-12-08,19.7,20.276,19.629,19.787,680463,0
2009-12-09,19.766,19.979,19.651,19.723,543874,0
2009-12-10,19.853,19.891,19.474,19.615,443314,0
2009-12-11,19.651,19.782,19.615,19.723,706713,0
2009-12-14,19.841,20.203,19.746,20.144,833080,0
2009-12-15,19.666,19.685,19.346,19.389,895665,0
2009-12-16,19.592,19.715,19.403,19.666,1052683,0
2009-12-17,19.513,19.715,19.358,19.548,799995,0
2009-12-18,19.659,20,19.537,19.884,1386215,0
2009-12-21,19.979,20.065,19.875,20.012,390478,0
2009-12-22,20.006,20.217,19.941,20.05,459477,0
2009-12-23,20.093,20.44,20.087,20.313,665204,0
2009-12-24,20.383,20.558,20.354,20.51,193274,0
2009-12-28,20.51,21.016,20.51,20.783,526001,0
2009-12-29,20.783,20.907,20.551,20.575,313533,0
2009-12-30,20.486,20.654,20.297,20.654,428063,0
2009-12-31,20.735,20.975,19.963,20.012,848557,0
2010-01-04,20.254,20.582,19.766,19.869,646881,0
2010-01-05,19.914,19.934,19.435,19.723,828808,0
2010-01-06,19.774,19.898,19.577,19.708,935488,0
2010-01-07,19.629,19.963,19.346,19.861,580371,0
2010-01-08,19.723,19.853,19.636,19.853,374357,0
2010-01-11,19.891,20.05,19.794,19.898,350042,0
2010-01-12,19.766,19.845,19.577,19.715,538715,0
2010-01-13,19.802,20.224,19.577,20.203,799044,0
2010-01-14,20.189,20.304,20.072,20.123,348526,0
2010-01-15,20.102,20.181,19.875,20.114,602104,0
2010-01-19,20.087,20.558,20.05,20.521,715999,0
2010-01-20,20.341,20.849,20.281,20.735,1545289,0
2010-01-21,20.798,20.98,19.906,20.123,1102249,0
2010-01-22,20.042,20.416,19.794,19.845,1097059,0
2010-01-25,19.979,20.093,19.544,19.835,637957,0
2010-01-26,19.651,19.925,19.544,19.548,380573,0
2010-01-27,19.482,19.774,19.31,19.666,572240,0
2010-01-28,19.723,19.754,19.136,19.177,994693,0
2010-01-29,19.232,19.467,18.895,19.027,618188,0
2010-02-01,19.143,19.346,19.019,19.279,566934,0
2010-02-02,19.243,19.482,19.005,19.367,816903,0
2010-02-03,19.304,19.383,19.09,19.185,589356,0
2010-02-04,19.09,19.136,18.476,18.495,1023254,0
2010-02-05,18.501,18.808,18.182,18.787,599345,0
2010-02-08,18.814,18.844,18.351,18.394,559962,0
2010-02-09,18.619,18.75,18.124,18.335,742628,0
2010-02-10,18.329,18.532,17.87,18.227,537750,0
2010-02-11,18.095,18.483,17.923,18.414,509648,0
2010-02-12,18.227,18.794,18.162,18.736,546427,0
2010-02-16,18.946,19.177,18.773,19.156,808162,0
2010-02-17,19.25,19.395,19.105,19.169,427666,0
2010-02-18,19.169,19.395,19.136,19.395,499404,0
2010-02-19,19.513,19.914,19.497,19.732,742244,0
2010-02-22,19.869,20.042,19.794,19.955,639951,0
2010-02-23,19.979,20.029,19.766,19.861,776099,0
2010-02-24,19.898,20.114,19.861,20.087,439447,0
2010-02-25,19.819,20.289,19.782,20.281,519265,0
2010-02-26,20.269,20.503,20.087,20.239,655242,0
2010-03-01,20.327,20.44,20.174,20.43,634797,0
2010-03-02,20.44,20.608,20.383,20.486,445411,0
2010-03-03,20.632,20.654,20.383,20.455,260507,0
2010-03-04,20.455,20.654,20.391,20.632,318695,0
2010-03-05,20.704,21.016,20.647,20.98,550309,0
2010-03-08,21.03,21.429,20.945,21.328,440015,0
2010-03-09,21.257,21.729,21.24,21.504,560834,0
2010-03-10,21.562,21.708,21.429,21.628,487691,0
2010-03-11,21.211,21.41,21.139,21.41,556276,0
2010-03-12,21.553,21.692,21.387,21.497,583977,0
2010-03-15,21.504,21.583,21.24,21.416,413919,0
2010-03-16,21.453,21.765,21.365,21.692,699660,0
2010-03-17,21.7,21.941,21.613,21.795,524015,0
2010-03-18,21.816,22.022,21.749,21.859,310193,0
2010-03-19,21.954,21.961,21.598,21.795,684320,0
2010-03-22,21.7,21.941,21.628,21.859,645289,0
2010-03-23,21.918,22.215,21.648,21.902,681828,0
2010-03-24,21.844,22.26,21.844,22.042,637148,0
2010-03-25,22.158,22.498,22.113,22.165,734348,0
2010-03-26,22.26,22.34,21.967,22.061,1014746,0
2010-03-29,22.068,22.246,21.909,22.246,656627,0
2010-03-30,22.23,22.448,22.179,22.353,449714,0
2010-03-31,22.301,22.491,22.192,22.192,1153232,0
2010-04-01,22.286,22.389,21.795,22.022,645544,0
2010-04-05,22.056,22.448,21.925,22.448,449794,0
2010-04-06,22.301,22.934,22.273,22.875,620390,0
2010-04-07,22.934,22.963,22.602,22.695,800467,0
2010-04-08,22.572,22.848,22.558,22.642,516740,0
2010-04-09,22.71,23.179,22.565,23.173,835306,0
2010-04-12,23.168,23.188,22.803,22.84,382886,0
2010-04-13,22.752,23.341,22.752,23.326,575962,0
2010-04-14,23.413,23.428,23.094,23.291,481372,0
2010-04-15,23.188,23.275,22.875,22.907,446942,0
2010-04-16,22.899,23.153,22.005,22.23,1393648,0
2010-04-19,22.179,22.542,21.925,22.286,610471,0
2010-04-20,22.462,22.572,22.165,22.572,338141,0
2010-04-21,22.535,23.035,22.527,23.035,590554,0
2010-04-22,22.745,23.407,22.688,23.377,588994,0
2010-04-23,23.374,23.704,23.073,23.671,375347,0
2010-04-26,23.588,23.922,23.399,23.718,429154,0
2010-04-27,23.56,23.777,22.929,22.946,641270,0
2010-04-28,23.226,23.335,22.921,23.108,434248,0
2010-04-29,23.341,23.866,23.268,23.792,809254,0
2010-04-30,23.866,23.937,22.832,22.848,694728,0
2010-05-03,23.058,23.521,23.001,23.42,590880,0
2010-05-04,23.094,23.203,22.602,22.695,1025392,0
2010-05-05,22.68,22.803,22.113,22.47,728562,0
2010-05-06,22.324,22.47,20.269,21.336,1425156,0
2010-05-07,21.32,21.961,20.647,20.945,1472219,0
2010-05-10,21.902,22.317,21.677,22.286,989584,0
2010-05-11,22.049,22.715,21.98,22.417,611476,0
2010-05-12,22.615,22.781,22.353,22.666,716547,0
2010-05-13,22.577,22.803,22.462,22.608,537481,0
2010-05-14,22.368,22.527,21.756,21.98,978807,0
2010-05-17,22.083,22.332,21.234,21.838,846282,0
2010-05-18,22.158,22.199,21.286,21.307,864176,0
2010-05-19,21.292,21.546,20.719,21.227,1049006,0
2010-05-20,20.654,21.053,20.348,20.377,1215445,0
2010-05-21,20.087,20.849,19.987,20.783,1341056,0
2010-05-24,20.71,20.885,20.354,20.391,899393,0
2010-05-25,19.934,20.798,19.74,20.735,1083304,0
2010-05-26,20.995,21.257,20.516,20.616,1027394,0
2010-05-27,21.17,21.648,20.821,21.628,799160,0
2010-05-28,21.518,21.7,21.148,21.344,673865,0
2010-06-01,21.178,21.292,20.726,20.735,731012,0
2010-06-02,20.842,21.131,20.455,21.096,1060966,0
2010-06-03,21.162,21.234,20.849,21.023,1257621,0
2010-06-04,20.529,20.742,19.955,19.987,1372992,0
2010-06-07,20.152,20.495,19.819,19.845,865249,0
2010-06-08,19.919,20.217,19.419,20.167,704796,0
2010-06-09,20.391,20.594,19.955,20.087,644417,0
2010-06-10,20.348,20.383,19.898,20.348,902068,0
2010-06-11,20.114,20.806,20.029,20.776,616439,0
2010-06-14,20.95,21.09,20.735,20.936,774552,0
2010-06-15,21.016,21.41,20.901,21.328,530305,0
2010-06-16,21.131,21.328,20.995,21.045,514537,0
2010-06-17,21.053,21.313,20.885,21.148,432769,0
2010-06-18,20.865,21.227,20.742,21.148,810656,0
2010-06-21,21.46,21.621,21.001,21.069,457531,0
2010-06-22,21.265,21.272,20.529,20.543,910372,0
2010-06-23,20.575,20.878,20.269,20.624,626007,0
2010-06-24,20.486,20.704,20.246,20.254,667093,0
2010-06-25,20.377,20.858,20.195,20.68,1185400,0
2010-06-28,20.756,20.821,20.447,20.594,536907,0
2010-06-29,20.289,20.551,20.029,20.159,1277728,0
2010-06-30,20.153,20.533,20.041,20.041,1093318,0
2010-07-01,20.109,20.289,19.692,20.152,1028228,0
2010-07-02,20.269,20.464,19.827,19.891,872012,0
2010-07-06,20.297,20.341,19.208,19.375,822891,0
2010-07-07,19.435,20.269,19.426,20.261,886746,0
2010-07-08,20.434,20.551,20.059,20.434,486023,0
2010-07-09,20.44,20.842,20.304,20.834,408575,0
2010-07-12,20.806,20.806,20.416,20.71,375857,0
2010-07-13,21.001,21.257,20.885,21.198,562946,0
2010-07-14,21.117,21.444,20.828,21.286,520320,0
2010-07-15,21.286,21.374,20.719,21.009,559151,0
2010-07-16,20.776,21.03,20.246,20.391,733345,0
2010-07-19,20.455,20.575,20.012,20.48,335560,0
2010-07-20,20.114,20.907,20.114,20.871,668127,0
2010-07-21,21.037,21.053,20.377,20.48,506903,0
2010-07-22,20.885,21.453,20.719,21.328,656780,0
2010-07-23,21.204,21.7,21.045,21.7,592601,0
2010-07-26,21.723,22.26,21.562,22.23,492408,0
2010-07-27,22.448,22.642,22.1,22.286,495585,0
2010-07-28,22.286,22.558,21.967,22.199,474084,0
2010-07-29,22.301,22.52,21.918,22.165,615256,0
2010-07-30,21.632,22.361,21.497,22.049,550030,0
2010-08-02,22.542,22.674,22.26,22.602,816264,0
2010-08-03,22.47,22.899,22.135,22.586,1136107,0
2010-08-04,22.674,22.994,22.565,22.914,542658,0
2010-08-05,22.761,23.058,22.695,22.84,751524,0
2010-08-06,22.505,22.71,22.23,22.52,371280,0
2010-08-09,22.688,22.954,22.55,22.914,438207,0
2010-08-10,22.651,22.688,22.158,22.47,505506,0
2010-08-11,21.988,22.222,21.655,21.868,733396,0
2010-08-12,21.475,21.933,21.227,21.684,392862,0
2010-08-13,21.621,21.948,21.525,21.723,634688,0
2010-08-16,21.539,21.988,21.46,21.844,314947,0
2010-08-17,22.068,22.375,21.852,22.267,623909,0
2010-08-18,22.34,22.695,22.135,22.565,893056,0
2010-08-19,22.505,22.52,22.121,22.279,1847343,0
2010-08-20,22.23,22.294,22.013,22.286,777775,0
2010-08-23,22.397,22.397,22.083,22.121,962912,0
2010-08-24,21.787,22.301,21.663,22.121,742974,0
2010-08-25,21.988,22.629,21.933,22.485,847345,0
2010-08-26,22.498,22.715,22.1,22.179,639300,0
2010-08-27,22.324,22.477,21.868,22.448,777355,0
2010-08-30,22.301,22.527,22.075,22.121,771483,0
2010-08-31,22.056,22.423,21.947,22.263,931877,0
2010-09-01,22.608,22.875,22.455,22.875,947700,0
2010-09-02,22.819,23.042,22.68,23.001,750396,0
2010-09-03,23.268,23.385,23.001,23.232,520344,0
2010-09-07,23.05,23.24,22.89,22.899,541085,0
2010-09-08,23.014,23.05,22.819,22.899,545063,0
2010-09-09,23.219,23.24,22.637,22.666,612648,0
2010-09-10,22.455,22.586,22.34,22.448,691077,0
2010-09-13,22.642,22.803,22.491,22.722,876943,0
2010-09-14,22.71,22.855,22.586,22.666,547178,0
2010-09-15,22.615,22.934,22.535,22.819,651044,0
2010-09-16,22.832,22.921,22.577,22.695,364290,0
2010-09-17,22.788,22.795,22.505,22.752,508964,0
2010-09-20,22.819,23.392,22.688,23.275,700489,0
2010-09-21,23.377,23.622,23.173,23.299,825164,0
2010-09-22,23.255,23.494,22.987,23.094,586255,0
2010-09-23,22.899,23.087,22.586,22.593,973903,0
2010-09-24,23.21,23.385,22.954,23.348,568253,0
2010-09-27,23.371,23.371,22.883,23.058,484477,0
2010-09-28,23.067,23.196,22.752,23.188,671018,0
2010-09-29,23.042,23.226,22.86,22.994,511334,0
2010-09-30,23.116,23.279,22.792,23.05,862748,0
2010-10-01,23.299,23.364,22.819,23.123,485425,0
2010-10-04,23.108,23.551,23.073,23.53,737843,0
2010-10-05,23.785,24.14,23.53,24.01,687676,0
2010-10-06,24.003,24.003,23.661,23.901,618979,0
2010-10-07,24.017,24.162,23.785,23.851,391754,0
2010-10-08,23.792,23.989,23.638,23.812,545507,0
2010-10-11,23.826,23.98,23.733,23.835,272420,0
2010-10-12,23.748,24.082,23.61,23.989,361907,0
2010-10-13,24.068,24.511,23.959,24.228,808436,0
2010-10-14,24.154,24.257,23.901,24.06,425591,0
2010-10-15,24.162,24.337,23.866,23.866,509569,0
2010-10-18,23.879,24.178,23.866,24.146,583977,0
2010-10-19,23.842,24.249,23.654,23.725,817399,0
2010-10-20,23.8,24.496,23.8,24.331,865089,0
2010-10-21,24.425,24.527,24.126,24.257,785642,0
2010-10-22,24.314,24.541,24.105,24.533,397996,0
2010-10-25,24.665,24.778,24.533,24.737,464431,0
2010-10-26,24.473,24.606,24.371,24.496,343090,0
2010-10-27,24.371,24.432,23.928,23.959,1285206,0
2010-10-28,24.185,24.331,23.377,23.45,1796542,0
2010-10-29,23.427,23.467,23.141,23.268,1217578,0
2010-11-01,23.399,23.514,23.16,23.326,661384,0
2010-11-02,23.471,23.647,23.399,23.545,1186515,0
2010-11-03,23.551,24.132,23.259,23.364,959211,0
2010-11-04,23.61,23.764,23.459,23.764,1286753,0
2010-11-05,23.638,23.928,23.501,23.596,1752876,0
2010-11-08,23.501,23.654,23.247,23.622,914579,0
2010-11-09,23.588,23.725,22.688,22.819,989747,0
2010-11-10,22.86,23.146,22.803,23.087,794838,0
2010-11-11,22.899,23.081,22.781,22.855,444165,0
2010-11-12,22.722,22.94,22.572,22.812,589545,0
2010-11-15,22.929,22.929,22.512,22.572,671697,0
2010-11-16,22.375,22.433,21.648,21.83,716726,0
2010-11-17,21.859,22.056,21.729,21.909,479912,0
2010-11-18,22.113,22.207,21.909,21.996,454042,0
2010-11-19,21.874,22.028,21.735,21.974,417171,0
2010-11-22,21.941,22.1,21.859,22.034,387435,0
2010-11-23,21.838,21.941,21.729,21.83,381099,0
2010-11-24,21.98,22.397,21.974,22.382,502055,0
2010-11-26,22.127,22.425,22.127,22.31,131187,0
2010-11-29,22.192,22.572,22.127,22.542,706655,0
2010-11-30,22.351,22.373,22.034,22.29,681999,0
2010-12-01,22.535,22.715,22.347,22.577,1004155,0
2010-12-02,22.505,22.752,22.382,22.752,890501,0
2010-12-03,22.629,22.73,22.505,22.558,512759,0
2010-12-06,22.485,22.637,22.165,22.577,456434,0
2010-12-07,22.803,22.84,22.629,22.666,880199,0
2010-12-08,22.666,22.788,22.186,22.273,631984,0
2010-12-09,22.382,22.477,21.996,22.022,508244,0
2010-12-10,22.075,22.15,21.974,22.028,513288,0
2010-12-13,21.954,21.954,21.562,21.648,608270,0
2010-12-14,21.663,21.787,21.32,21.401,693037,0
2010-12-15,21.436,21.663,21.249,21.249,625294,0
2010-12-16,21.253,21.531,21.18,21.355,639541,0
2010-12-17,21.401,21.749,21.38,21.663,1222197,0
2010-12-20,21.394,21.816,21.365,21.795,788558,0
2010-12-21,21.844,22.083,21.779,22.056,855430,0
2010-12-22,22.042,22.375,22.034,22.246,473261,0
2010-12-23,22.215,22.375,22.083,22.215,458064,0
2010-12-27,22.15,22.477,22.061,22.448,342306,0
2010-12-28,22.485,22.577,22.332,22.527,289249,0
2010-12-29,22.61,22.672,22.477,22.597,264422,0
2010-12-30,22.618,22.789,22.521,22.694,407917,0
2010-12-31,22.741,22.879,22.501,22.509,336136,0
2011-01-03,22.637,22.963,22.593,22.954,554127,0
2011-01-04,23.058,23.058,22.301,22.353,745357,0
2011-01-05,22.324,22.527,22.301,22.505,474241,0
2011-01-06,22.608,22.615,22.246,22.294,502160,0
2011-01-07,22.34,22.535,21.98,22.15,512629,0
2011-01-10,22.113,22.254,21.83,22.186,473063,0
2011-01-11,22.237,22.347,21.918,22.061,473825,0
2011-01-12,22.254,22.353,21.902,22.013,544969,0
2011-01-13,21.98,22.1,21.925,22.068,530792,0
2011-01-14,22.005,22.127,21.954,22.075,555059,0
2011-01-18,21.948,22.34,21.941,22.34,433131,0
2011-01-19,22.373,22.394,21.892,21.953,515775,0
2011-01-20,21.868,22.186,21.868,22.092,818654,0
2011-01-21,22.121,22.158,21.902,21.996,493153,0
2011-01-24,22.042,22.361,21.925,22.158,538018,0
2011-01-25,22.1,22.491,21.941,22.462,534123,0
2011-01-26,22.498,22.615,22.332,22.572,643170,0
2011-01-27,22.642,22.848,22.593,22.761,540652,0
2011-01-28,22.674,22.752,22.056,22.083,613264,0
2011-01-31,22.193,22.41,22.01,22.285,753271,0
2011-02-01,22.332,22.411,22.113,22.26,498789,0
2011-02-02,22.301,22.425,22.179,22.34,757772,0
2011-02-03,22.387,22.542,22.283,22.497,729772,0
2011-02-04,22.535,22.535,22.127,22.353,886836,0
2011-02-07,22.34,22.608,22.215,22.512,433455,0
2011-02-08,22.512,22.577,22.411,22.542,330968,0
2011-02-09,22.485,22.593,22.375,22.505,424147,0
2011-02-10,22.423,22.697,22.351,22.52,424274,0
2011-02-11,22.527,22.608,22.332,22.558,654881,0
2011-02-14,22.572,22.752,22.485,22.71,406903,0
2011-02-15,22.565,22.722,22.505,22.586,510759,0
2011-02-16,22.666,22.695,22.382,22.477,342190,0
2011-02-18,22.622,22.622,22.232,22.447,518700,0
2011-02-22,22.382,22.485,22.186,22.279,649523,0
2011-02-23,22.254,22.411,21.974,22.075,845292,0
2011-02-24,22.061,22.113,21.67,21.838,960843,0
2011-02-25,21.923,22.188,21.835,22.188,1008223,0
2011-02-28,22.269,22.738,22.222,22.694,2048673,0
2011-03-01,22.808,22.808,22.167,22.202,1355356,0
2011-03-02,22.202,22.257,21.665,21.842,1169675,0
2011-03-03,22.061,22.114,21.835,21.907,1294121,0
2011-03-04,21.973,22.05,21.686,21.892,1390270,0
2011-03-07,21.939,22.021,21.718,21.744,1166024,0
2011-03-08,21.711,22.061,21.703,21.932,1150258,0
2011-03-09,21.966,22.093,21.812,22.034,1111983,0
2011-03-10,21.907,21.907,21.607,21.711,983111,0
2011-03-11,21.623,22.004,21.591,21.923,754292,0
2011-03-14,21.821,21.953,21.686,21.885,607685,0
2011-03-15,21.451,21.783,21.443,21.673,626915,0
2011-03-16,21.642,21.827,21.415,21.434,815980,0
2011-03-17,21.639,21.684,21.409,21.619,694604,0
2011-03-18,21.776,22.013,21.686,21.96,1143725,0
2011-03-21,22.101,22.263,22.028,22.249,513093,0
2011-03-22,22.225,22.314,22.101,22.101,556624,0
2011-03-23,22.042,22.061,21.665,21.769,486748,0
2011-03-24,21.842,21.96,21.583,21.939,589844,0
2011-03-25,21.947,22.409,21.885,22.306,552213,0
2011-03-28,22.387,22.387,22.114,22.306,706070,0
2011-03-29,22.283,22.447,22.013,22.365,410508,0
2011-03-30,22.38,22.697,22.344,22.668,506536,0
2011-03-31,22.716,22.939,22.648,22.913,474119,0
2011-04-01,23.042,23.213,22.919,23.034,472529,0
2011-04-04,22.961,22.97,22.504,22.608,872918,0
2011-04-05,22.586,22.873,22.572,22.748,390957,0
2011-04-06,22.773,22.919,22.705,22.844,312977,0
2011-04-07,22.896,22.953,22.402,22.453,629724,0
2011-04-08,22.586,22.608,22.27,22.283,387574,0
2011-04-11,22.306,22.558,22.18,22.27,360842,0
2011-04-12,22.194,22.409,22.18,22.202,382636,0
2011-04-13,22.249,22.358,22.188,22.283,436675,0
2011-04-14,22.209,22.829,22.159,22.823,549315,0
2011-04-15,22.586,23.007,22.586,22.919,469129,0
2011-04-18,22.668,22.778,22.497,22.638,338778,0
2011-04-19,22.675,22.808,22.608,22.725,343570,0
2011-04-20,22.953,23.087,22.741,22.927,417949,0
2011-04-21,22.986,23.058,22.733,22.992,351010,0
2011-04-25,22.927,23.132,22.852,23.034,236807,0
2011-04-26,23.094,23.33,22.938,23.197,397913,0
2011-04-27,23.182,23.471,23.153,23.411,294596,0
2011-04-28,23.476,23.822,23.433,23.788,632974,0
2011-04-29,23.859,24.028,23.459,23.874,498290,0
2011-05-02,23.994,24.068,23.508,23.712,802962,0
2011-05-03,23.666,23.771,23.157,23.404,659777,0
2011-05-04,23.433,23.508,23.162,23.295,429315,0
2011-05-05,23.177,23.642,23.15,23.441,499592,0
2011-05-06,23.596,23.671,23.094,23.153,323442,0
2011-05-09,23.153,23.596,23.067,23.5,497766,0
2011-05-10,23.656,24.163,23.623,24.155,607091,0
2011-05-11,24.084,24.107,23.682,23.739,520735,0
2011-05-12,23.728,24.045,23.537,24.045,454111,0
2011-05-13,24.133,24.186,23.788,23.839,602691,0
2011-05-16,23.768,24.133,23.728,23.98,446785,0
2011-05-17,24.2,24.464,24.06,24.376,1316230,0
2011-05-18,24.495,24.502,24.179,24.502,421099,0
2011-05-19,24.546,24.678,24.414,24.56,620975,0
2011-05-20,24.54,24.592,24.286,24.338,586535,0
2011-05-23,24.179,24.274,24.016,24.045,657765,0
2011-05-24,24.133,24.405,24.06,24.341,560318,0
2011-05-25,24.341,24.762,24.282,24.693,791421,0
2011-05-26,24.634,25.05,24.526,24.937,885692,0
2011-05-27,25.042,25.107,24.889,25.025,468691,0
2011-05-31,25.156,25.452,25.127,25.443,1150724,0
2011-06-01,25.444,25.444,24.811,24.835,1656031,0
2011-06-02,24.824,25.033,24.127,24.388,1319887,0
2011-06-03,24.127,25.056,24.045,24.592,1311357,0
2011-06-06,24.575,24.734,24.174,24.279,1071155,0
2011-06-07,24.463,24.824,24.353,24.628,782777,0
2011-06-08,24.533,24.672,24.353,24.38,550099,0
2011-06-09,24.502,24.502,23.949,24.053,520095,0
2011-06-10,23.979,24.076,23.103,23.135,1091628,0
2011-06-13,23.201,23.501,23.144,23.276,660601,0
2011-06-14,23.514,23.755,23.448,23.673,702187,0
2011-06-15,23.538,23.618,23.009,23.177,598769,0
2011-06-16,23.162,23.573,23.087,23.367,1383228,0
2011-06-17,23.522,23.605,23.335,23.471,1090973,0
2011-06-20,23.425,23.828,23.425,23.739,376639,0
2011-06-21,23.897,24.069,23.688,24.061,517081,0
2011-06-22,23.971,24.232,23.918,24.03,486409,0
2011-06-23,23.732,23.806,23.292,23.388,1050524,0
2011-06-24,23.477,23.605,23.217,23.494,537556,0
2011-06-27,23.522,23.716,23.485,23.642,374733,0
2011-06-28,23.682,23.883,23.552,23.883,353644,0
2011-06-29,23.942,24.197,23.837,24.182,330729,0
2011-06-30,24.243,24.381,24.067,24.297,482099,0
2011-07-01,24.397,24.765,24.338,24.681,447648,0
2011-07-05,24.703,24.798,24.533,24.77,418531,0
2011-07-06,24.784,25.044,24.686,25.036,283771,0
2011-07-07,25.198,25.405,25.099,25.315,341771,0
2011-07-08,24.973,25.248,24.807,25.218,264482,0
2011-07-11,24.897,25.017,24.429,24.777,433394,0
2011-07-12,24.695,25.226,24.695,24.863,329852,0
2011-07-13,24.959,25.017,24.486,24.486,473686,0
2011-07-14,24.157,24.445,24.15,24.314,551992,0
2011-07-15,24.345,24.703,24.292,24.47,538864,0
2011-07-18,24.456,24.477,23.918,24.03,455349,0
2011-07-19,24.186,24.619,24.125,24.619,339986,0
2011-07-20,24.717,24.839,24.502,24.695,451079,0
2011-07-21,24.807,25.198,24.758,25.068,341471,0
2011-07-22,25.123,25.248,24.952,25.182,166335,0
2011-07-25,24.952,24.959,24.765,24.77,516859,0
2011-07-26,24.831,24.831,24.529,24.707,207441,0
2011-07-27,24.667,24.785,23.933,24.03,643282,0
2011-07-28,24.04,24.314,23.722,24.118,402391,0
2011-07-29,23.926,24.088,23.738,23.926,535842,0
2011-08-01,24.264,24.279,23.618,23.844,579567,0
2011-08-02,23.7,23.875,22.941,22.973,675000,0
2011-08-03,22.993,22.993,22.156,22.514,740861,0
2011-08-04,22.282,22.396,21.426,21.432,997209,0
2011-08-05,21.67,21.73,20.548,20.969,1229254,0
2011-08-08,20.259,20.745,19.031,19.063,1502492,0
2011-08-09,19.39,20.998,19.017,20.952,1501836,0
2011-08-10,20.332,21.767,20.198,20.632,1368175,0
2011-08-11,20.736,22.191,20.555,21.737,953125,0
2011-08-12,21.856,22.23,21.549,21.856,715074,0
2011-08-15,22.007,22.672,21.893,22.64,724080,0
2011-08-16,22.336,22.678,22.171,22.491,636794,0
2011-08-17,22.633,22.77,22.247,22.544,341170,0
2011-08-18,21.865,22.125,21.282,21.558,752959,0
2011-08-19,21.243,21.878,21.115,21.229,672944,0
2011-08-22,21.654,21.774,20.96,21.325,447277,0
2011-08-23,21.429,22.059,21.185,22.037,692095,0
2011-08-24,21.998,22.537,21.865,22.47,735703,0
2011-08-25,22.588,22.834,21.974,22.118,782172,0
2011-08-26,22.041,22.565,21.531,22.54,686748,0
2011-08-29,22.872,23.083,22.618,23.069,543498,0
2011-08-30,22.978,23.373,22.597,23.201,896146,0
2011-08-31,23.311,23.412,23.005,23.118,643114,0
2011-09-01,23.21,23.276,22.38,22.431,699223,0
2011-09-02,21.992,22.558,21.863,22.217,1048153,0
2011-09-06,21.229,22.256,21.146,22.214,707358,0
2011-09-07,22.572,23.141,22.19,23.132,688228,0
2011-09-08,22.947,23.199,22.745,22.814,1013133,0
2011-09-09,22.623,22.814,22.076,22.418,1085144,0
2011-09-12,22.131,22.488,22.011,22.465,935695,0
2011-09-13,22.509,22.7,22.222,22.412,619426,0
2011-09-14,22.615,22.721,22.162,22.557,750570,0
2011-09-15,22.737,23.048,22.557,23.025,629592,0
2011-09-16,22.997,23.268,22.729,23.1,705059,0
2011-09-19,22.7,22.973,22.427,22.465,507949,0
2011-09-20,22.557,22.7,22.155,22.155,528897,0
2011-09-21,22.198,22.305,21.121,21.161,705960,0
2011-09-22,20.593,21.137,20.394,20.712,1125335,0
2011-09-23,20.653,21.29,20.622,21.161,872930,0
2011-09-26,21.374,21.486,21.039,21.472,825524,0
2011-09-27,22.02,22.23,21.782,21.957,985732,0
2011-09-28,22.056,22.061,21.229,21.252,1105964,0
2011-09-29,21.73,21.805,21.419,21.759,825037,0
2011-09-30,21.491,21.938,21.357,21.366,936661,0
2011-10-03,21.282,21.708,20.661,20.669,1465659,0
2011-10-04,20.304,21.608,20.069,21.539,1669107,0
2011-10-05,21.486,21.539,20.281,21.229,1195708,0
2011-10-06,21.305,21.608,20.909,21.578,1056716,0
2011-10-07,21.432,21.626,20.706,20.745,1206962,0
2011-10-10,21.178,21.503,21.039,21.486,948528,0
2011-10-11,20.956,21.327,20.85,20.926,991819,0
2011-10-12,21.046,21.592,20.941,21.298,915708,0
2011-10-13,21.146,21.457,20.828,21.204,824603,0
2011-10-14,21.357,21.805,21.357,21.743,528572,0
2011-10-17,21.73,21.73,21.204,21.29,565191,0
2011-10-18,21.343,22.139,21.243,22.033,537439,0
2011-10-19,21.936,22.123,21.503,21.608,548415,0
2011-10-20,21.571,21.821,21.169,21.668,475610,0
2011-10-21,21.951,22.427,21.951,22.32,707632,0
2011-10-24,22.297,23.344,22.139,23.184,1015852,0
2011-10-25,22.939,23.041,22.501,22.558,463702,0
2011-10-26,22.835,22.906,22.238,22.488,769608,0
2011-10-27,23.216,23.693,22.965,23.473,2105805,0
2011-10-28,22.814,23.344,22.002,22.247,2312448,0
2011-10-31,21.922,22.234,21.804,21.96,1301606,0
2011-11-01,20.906,21.817,20.613,21.085,1387070,0
2011-11-02,21.357,21.911,21.261,21.874,1656481,0
2011-11-03,22.069,22.094,21.554,21.983,785380,0
2011-11-04,21.817,21.975,21.538,21.877,665515,0
2011-11-07,21.903,22.123,21.495,21.743,719558,0
2011-11-08,21.977,22.198,21.357,22.146,668749,0
2011-11-09,21.662,21.854,21.215,21.254,1061330,0
2011-11-10,21.585,21.585,20.962,21.054,709702,0
2011-11-11,21.29,21.759,21.114,21.73,518561,0
2011-11-14,21.555,21.645,20.973,21.016,828552,0
2011-11-15,20.85,21.44,20.85,21.298,527437,0
2011-11-16,21.071,21.503,21.054,21.114,648847,0
2011-11-17,21.085,21.357,20.859,20.948,1001469,0
2011-11-18,21.001,21.114,20.804,21.008,475190,0
2011-11-21,20.677,20.765,20.394,20.486,554496,0
2011-11-22,20.517,20.599,20.206,20.227,551878,0
2011-11-23,20.092,20.137,19.491,19.524,666110,0
2011-11-25,19.488,19.943,19.42,19.445,351178,0
2011-11-28,20.055,20.19,19.781,20.076,811670,0
2011-11-29,20.108,20.108,19.621,19.682,808910,0
2011-11-30,20.367,20.631,20.122,20.631,1152128,0
2011-12-01,20.495,20.57,20.259,20.32,516621,0
2011-12-02,20.515,20.799,20.366,20.407,642216,0
2011-12-05,20.622,20.714,20.359,20.544,622865,0
2011-12-06,20.613,20.669,20.424,20.52,541519,0
2011-12-07,20.484,20.783,20.244,20.677,680272,0
2011-12-08,20.569,20.578,20.215,20.298,822487,0
2011-12-09,20.352,20.783,20.352,20.669,718536,0
2011-12-12,20.5,20.5,20.129,20.359,685634,0
2011-12-13,20.52,20.723,19.991,20.075,644503,0
2011-12-14,20.011,20.39,19.998,20.298,778698,0
2011-12-15,20.52,20.605,20.253,20.52,954717,0
2011-12-16,20.682,20.883,20.491,20.637,800403,0
2011-12-19,20.76,20.799,20.382,20.416,469016,0
2011-12-20,20.661,21.054,20.537,21.014,648029,0
2011-12-21,20.984,21.215,20.9,21.099,524812,0
2011-12-22,21.23,21.43,21.092,21.137,603328,0
2011-12-23,21.193,21.292,21.054,21.27,384219,0
2011-12-27,21.215,21.455,21.121,21.339,298954,0
2011-12-28,21.43,21.43,20.962,20.978,529761,0
2011-12-29,21.062,21.348,21.054,21.238,466697,0
2011-12-30,21.282,21.515,21.048,21.074,496307,0
2012-01-03,21.53,21.754,21.292,21.409,665485,0
2012-01-04,21.322,21.339,20.999,21.014,877089,0
2012-01-05,21.014,21.348,20.815,21.339,815084,0
2012-01-06,21.37,21.585,21.114,21.308,826445,0
2012-01-09,21.416,21.416,21.129,21.206,380897,0
2012-01-10,21.455,21.578,21.401,21.446,476320,0
2012-01-11,21.37,21.685,21.361,21.646,621953,0
2012-01-12,21.308,21.71,21.308,21.626,1191667,0
2012-01-13,21.462,21.71,21.348,21.626,1098644,0
2012-01-17,21.678,22.024,21.678,21.858,955380,0
2012-01-18,21.877,22.124,21.832,22.049,640602,0
2012-01-19,22.132,22.285,22.001,22.172,547159,0
2012-01-20,22.132,22.402,22.103,22.402,660868,0
2012-01-23,22.402,22.603,22.364,22.533,564809,0
2012-01-24,22.356,22.786,22.349,22.748,618939,0
2012-01-25,22.774,22.887,22.64,22.858,550801,0
2012-01-26,22.92,23.118,22.871,22.989,1410299,0
2012-01-27,22.871,23.033,22.819,23.005,346127,0
2012-01-30,22.819,22.973,22.741,22.85,576745,0
2012-01-31,22.924,23.038,22.775,22.96,798236,0
2012-02-01,23.111,23.549,23.012,23.542,913724,0
2012-02-02,23.519,23.597,23.366,23.505,585672,0
2012-02-03,23.783,23.891,23.589,23.883,634322,0
2012-02-06,23.789,23.883,23.626,23.803,272138,0
2012-02-07,23.76,23.861,23.616,23.71,732720,0
2012-02-08,23.727,23.861,23.548,23.76,584734,0
2012-02-09,23.79,23.799,23.375,23.564,356442,0
2012-02-10,23.397,23.597,23.304,23.342,465414,0
2012-02-13,23.567,23.71,23.418,23.683,1097973,0
2012-02-14,23.618,23.651,23.118,23.158,523092,0
2012-02-15,23.165,23.381,23.048,23.178,790248,0
2012-02-16,23.144,23.511,23.144,23.342,841238,0
2012-02-17,23.118,23.165,22.724,23.165,779189,0
2012-02-21,23.126,23.257,22.533,22.766,882158,0
2012-02-22,22.748,22.905,22.541,22.633,598133,0
2012-02-23,22.625,22.946,22.558,22.946,567725,0
2012-02-24,22.96,23.117,22.796,23.038,448278,0
2012-02-27,22.812,23.057,22.724,22.973,390161,0
2012-02-28,23.033,23.118,22.812,22.973,895220,0
2012-02-29,22.957,23.116,22.79,22.824,589268,0
2012-03-01,22.841,23.048,22.786,22.871,431017,0
2012-03-02,22.859,23.03,22.749,22.781,435738,0
2012-03-05,22.734,23.038,22.647,23.016,339461,0
2012-03-06,22.828,23.055,22.696,22.717,443248,0
2012-03-07,22.821,22.891,22.556,22.734,260181,0
2012-03-08,22.821,22.821,22.491,22.742,499921,0
2012-03-09,22.775,23.023,22.656,22.689,637491,0
2012-03-12,22.704,22.931,22.696,22.874,410030,0
2012-03-13,22.96,23.407,22.9,23.399,582244,0
2012-03-14,23.384,23.501,23.143,23.22,402205,0
2012-03-15,23.299,23.299,23.143,23.228,386034,0
2012-03-16,23.196,23.344,23.157,23.236,682128,0
2012-03-19,23.29,23.539,23.228,23.384,635040,0
2012-03-20,23.265,23.429,23.236,23.299,295216,0
2012-03-21,23.384,23.384,23.165,23.172,258137,0
2012-03-22,23.038,23.08,22.767,23.01,397118,0
2012-03-23,23.055,23.109,22.852,22.994,639864,0
2012-03-26,23.228,23.306,23.038,23.117,499138,0
2012-03-27,23.165,23.258,23.08,23.143,420156,0
2012-03-28,23.211,23.211,22.96,23.143,412090,0
2012-03-29,23.178,23.22,22.9,23.109,464413,0
2012-03-30,23.242,23.386,23.184,23.226,510721,0
2012-04-02,23.252,23.448,23.157,23.32,602602,0
2012-04-03,23.328,23.399,23.125,23.228,381647,0
2012-04-04,23.016,23.117,22.821,23.01,447284,0
2012-04-05,22.951,23.023,22.775,22.874,143748,0
2012-04-09,22.844,22.852,22.64,22.696,305097,0
2012-04-10,22.689,22.796,22.286,22.39,645518,0
2012-04-11,22.577,22.577,22.312,22.53,426502,0
2012-04-12,22.499,22.665,22.446,22.616,645524,0
2012-04-13,22.577,22.665,22.438,22.485,303685,0
2012-04-16,22.665,22.916,22.469,22.742,447474,0
2012-04-17,22.852,22.882,22.616,22.767,706919,0
2012-04-18,22.711,22.758,22.539,22.665,533182,0
2012-04-19,22.616,22.758,22.53,22.696,444724,0
2012-04-20,22.891,23.157,22.828,23.072,489053,0
2012-04-23,22.909,22.986,22.602,22.689,347489,0
2012-04-24,22.749,22.951,22.696,22.859,637457,0
2012-04-25,23.072,23.353,23.03,23.353,563452,0
2012-04-26,23.299,23.751,23.258,23.632,584082,0
2012-04-27,23.531,23.666,23.03,23.143,710896,0
2012-04-30,23.17,23.209,23.001,23.111,521068,0
2012-05-01,23.178,23.476,23.072,23.32,508400,0
2012-05-02,23.15,23.328,23.03,23.281,442646,0
2012-05-03,23.301,23.434,23.196,23.283,428398,0
2012-05-04,23.236,23.258,23.001,23.08,396288,0
2012-05-07,23.064,23.476,22.994,23.47,458605,0
2012-05-08,23.399,23.703,23.344,23.658,713362,0
2012-05-09,23.417,23.736,23.417,23.594,442695,0
2012-05-10,23.594,23.857,23.356,23.498,246864,0
2012-05-11,23.384,23.673,23.306,23.596,302215,0
2012-05-14,23.399,23.523,23.244,23.258,371729,0
2012-05-15,23.165,23.203,22.874,22.951,911134,0
2012-05-16,22.994,23.046,22.711,22.725,550597,0
2012-05-17,22.805,22.805,22.141,22.141,799272,0
2012-05-18,22.172,22.226,21.719,21.797,733197,0
2012-05-21,21.904,22.359,21.755,22.259,519799,0
2012-05-22,22.32,22.547,22.187,22.295,739834,0
2012-05-23,22.156,22.337,21.875,22.286,676700,0
2012-05-24,22.329,22.507,22.124,22.367,315793,0
2012-05-25,22.449,22.49,22.131,22.194,366591,0
2012-05-29,22.382,22.53,22.164,22.329,828779,0
2012-05-30,22.124,22.193,21.888,21.888,673599,0
2012-05-31,21.934,22.166,21.771,22.004,787080,0
2012-06-01,21.704,21.846,21.513,21.52,546261,0
2012-06-04,21.57,21.655,21.171,21.35,532479,0
2012-06-05,21.313,21.869,21.201,21.869,754373,0
2012-06-06,22.038,22.194,21.908,22.194,881303,0
2012-06-07,22.41,22.449,22.022,22.022,804359,0
2012-06-08,21.951,22.254,21.951,22.244,447301,0
2012-06-11,22.41,22.417,21.678,21.686,523484,0
2012-06-12,21.829,21.869,21.608,21.846,354382,0
2012-06-13,21.869,21.964,21.551,21.608,593417,0
2012-06-14,21.655,21.877,21.608,21.79,612234,0
2012-06-15,21.814,22.022,21.72,21.935,570136,0
2012-06-18,21.853,22.173,21.814,22.109,444284,0
2012-06-19,22.202,22.466,22.014,22.385,454529,0
2012-06-20,22.363,22.449,22.022,22.131,501354,0
2012-06-21,22.148,22.26,21.608,21.671,676263,0
2012-06-22,21.839,21.839,21.346,21.551,1245348,0
2012-06-25,21.513,21.695,21.346,21.583,612216,0
2012-06-26,21.671,21.727,21.457,21.544,461817,0
2012-06-27,21.56,21.806,21.527,21.757,503712,0
2012-06-28,21.647,21.935,21.544,21.926,495194,0
2012-06-29,22.292,22.6,22.188,22.6,675458,0
2012-07-02,22.64,22.928,22.466,22.928,474869,0
2012-07-03,22.92,23.044,22.717,23.044,199107,0
2012-07-05,22.99,23.109,22.696,22.869,323061,0
2012-07-06,22.696,22.928,22.656,22.912,290345,0
2012-07-09,22.912,22.912,22.64,22.895,358241,0
2012-07-10,22.957,23.036,22.647,22.838,447504,0
2012-07-11,22.869,22.904,22.656,22.783,419217,0
2012-07-12,22.705,22.895,22.529,22.696,843450,0
2012-07-13,22.847,22.974,22.76,22.847,391571,0
2012-07-16,22.861,22.869,22.712,22.736,415411,0
2012-07-17,22.838,23.013,22.593,22.912,380170,0
2012-07-18,22.921,23.01,22.646,22.743,430693,0
2012-07-19,22.861,22.886,22.274,22.425,403066,0
2012-07-20,22.244,22.458,22.148,22.34,599722,0
2012-07-23,22.038,22.281,22.038,22.173,324217,0
2012-07-24,22.204,22.221,22.004,22.075,510266,0
2012-07-25,22.102,22.173,21.853,22.022,471794,0
2012-07-26,22.26,22.347,21.862,21.996,544607,0
2012-07-27,22.014,22.014,20.329,20.845,3691671,0
2012-07-30,20.941,21.695,20.941,21.147,2503540,0
2012-07-31,21.193,21.29,20.977,21.208,1016606,0
2012-08-01,21.361,21.527,20.893,20.908,987876,0
2012-08-02,20.871,21.024,20.598,20.753,1166709,0
2012-08-03,20.916,21.194,20.845,20.965,918138,0
2012-08-06,20.965,21.155,20.902,21.138,556960,0
2012-08-07,21.188,21.25,21.019,21.069,563087,0
2012-08-08,21.034,21.138,20.83,21.092,645752,0
2012-08-09,21.084,21.107,20.853,20.956,468856,0
2012-08-10,20.813,20.932,20.758,20.908,596387,0
2012-08-13,20.87,20.908,20.701,20.884,339015,0
2012-08-14,20.988,21.003,20.743,20.836,336822,0
2012-08-15,20.751,21.003,20.735,20.996,442693,0
2012-08-16,20.956,21.077,20.87,21.069,386961,0
2012-08-17,20.98,21.114,20.836,21.114,538902,0
2012-08-20,21.069,21.201,20.916,21.114,630665,0
2012-08-21,21.259,21.328,21.034,21.052,770909,0
2012-08-22,21.052,21.226,20.87,21.138,559194,0
2012-08-23,21.147,21.241,21.003,21.098,383901,0
2012-08-24,21.057,21.249,20.97,21.193,424767,0
2012-08-27,21.209,21.32,21.13,21.25,614771,0
2012-08-28,21.201,21.29,21.069,21.226,473380,0
2012-08-29,21.226,21.378,21.138,21.282,458982,0
2012-08-30,21.226,21.361,21.194,21.313,364865,0
2012-08-31,21.45,21.508,21.282,21.338,633150,0
2012-09-04,21.353,21.641,21.267,21.628,473812,0
2012-09-05,21.675,21.796,21.621,21.641,783534,0
2012-09-06,21.675,21.907,21.675,21.843,735925,0
2012-09-07,21.852,21.971,21.811,21.934,596606,0
2012-09-10,21.884,21.924,21.763,21.852,352443,0
2012-09-11,21.843,22.046,21.779,22.046,484926,0
2012-09-12,22.238,22.421,22.014,22.414,556051,0
2012-09-13,22.438,22.824,22.326,22.726,825203,0
2012-09-14,22.799,23.111,22.743,23.01,652302,0
2012-09-17,22.921,23.128,22.887,23.016,467703,0
2012-09-18,22.921,22.976,22.646,22.808,576225,0
2012-09-19,22.799,22.87,22.543,22.543,541850,0
2012-09-20,22.501,22.622,22.124,22.256,853194,0
2012-09-21,22.59,22.59,22.256,22.256,653706,0
2012-09-24,22.263,22.429,22.084,22.109,435329,0
2012-09-25,22.157,22.238,21.682,21.682,796854,0
2012-09-26,21.738,21.907,21.675,21.709,576662,0
2012-09-27,21.738,21.788,21.508,21.572,609116,0
2012-09-28,21.578,21.754,21.515,21.537,652634,0
2012-10-01,21.621,21.666,21.216,21.432,711643,0
2012-10-02,21.508,21.682,21.441,21.537,540465,0
2012-10-03,21.621,21.811,21.572,21.578,465663,0
2012-10-04,21.666,21.811,21.394,21.546,478367,0
2012-10-05,21.572,21.738,21.515,21.546,326959,0
2012-10-08,21.426,21.482,21.328,21.338,357525,0
2012-10-09,21.379,21.466,21.193,21.233,629484,0
2012-10-10,21.24,21.379,21.162,21.328,355857,0
2012-10-11,21.402,21.572,21.353,21.41,308173,0
2012-10-12,21.394,21.523,21.233,21.249,270036,0
2012-10-15,21.274,21.402,21.09,21.306,319930,0
2012-10-16,21.347,21.45,21.179,21.249,450443,0
2012-10-17,21.233,21.508,21.145,21.491,547024,0
2012-10-18,21.529,21.811,21.41,21.779,338877,0
2012-10-19,21.69,21.836,21.45,21.523,558654,0
2012-10-22,21.419,21.466,21.2,21.394,342983,0
2012-10-23,21.282,21.338,21.048,21.24,285495,0
2012-10-24,21.267,21.347,21.082,21.233,455832,0
2012-10-25,21.313,21.379,20.865,21.032,556410,0
2012-10-26,20.759,20.759,20.237,20.517,794512,0
2012-10-31,20.39,20.664,20.293,20.649,781253,0
2012-11-01,20.577,20.728,20.471,20.598,821705,0
2012-11-02,20.753,20.945,20.656,20.775,770742,0
2012-11-05,20.759,20.775,20.425,20.623,547599,0
2012-11-06,20.753,20.848,20.438,20.745,338945,0
2012-11-07,20.584,20.632,20.407,20.496,459032,0
2012-11-08,20.632,20.632,20.237,20.245,634243,0
2012-11-09,20.382,20.407,20.116,20.166,561578,0
2012-11-12,20.174,20.254,20.02,20.157,534096,0
2012-11-13,20.141,20.222,20.076,20.101,471294,0
2012-11-14,20.101,20.166,19.724,19.923,631145,0
2012-11-15,19.851,19.973,19.37,19.562,648166,0
2012-11-16,19.498,19.793,19.228,19.763,691964,0
2012-11-19,20.02,20.157,19.884,20.085,729158,0
2012-11-20,20.085,20.326,19.839,20.319,490911,0
2012-11-21,20.334,20.425,20.134,20.342,501428,0
2012-11-23,20.438,20.504,20.228,20.431,166435,0
2012-11-26,20.407,20.656,20.326,20.605,387711,0
2012-11-27,20.486,20.775,20.382,20.672,749894,0
2012-11-28,20.639,20.703,20.417,20.656,543670,0
2012-11-29,20.703,20.857,20.623,20.783,528412,0
2012-11-30,20.753,20.879,20.736,20.816,919493,0
2012-12-03,20.857,21.032,20.816,21.016,562235,0
2012-12-04,21.179,21.179,20.896,21.066,729252,0
2012-12-05,21.136,21.179,20.961,21.066,729690,0
2012-12-06,21.096,21.258,21.04,21.258,483648,0
2012-12-07,21.379,21.529,21.267,21.5,715711,0
2012-12-10,21.466,21.585,21.41,21.508,352337,0
2012-12-11,21.595,21.595,21.233,21.347,613142,0
2012-12-12,21.46,21.46,20.9,21.282,533651,0
2012-12-13,21.248,21.297,21.087,21.199,318988,0
2012-12-14,21.117,21.297,21.094,21.177,379569,0
2012-12-17,21.184,21.297,21.11,21.184,461557,0
2012-12-18,21.184,21.353,21.094,21.347,554404,0
2012-12-19,21.403,21.468,21.273,21.362,291228,0
2012-12-20,21.403,21.548,21.386,21.451,499914,0
2012-12-21,21.451,21.588,21.337,21.347,1054250,0
2012-12-24,21.379,21.501,21.306,21.427,203748,0
2012-12-26,21.501,21.518,21.267,21.312,324803,0
2012-12-27,21.282,21.371,21.117,21.328,417396,0
2012-12-28,21.267,21.46,21.215,21.215,357214,0
2012-12-31,21.282,21.477,21.151,21.239,749070,0
2013-01-02,21.524,21.728,21.451,21.588,892543,0
2013-01-03,21.654,21.949,21.557,21.776,539386,0
2013-01-04,21.888,22.038,21.784,22.022,312508,0
2013-01-07,21.662,22.109,21.662,22.052,367576,0
2013-01-08,21.977,22.118,21.809,21.849,345553,0
2013-01-09,21.914,22.084,21.817,22.066,779509,0
2013-01-10,22.125,22.134,21.857,22.013,416307,0
2013-01-11,22.066,22.175,21.932,22.052,509044,0
2013-01-14,22.03,22.206,21.963,22.125,551540,0
2013-01-15,21.949,22.182,21.949,22.167,397281,0
2013-01-16,22.084,22.24,21.994,22.15,524518,0
2013-01-17,22.158,22.295,22.066,22.278,385199,0
2013-01-18,22.313,22.377,22.075,22.377,915404,0
2013-01-22,22.338,22.548,22.278,22.531,493581,0
2013-01-23,22.588,22.703,22.417,22.678,781661,0
2013-01-24,22.638,22.687,22.54,22.662,614359,0
2013-01-25,22.653,22.889,22.597,22.889,633310,0
2013-01-28,22.872,23.042,22.776,22.979,605511,0
2013-01-29,22.961,23.069,22.88,22.943,741070,0
2013-01-30,22.907,23.279,21.751,23.093,1883008,0
2013-01-31,23.042,23.166,22.849,23.133,987455,0
2013-02-01,23.206,23.433,23.143,23.143,1131247,0
2013-02-04,23.034,23.206,22.572,22.662,1030741,0
2013-02-05,22.769,22.769,22.338,22.491,828220,0
2013-02-06,22.377,22.58,22.369,22.401,645604,0
2013-02-07,22.417,22.484,22.24,22.272,559435,0
2013-02-08,22.32,22.475,22.231,22.45,409260,0
2013-02-11,22.468,22.717,22.459,22.612,1822627,0
2013-02-12,22.606,22.889,22.597,22.825,721155,0
2013-02-13,22.889,22.936,22.638,22.725,356157,0
2013-02-14,22.638,22.735,22.264,22.629,577101,0
2013-02-15,22.638,22.67,22.32,22.346,902925,0
2013-02-19,22.41,22.524,22.33,22.41,737649,0
2013-02-20,22.45,22.725,22.361,22.361,562506,0
2013-02-21,22.33,22.468,22.158,22.303,699268,0
2013-02-22,22.41,22.566,22.33,22.401,567184,0
2013-02-25,22.507,22.531,21.977,21.977,527721,0
2013-02-26,22.052,22.353,21.94,22.32,1188515,0
2013-02-27,22.303,22.662,22.24,22.597,837336,0
2013-02-28,22.629,22.743,22.491,22.491,1552945,0
2013-03-01,22.393,22.75,22.32,22.725,952839,0
2013-03-04,22.678,22.898,22.662,22.872,860629,0
2013-03-05,23.004,23.115,22.84,23.027,566976,0
2013-03-06,23.027,23.051,22.769,22.858,347284,0
2013-03-07,22.84,22.979,22.694,22.743,340948,0
2013-03-08,22.817,23.069,22.62,23.027,1188396,0
2013-03-11,22.952,22.989,22.76,22.88,456947,0
2013-03-12,22.817,22.923,22.703,22.743,586362,0
2013-03-13,22.882,22.925,22.643,22.725,460270,0
2013-03-14,22.743,22.9,22.734,22.791,463440,0
2013-03-15,22.791,22.859,22.669,22.669,1199845,0
2013-03-18,22.464,22.71,22.333,22.43,605994,0
2013-03-19,22.504,22.596,22.095,22.274,527052,0
2013-03-20,22.422,22.504,22.168,22.274,954807,0
2013-03-21,22.243,22.406,22.225,22.253,709088,0
2013-03-22,22.44,22.555,22.274,22.341,426183,0
2013-03-25,22.374,22.504,22.253,22.349,554730,0
2013-03-26,22.456,22.555,22.357,22.422,432798,0
2013-03-27,22.374,22.611,22.374,22.611,343926,0
2013-03-28,22.677,22.932,22.564,22.859,539684,0
2013-04-01,22.783,22.938,22.643,22.818,508975,0
2013-04-02,22.77,23.013,22.77,22.841,337898,0
2013-04-03,22.882,22.9,22.669,22.702,405983,0
2013-04-04,22.77,23.195,22.71,23.185,404166,0
2013-04-05,22.925,23.176,22.859,23.128,382326,0
2013-04-08,23.128,23.514,23.055,23.506,374668,0
2013-04-09,23.473,23.62,23.294,23.574,392662,0
2013-04-10,23.574,23.778,23.522,23.753,505766,0
2013-04-11,23.703,24.129,23.703,24.065,513855,0
2013-04-12,24.081,24.099,23.71,23.916,688918,0
2013-04-15,23.876,23.974,23.228,23.228,1063402,0
2013-04-16,23.342,23.68,23.088,23.53,588056,0
2013-04-17,23.384,23.414,23.037,23.128,509069,0
2013-04-18,23.162,23.195,22.851,22.982,431619,0
2013-04-19,22.99,23.309,22.9,23.294,379295,0
2013-04-22,23.195,23.316,22.999,23.276,277730,0
2013-04-23,23.4,23.53,23.294,23.467,277967,0
2013-04-24,23.423,23.597,23.335,23.58,229281,0
2013-04-25,23.565,23.786,23.294,23.432,448065,0
2013-04-26,23.384,23.384,22.783,22.916,711634,0
2013-04-29,23.073,23.095,22.882,22.982,613357,0
2013-04-30,22.955,23.449,22.89,23.449,451049,0
2013-05-01,23.36,23.458,23.103,23.245,904064,0
2013-05-02,23.252,23.522,23.22,23.342,326769,0
2013-05-03,23.514,23.627,23.342,23.423,493098,0
2013-05-06,23.423,23.605,23.351,23.522,335490,0
2013-05-07,23.498,23.718,23.432,23.613,271283,0
2013-05-08,23.574,23.728,23.407,23.646,551258,0
2013-05-09,23.646,23.728,23.473,23.514,326226,0
2013-05-10,23.548,23.637,23.4,23.574,340674,0
2013-05-13,23.876,24.154,23.778,23.992,674249,0
2013-05-14,23.974,24.212,23.974,24.188,285340,0
2013-05-15,24.056,24.382,24.048,24.344,451288,0
2013-05-16,24.188,24.556,24.188,24.4,251347,0
2013-05-17,24.556,24.598,24.31,24.409,345756,0
2013-05-20,24.382,24.607,24.286,24.59,291743,0
2013-05-21,24.59,24.909,24.565,24.793,299967,0
2013-05-22,24.811,25.107,24.436,24.582,681913,0
2013-05-23,24.31,24.482,24.163,24.286,579372,0
2013-05-24,24.172,24.228,23.916,24.007,638219,0
2013-05-28,24.204,24.465,23.637,23.86,658889,0
2013-05-29,23.688,23.852,22.932,23.342,493476,0
2013-05-30,23.325,23.473,23.073,23.111,709859,0
2013-05-31,23.03,23.209,22.822,22.838,719635,0
2013-06-03,22.89,23.171,22.716,23.073,738572,0
2013-06-04,23.111,23.138,22.495,22.512,491826,0
2013-06-05,22.521,22.618,22.135,22.234,494041,0
2013-06-06,22.243,22.398,21.896,22.365,636332,0
2013-06-07,22.448,22.495,22.111,22.473,410193,0
2013-06-10,22.473,22.481,22.208,22.316,317237,0
2013-06-11,22.067,22.176,21.691,21.701,455443,0
2013-06-12,21.718,21.899,21.592,21.659,436049,0
2013-06-13,21.701,22.05,21.675,21.934,564351,0
2013-06-14,21.907,22.28,21.774,22.008,329323,0
2013-06-17,22.123,22.332,22.025,22.215,355872,0
2013-06-18,22.175,22.638,22.042,22.473,404264,0
2013-06-19,22.49,22.547,21.849,22.018,490015,0
2013-06-20,21.757,21.858,21.061,21.169,547202,0
2013-06-21,21.234,21.526,21.034,21.35,638343,0
2013-06-24,21.118,21.741,20.803,21.11,525979,0
2013-06-25,21.261,21.833,21.118,21.718,422328,0
2013-06-26,21.867,22.175,21.833,22.042,430934,0
2013-06-27,22.149,22.58,22.1,22.565,684142,0
2013-06-28,22.465,22.673,22.297,22.349,692062,0
2013-07-01,22.473,22.613,22.258,22.332,405800,0
2013-07-02,22.306,22.588,22.266,22.44,395105,0
2013-07-03,22.381,22.43,22.108,22.381,212299,0
2013-07-05,22.547,22.557,21.808,22.288,392884,0
2013-07-08,22.28,22.63,22.25,22.482,379554,0
2013-07-09,22.514,22.697,22.482,22.638,292612,0
2013-07-10,22.613,22.713,22.496,22.63,257468,0
2013-07-11,22.855,23.186,22.855,23.171,299322,0
2013-07-12,23.153,23.203,22.936,23.153,343370,0
2013-07-15,23.153,23.296,23.095,23.171,378792,0
2013-07-16,23.171,23.335,23.072,23.08,261592,0
2013-07-17,23.203,23.319,23.072,23.303,221526,0
2013-07-18,23.303,23.585,23.195,23.551,162284,0
2013-07-19,23.453,23.61,23.353,23.476,243752,0
2013-07-22,23.469,23.693,23.411,23.693,202759,0
2013-07-23,23.693,23.886,23.387,23.436,377727,0
2013-07-24,23.469,23.469,22.814,22.989,465081,0
2013-07-25,22.98,23.344,22.922,23.237,306041,0
2013-07-26,23.111,23.319,22.962,23.08,164419,0
2013-07-29,23.036,23.195,22.914,23.006,248401,0
2013-07-30,23.102,23.286,22.847,22.997,201691,0
2013-07-31,23.02,23.02,22.288,22.323,397741,0
2013-08-01,22.448,22.514,21.989,22.008,516816,0
2013-08-02,22.018,22.206,21.842,21.875,486565,0
2013-08-05,21.899,22.033,21.659,21.701,381988,0
2013-08-06,21.659,21.867,21.641,21.783,416718,0
2013-08-07,21.792,21.867,21.601,21.71,417143,0
2013-08-08,21.808,21.833,21.432,21.502,414090,0
2013-08-09,21.468,21.934,21.426,21.783,349604,0
2013-08-12,21.683,21.691,21.41,21.659,243552,0
2013-08-13,21.632,21.659,21.201,21.234,341801,0
2013-08-14,21.285,21.426,21.227,21.35,322537,0
2013-08-15,21.179,21.193,20.811,20.853,386634,0
2013-08-16,20.786,20.91,20.314,20.371,390125,0
2013-08-19,20.387,20.506,20.072,20.072,448420,0
2013-08-20,20.146,20.678,20.122,20.519,356782,0
2013-08-21,20.562,20.678,20.256,20.296,273456,0
2013-08-22,20.346,20.637,20.197,20.629,355287,0
2013-08-23,20.654,20.91,20.545,20.871,664924,0
2013-08-26,20.845,20.962,20.654,20.762,265728,0
2013-08-27,20.602,20.962,20.602,20.671,243481,0
2013-08-28,20.629,20.711,20.48,20.562,225754,0
2013-08-29,20.48,20.654,20.362,20.594,189985,0
2013-08-30,20.581,20.795,20.164,20.229,532328,0
2013-09-03,20.411,20.428,19.929,20.098,301094,0
2013-09-04,20.132,20.349,20.047,20.29,224970,0
2013-09-05,20.309,20.349,19.982,19.989,280451,0
2013-09-06,20.182,20.61,20.123,20.334,249366,0
2013-09-09,20.387,20.663,20.28,20.663,291488,0
2013-09-10,20.711,20.762,20.468,20.61,292376,0
2013-09-11,20.62,20.754,20.415,20.729,557631,0
2013-09-12,20.77,20.837,20.375,20.382,601551,0
2013-09-13,20.382,20.653,20.382,20.525,509347,0
2013-09-16,20.812,20.955,20.535,20.678,314155,0
2013-09-17,20.678,20.921,20.662,20.729,216789,0
2013-09-18,20.694,21.621,20.512,21.612,419868,0
2013-09-19,21.594,21.778,21.432,21.469,379530,0
2013-09-20,21.526,21.57,21.09,21.097,669940,0
2013-09-23,21.022,21.368,21.006,21.039,355262,0
2013-09-24,21.03,21.232,20.871,20.904,255793,0
2013-09-25,20.912,21.176,20.729,21.013,431540,0
2013-09-26,21.039,21.259,21.022,21.224,384290,0
2013-09-27,21.176,21.249,21.075,21.131,368500,0
2013-09-30,21.056,21.358,21.013,21.24,738822,0
2013-10-01,21.301,21.778,21.199,21.526,510928,0
2013-10-02,21.283,21.544,21.283,21.368,670626,0
2013-10-03,21.301,21.41,21.047,21.097,808870,0
2013-10-04,21.056,21.343,21.013,21.316,424712,0
2013-10-07,21.176,21.432,21.09,21.224,555102,0
2013-10-08,21.158,21.35,21.03,21.122,868161,0
2013-10-09,21.122,21.333,20.946,20.998,519742,0
2013-10-10,21.192,21.629,21.167,21.603,433165,0
2013-10-11,21.551,21.812,21.484,21.797,484301,0
2013-10-14,21.685,21.949,21.621,21.941,465552,0
2013-10-15,21.854,22.149,21.839,21.879,524812,0
2013-10-16,21.949,22.243,21.854,22.198,387099,0
2013-10-17,22.108,22.745,22.063,22.705,506792,0
2013-10-18,22.786,22.862,22.518,22.814,531024,0
2013-10-21,22.764,22.764,22.335,22.451,402122,0
2013-10-22,22.461,22.764,22.233,22.718,344615,0
2013-10-23,22.671,22.829,22.444,22.586,532733,0
2013-10-24,22.392,22.712,22.198,22.384,724505,0
2013-10-25,22.451,22.779,22.282,22.764,522876,0
2013-10-28,22.764,22.764,22.351,22.469,355302,0
2013-10-29,22.444,22.444,22.041,22.123,443614,0
2013-10-30,22.063,22.167,21.864,21.978,556693,0
2013-10-31,22.1,22.275,21.956,22.032,646534,0
2013-11-01,21.956,22.216,21.904,22.198,946362,0
2013-11-04,22.198,22.268,21.797,22.108,467387,0
2013-11-05,21.964,22.063,21.578,21.594,519661,0
2013-11-06,21.585,21.67,21.291,21.301,427747,0
2013-11-07,21.324,21.392,20.77,20.888,440799,0
2013-11-08,20.525,20.812,20.382,20.57,505416,0
2013-11-11,20.543,20.812,20.525,20.754,267204,0
2013-11-12,20.747,20.747,20.392,20.579,378666,0
2013-11-13,20.543,20.888,20.485,20.821,557762,0
2013-11-14,20.821,21.075,20.778,20.837,314735,0
2013-11-15,20.796,20.871,20.485,20.494,713437,0
2013-11-18,20.512,20.594,20.299,20.401,594747,0
2013-11-19,20.357,20.428,20.039,20.14,450029,0
2013-11-20,20.223,20.342,19.684,19.779,498343,0
2013-11-21,19.897,20.232,19.779,20.174,502934,0
2013-11-22,20.174,20.182,19.906,20.174,384000,0
2013-11-25,20.259,20.259,19.739,19.761,382776,0
2013-11-26,19.755,19.888,19.729,19.813,408122,0
2013-11-27,19.803,20.039,19.755,20.022,258339,0
2013-11-29,20.147,20.147,19.938,19.954,287165,0
2013-12-02,19.906,20.065,19.568,19.576,490013,0
2013-12-03,19.491,19.719,19.334,19.584,730581,0
2013-12-04,19.445,19.822,19.399,19.739,683943,0
2013-12-05,19.671,19.832,19.466,19.702,258498,0
2013-12-06,19.92,20.174,19.803,19.897,511819,0
2013-12-09,19.914,19.914,19.719,19.779,588994,0
2013-12-10,19.793,20.005,19.652,19.652,464735,0
2013-12-11,19.646,19.755,19.248,19.417,839726,0
2013-12-12,19.46,19.605,19.145,19.253,600044,0
2013-12-13,19.341,19.52,19.247,19.308,427009,0
2013-12-16,19.324,19.605,19.271,19.484,625318,0
2013-12-17,19.467,19.706,19.308,19.621,781318,0
2013-12-18,19.587,20.124,19.375,20.065,907810,0
2013-12-19,19.886,20.012,19.674,19.744,511514,0
2013-12-20,19.877,19.981,19.696,19.953,680234,0
2013-12-23,19.953,20.047,19.799,19.842,621095,0
2013-12-24,19.842,20.03,19.842,19.945,199150,0
2013-12-26,19.981,20.124,19.85,19.937,269331,0
2013-12-27,19.913,20.098,19.734,20.082,447990,0
2013-12-30,20.004,20.175,19.953,20.108,414587,0
2013-12-31,20.175,20.209,19.885,19.894,532750,0
2014-01-02,19.751,19.903,19.453,19.596,531896,0
2014-01-03,19.596,19.869,19.484,19.809,339906,0
2014-01-06,19.551,19.799,19.52,19.639,664701,0
2014-01-07,19.639,19.751,19.511,19.621,625907,0
2014-01-08,19.551,19.621,19.333,19.53,654938,0
2014-01-09,19.548,19.587,19.161,19.467,542340,0
2014-01-10,19.551,19.696,19.511,19.587,536280,0
2014-01-13,19.596,19.63,19.417,19.492,349182,0
2014-01-14,19.53,19.714,19.445,19.484,372434,0
2014-01-15,19.484,19.766,19.474,19.587,375228,0
2014-01-16,19.587,19.744,19.561,19.734,420920,0
2014-01-17,19.766,19.86,19.53,19.696,404243,0
2014-01-21,19.744,19.996,19.744,19.971,418649,0
2014-01-22,19.953,20.065,19.903,19.971,187727,0
2014-01-23,19.894,20.057,19.894,19.981,252133,0
2014-01-24,19.953,20.03,19.578,19.681,297450,0
2014-01-27,19.681,19.799,19.357,19.407,298460,0
2014-01-28,19.417,19.665,19.384,19.511,410717,0
2014-01-29,19.35,19.511,18.991,19.239,419315,0
2014-01-30,19.357,19.674,19.262,19.484,377915,0
2014-01-31,19.239,19.885,19.162,19.843,659324,0
2014-02-03,19.819,19.86,19.121,19.308,1015334,0
2014-02-04,19.375,19.436,19.102,19.417,602531,0
2014-02-05,19.289,19.357,19.111,19.357,454606,0
2014-02-06,19.436,19.578,19.365,19.467,472180,0
2014-02-07,19.539,19.665,19.152,19.239,479386,0
2014-02-10,19.196,19.333,19.052,19.186,661365,0
2014-02-11,19.224,19.453,19.168,19.357,503480,0
2014-02-12,19.407,19.869,19.407,19.86,421136,0
2014-02-13,19.774,20.149,19.734,20.03,507879,0
2014-02-14,20.03,20.329,19.927,20.149,480767,0
2014-02-18,20.167,20.338,19.996,20.329,457088,0
2014-02-19,20.233,20.729,20.149,20.703,873525,0
2014-02-20,20.694,20.788,20.532,20.645,672562,0
2014-02-21,20.345,20.425,19.886,20.218,1040220,0
2014-02-24,20.252,20.541,20.175,20.362,454158,0
2014-02-25,20.685,21.018,20.645,20.857,729832,0
2014-02-26,20.942,21.41,20.805,21.173,1138472,0
2014-02-27,21.103,21.401,21.087,21.258,685464,0
2014-02-28,21.204,21.536,21.164,21.419,1082591,0
2014-03-03,21.23,21.35,21,21.308,583047,0
2014-03-04,21.469,21.878,21.393,21.665,690295,0
2014-03-05,21.648,21.71,21.427,21.554,412279,0
2014-03-06,21.536,21.554,21.3,21.342,382865,0
2014-03-07,21.35,21.35,20.959,21.009,368598,0
2014-03-10,20.992,21.009,20.627,20.72,301256,0
2014-03-11,20.677,20.848,20.558,20.608,310769,0
2014-03-12,20.617,20.712,20.443,20.54,370337,0
2014-03-13,20.548,20.593,20.222,20.422,385789,0
2014-03-14,20.367,20.662,20.367,20.593,246862,0
2014-03-17,20.662,20.817,20.403,20.462,174953,0
2014-03-18,20.472,20.781,20.35,20.764,240005,0
2014-03-19,20.764,20.919,20.11,20.317,396779,0
2014-03-20,20.238,20.367,19.876,20.257,547087,0
2014-03-21,20.273,20.919,20.265,20.869,634730,0
2014-03-24,20.826,20.86,20.443,20.531,418156,0
2014-03-25,20.764,20.954,20.636,20.842,420531,0
2014-03-26,20.945,21.077,20.499,20.508,360190,0
2014-03-27,20.54,20.722,20.489,20.548,413660,0
2014-03-28,20.548,20.842,20.522,20.567,416652,0
2014-03-31,20.686,20.91,20.531,20.593,908564,0
2014-04-01,20.712,20.781,20.452,20.678,905380,0
2014-04-02,20.722,21.324,20.617,21.3,565878,0
2014-04-03,21.239,21.257,20.851,20.937,321371,0
2014-04-04,20.998,21.031,20.731,20.791,497211,0
2014-04-07,20.781,21.058,20.757,20.826,262235,0
2014-04-08,20.885,21.014,20.678,20.937,417051,0
2014-04-09,20.954,20.954,20.43,20.67,396314,0
2014-04-10,20.653,20.791,20.422,20.522,351988,0
2014-04-11,20.376,20.567,20.326,20.334,533918,0
2014-04-14,20.515,20.522,20.187,20.358,227689,0
2014-04-15,20.43,20.799,20.265,20.757,438556,0
2014-04-16,20.826,20.903,20.662,20.826,222893,0
2014-04-17,20.799,20.86,20.627,20.842,190781,0
2014-04-21,20.799,20.945,20.67,20.773,165438,0
2014-04-22,20.773,21.014,20.704,20.929,229914,0
2014-04-23,20.86,20.964,20.645,20.764,405390,0
2014-04-24,20.807,20.937,20.686,20.851,197623,0
2014-04-25,20.585,20.954,20.443,20.764,316868,0
2014-04-28,20.851,21.014,20.712,20.869,353149,0
2014-04-29,20.954,21.126,20.764,20.876,349211,0
2014-04-30,20.791,21.109,20.704,21.092,417087,0
2014-05-01,21.049,21.171,20.722,21.162,391460,0
2014-05-02,21.153,21.203,20.885,21.084,351868,0
2014-05-05,20.903,21.084,20.807,20.98,295031,0
2014-05-06,20.885,21.031,20.781,20.91,302480,0
2014-05-07,20.919,21.435,20.919,21.386,366195,0
2014-05-08,21.333,21.481,21.031,21.109,239206,0
2014-05-09,21.031,21.282,21.014,21.282,237028,0
2014-05-12,21.316,21.516,21.29,21.403,299444,0
2014-05-13,21.369,21.558,21.134,21.171,397442,0
2014-05-14,21.134,21.3,20.98,21.126,328976,0
2014-05-15,21.04,21.196,20.903,21.18,366923,0
2014-05-16,21.117,21.455,20.998,21.455,363333,0
2014-05-19,21.463,21.481,21.162,21.3,198435,0
2014-05-20,21.239,21.282,20.964,21.084,336823,0
2014-05-21,21.084,21.239,20.919,21.109,320175,0
2014-05-22,21.092,21.324,20.98,21.153,337966,0
2014-05-23,21.144,21.548,21.126,21.54,344859,0
2014-05-27,22.059,22.636,21.851,22.377,1379433,0
2014-05-28,22.24,22.266,21.893,22.136,434582,0
2014-05-29,22.188,22.25,22.059,22.093,285830,0
2014-05-30,22.119,22.36,21.987,22.273,573325,0
2014-06-02,22.23,22.447,22.11,22.385,444761,0
2014-06-03,22.24,22.584,22.154,22.506,465129,0
2014-06-04,22.394,22.515,22.25,22.473,471315,0
2014-06-05,22.506,23.137,22.428,23.127,836054,0
2014-06-06,23.24,23.24,22.982,23.086,448544,0
2014-06-09,22.99,23.118,22.833,22.936,680321,0
2014-06-10,22.982,22.982,22.532,22.643,268926,0
2014-06-11,22.55,22.73,22.326,22.671,369712,0
2014-06-12,22.583,22.74,22.285,22.706,388233,0
2014-06-13,22.679,22.792,22.374,22.574,358831,0
2014-06-16,22.495,22.671,22.182,22.244,373636,0
2014-06-17,22.27,22.558,22.139,22.452,308211,0
2014-06-18,22.417,22.643,22.285,22.626,322199,0
2014-06-19,22.602,22.792,22.583,22.783,285234,0
2014-06-20,22.801,22.957,22.548,22.947,756371,0
2014-06-23,22.879,22.947,22.671,22.74,354173,0
2014-06-24,22.653,22.957,22.617,22.643,364721,0
2014-06-25,22.513,22.662,22.444,22.602,349225,0
2014-06-26,22.567,22.697,22.426,22.479,209817,0
2014-06-27,22.391,22.679,22.349,22.671,884725,0
2014-06-30,22.662,22.714,22.374,22.662,347677,0
2014-07-01,22.721,22.898,22.567,22.811,405972,0
2014-07-02,22.74,22.783,22.54,22.721,197643,0
2014-07-03,22.706,22.776,22.417,22.54,199907,0
2014-07-07,22.504,22.583,22.382,22.426,210176,0
2014-07-08,22.374,22.583,22.374,22.488,262443,0
2014-07-09,22.47,22.592,22.34,22.495,123805,0
2014-07-10,22.321,22.574,22.294,22.522,233156,0
2014-07-11,22.548,22.643,22.417,22.574,149685,0
2014-07-14,22.662,22.801,22.583,22.714,201768,0
2014-07-15,22.721,22.792,22.567,22.731,173861,0
2014-07-16,22.768,22.854,22.617,22.801,170797,0
2014-07-17,22.74,22.835,22.609,22.636,240020,0
2014-07-18,22.574,23.027,22.548,22.986,244359,0
2014-07-21,22.939,23.027,22.776,22.879,263934,0
2014-07-22,22.947,23.054,22.925,23.044,198268,0
2014-07-23,23.003,23.114,22.925,23.081,224075,0
2014-07-24,23.133,23.194,22.792,22.888,684761,0
2014-07-25,23.22,23.551,23.143,23.368,531268,0
2014-07-28,23.376,23.551,23.28,23.508,317579,0
2014-07-29,23.499,23.752,23.361,23.674,496357,0
2014-07-30,23.779,23.779,23.524,23.684,666462,0
2014-07-31,23.448,23.796,23.438,23.657,806172,0
2014-08-01,23.578,23.684,23.368,23.395,554208,0
2014-08-04,23.466,23.466,23.169,23.342,422658,0
2014-08-05,23.247,23.419,23.202,23.271,540594,0
2014-08-06,23.175,23.429,23.019,23.09,397017,0
2014-08-07,23.106,23.262,22.916,23.003,408900,0
2014-08-08,23.003,23.169,22.932,23.036,271455,0
2014-08-11,23.151,23.412,23.106,23.238,183460,0
2014-08-12,23.123,23.368,23.114,23.228,349102,0
2014-08-13,23.342,23.734,23.255,23.628,248751,0
2014-08-14,23.628,23.742,23.491,23.551,151124,0
2014-08-15,23.762,23.849,23.271,23.412,260195,0
2014-08-18,23.586,23.839,23.543,23.829,182375,0
2014-08-19,23.82,24.268,23.788,24.126,415039,0
2014-08-20,24.038,24.249,23.829,24.198,433467,0
2014-08-21,24.181,24.329,24.048,24.084,317510,0
2014-08-22,24.03,24.119,23.812,23.9,287472,0
2014-08-25,23.979,24.023,23.699,23.858,179487,0
2014-08-26,23.849,23.988,23.849,23.97,192059,0
2014-08-27,23.962,24.162,23.867,24.102,237173,0
2014-08-28,23.979,24.143,23.952,24.03,268806,0
2014-08-29,24.048,24.345,24.038,24.231,477576,0
2014-09-02,24.337,24.493,24.231,24.354,517544,0
2014-09-03,24.444,24.521,24.379,24.415,416484,0
2014-09-04,24.337,24.642,24.249,24.405,682983,0
2014-09-05,24.397,24.78,24.364,24.729,696438,0
2014-09-08,24.661,24.772,24.57,24.766,523182,0
2014-09-09,24.772,24.806,24.511,24.598,326389,0
2014-09-10,24.521,24.589,23.935,23.988,501100,0
2014-09-11,23.979,24.094,23.847,24.023,275890,0
2014-09-12,24.039,24.039,23.248,23.291,760836,0
2014-09-15,23.263,23.459,23.034,23.08,243464,0
2014-09-16,23.072,23.441,22.992,23.422,535116,0
2014-09-17,23.494,23.688,23.263,23.353,288574,0
2014-09-18,23.362,23.503,23.113,23.175,359866,0
2014-09-19,23.175,23.378,22.964,22.973,767537,0
2014-09-22,22.93,23.01,22.743,22.743,304416,0
2014-09-23,22.675,22.875,22.462,22.462,405533,0
2014-09-24,22.489,22.753,22.357,22.505,543236,0
2014-09-25,22.524,22.595,22.34,22.462,467418,0
2014-09-26,22.417,22.743,22.34,22.71,251073,0
2014-09-29,22.541,22.7,22.496,22.692,423076,0
2014-09-30,22.716,22.735,22.382,22.382,390644,0
2014-10-01,22.436,22.7,22.357,22.629,507840,0
2014-10-02,22.665,22.875,22.489,22.683,199932,0
2014-10-03,22.894,23.072,22.568,23.017,281897,0
2014-10-06,23.026,23.272,22.936,22.954,525656,0
2014-10-07,23.01,23.062,22.716,22.725,198552,0
2014-10-08,22.753,23.556,22.656,23.459,476129,0
2014-10-09,23.459,23.671,23.159,23.263,329677,0
2014-10-10,23.184,23.591,23.169,23.272,383782,0
2014-10-13,23.326,23.671,23.281,23.406,338989,0
2014-10-14,23.6,23.943,23.494,23.732,485498,0
2014-10-15,23.644,23.916,23.422,23.634,518743,0
2014-10-16,23.378,23.654,23.291,23.547,345362,0
2014-10-17,23.892,23.892,23.326,23.335,411929,0
2014-10-20,23.301,23.837,23.301,23.785,461953,0
2014-10-21,23.776,23.873,23.566,23.818,695157,0
2014-10-22,23.865,24.128,23.759,23.776,402494,0
2014-10-23,23.997,24.2,23.856,23.97,687245,0
2014-10-24,24.103,24.359,23.952,24.323,1026124,0
2014-10-27,24.333,24.709,24.234,24.709,678074,0
2014-10-28,24.392,24.816,24.304,24.64,790743,0
2014-10-29,24.577,24.667,24.049,24.313,854354,0
2014-10-30,24.313,24.675,24.208,24.667,371597,0
2014-10-31,24.845,25.019,24.56,24.922,640535,0
2014-11-03,24.878,25.038,24.78,24.904,351011,0
2014-11-04,24.922,25,24.701,24.869,329770,0
2014-11-05,25.047,25.047,24.577,24.701,503750,0
2014-11-06,24.64,24.869,24.323,24.349,534768,0
2014-11-07,24.287,24.498,24.208,24.41,404112,0
2014-11-10,24.349,24.508,24.341,24.43,317793,0
2014-11-11,24.076,24.304,23.952,24.049,455316,0
2014-11-12,23.997,24.058,23.785,23.926,280238,0
2014-11-13,23.997,24.112,23.865,23.926,205943,0
2014-11-14,23.934,24.005,23.713,23.769,247440,0
2014-11-17,23.713,23.962,23.556,23.582,231473,0
2014-11-18,23.615,23.749,23.469,23.591,334186,0
2014-11-19,23.528,23.697,23.317,23.326,265746,0
2014-11-20,23.263,23.441,23.184,23.362,257012,0
2014-11-21,23.574,23.591,23.301,23.317,384805,0
2014-11-24,23.37,23.547,23.256,23.406,279414,0
2014-11-25,23.449,23.547,23.202,23.202,536798,0
2014-11-26,23.194,23.662,23.194,23.624,381455,0
2014-11-28,23.671,24.076,23.591,23.697,293341,0
2014-12-01,23.634,23.952,23.574,23.591,614641,0
2014-12-02,23.547,24.252,23.485,24.183,436531,0
2014-12-03,24.058,24.242,23.988,23.988,324542,0
2014-12-04,23.97,24.173,23.892,24.12,224954,0
2014-12-05,23.952,24.2,23.759,24.154,292611,0
2014-12-08,24.103,24.43,23.943,23.943,293115,0
2014-12-09,23.818,24.341,23.818,24.252,215180,0
2014-12-10,24.217,24.333,24.085,24.183,181210,0
2014-12-11,24.334,24.423,24.112,24.297,257194,0
2014-12-12,24.262,24.395,23.986,24.119,392720,0
2014-12-15,24.127,24.183,23.735,23.833,451594,0
2014-12-16,23.815,24.288,23.656,24.253,523705,0
2014-12-17,24.325,24.671,24.2,24.627,663642,0
2014-12-18,24.777,24.804,24.564,24.689,539467,0
2014-12-19,24.671,24.877,24.555,24.715,854825,0
2014-12-22,24.671,25.091,24.671,25.048,453721,0
2014-12-23,25.065,25.153,24.93,25.091,361814,0
2014-12-24,25.065,25.199,24.95,25.039,146326,0
2014-12-26,25.127,25.208,24.992,25.108,281505,0
2014-12-29,25.171,25.321,25.137,25.208,310105,0
2014-12-30,25.233,25.377,25.171,25.199,283631,0
2014-12-31,25.199,25.394,24.636,24.664,371637,0
2015-01-02,24.735,25.029,24.681,25,209436,0
2015-01-05,24.861,25.288,24.564,25.233,266954,0
2015-01-06,25.288,25.484,24.94,24.95,435751,0
2015-01-07,25.171,25.28,24.921,25.224,328867,0
2015-01-08,25.233,25.321,25.144,25.214,330387,0
2015-01-09,25.233,25.36,25.039,25.048,362732,0
2015-01-12,25.091,25.386,25.091,25.305,186417,0
2015-01-13,25.465,25.598,25.144,25.341,224209,0
2015-01-14,25.163,25.742,25.118,25.733,253497,0
2015-01-15,25.949,26.08,25.733,25.892,353742,0
2015-01-16,25.813,26.33,25.707,26.295,312822,0
2015-01-20,26.357,26.446,25.83,25.867,402268,0
2015-01-21,25.859,26.045,25.803,25.883,212315,0
2015-01-22,26.037,26.553,25.929,26.366,361716,0
2015-01-23,26.456,26.562,26.321,26.393,167797,0
2015-01-26,26.34,26.865,26.251,26.794,361808,0
2015-01-27,26.715,26.883,26.526,26.607,275218,0
2015-01-28,26.599,26.687,26.054,26.08,737003,0
2015-01-29,26.098,26.196,25.85,26.153,509200,0
2015-01-30,26.027,26.124,25.529,25.598,568828,0
2015-02-02,25.679,25.803,24.903,25.412,341816,0
2015-02-03,25.386,25.822,25.233,25.822,347184,0
2015-02-04,25.707,25.892,25.28,25.341,303354,0
2015-02-05,25.394,25.883,25.36,25.822,183585,0
2015-02-06,25.83,25.859,25.029,25.163,378063,0
2015-02-09,25.163,25.35,25.029,25.118,267779,0
2015-02-10,25.099,25.163,24.735,25.048,279021,0
2015-02-11,25.065,25.28,24.706,25.243,435611,0
2015-02-12,25.331,25.679,25.127,25.475,310410,0
2015-02-13,25.447,25.598,25.108,25.28,412876,0
2015-02-17,25.305,25.618,25.199,25.295,290020,0
2015-02-18,25.341,25.679,25.057,25.644,371647,0
2015-02-19,25.618,25.679,25.099,25.412,497184,0
2015-02-20,25.491,25.742,24.94,25.321,563071,0
2015-02-23,25.331,25.803,25.163,25.787,483826,0
2015-02-24,25.628,25.628,25.082,25.261,294659,0
2015-02-25,25.321,25.653,25.214,25.438,277685,0
2015-02-26,25.341,25.491,24.93,25.28,347378,0
2015-02-27,25.313,25.475,25.099,25.27,752740,0
2015-03-02,25.331,25.859,25.27,25.43,290696,0
2015-03-03,25.28,25.402,25,25.19,263779,0
2015-03-04,25.144,25.288,24.755,24.755,290247,0
2015-03-05,24.893,25.029,24.609,24.671,232378,0
2015-03-06,24.377,24.493,23.717,23.735,317278,0
2015-03-09,23.889,24.012,23.647,23.773,236415,0
2015-03-10,23.735,23.941,23.674,23.773,560196,0
2015-03-11,23.833,23.923,23.707,23.852,313911,0
2015-03-12,24.069,24.347,23.798,24.321,401770,0
2015-03-13,24.347,24.347,24.023,24.158,269361,0
2015-03-16,24.139,24.539,23.988,24.311,173549,0
2015-03-17,24.311,24.473,24.023,24.23,190738,0
2015-03-18,24.248,24.756,24.023,24.726,224448,0
2015-03-19,24.6,24.934,24.5,24.854,270361,0
2015-03-20,24.887,25.629,24.887,25.591,628434,0
2015-03-23,25.529,25.817,25.412,25.6,239975,0
2015-03-24,25.492,25.565,25.278,25.366,195950,0
2015-03-25,25.366,25.475,24.835,24.915,194065,0
2015-03-26,24.871,24.994,24.627,24.671,181534,0
2015-03-27,24.726,24.887,24.619,24.756,180314,0
2015-03-30,24.854,25.133,24.756,25.014,147157,0
2015-03-31,24.979,25.133,24.756,24.915,279614,0
2015-04-01,24.934,25.004,24.563,24.915,214247,0
2015-04-02,24.994,25.205,24.797,25.142,189517,0
2015-04-06,25.15,25.349,25.034,25.068,278676,0
2015-04-07,24.994,25.287,24.481,24.51,228084,0
2015-04-08,24.554,24.764,24.44,24.656,169333,0
2015-04-09,24.539,24.619,23.591,23.798,599860,0
2015-04-10,23.969,24.121,23.373,23.545,378814,0
2015-04-13,23.481,23.699,23.455,23.465,226887,0
2015-04-14,23.554,23.763,23.491,23.6,156361,0
2015-04-15,23.607,23.607,23.382,23.409,229891,0
2015-04-16,23.328,23.564,23.229,23.501,176197,0
2015-04-17,23.347,23.699,23.319,23.582,461874,0
2015-04-20,23.615,23.743,23.491,23.615,276504,0
2015-04-21,23.715,23.95,23.465,23.763,510597,0
2015-04-22,23.724,23.805,23.392,23.447,270752,0
2015-04-23,23.401,23.6,23.401,23.447,369831,0
2015-04-24,23.31,23.582,22.915,23.465,353701,0
2015-04-27,23.447,23.753,23.13,23.319,381031,0
2015-04-28,23.248,23.428,23.103,23.357,312833,0
2015-04-29,23.13,23.347,22.796,22.806,270471,0
2015-04-30,22.689,22.771,22.083,22.29,798435,0
2015-05-01,22.3,22.652,22.3,22.318,291208,0
2015-05-04,22.318,22.625,22.318,22.473,521978,0
2015-05-05,22.4,22.507,21.903,22.003,456218,0
2015-05-06,22.003,22.257,21.894,22.248,649549,0
2015-05-07,22.281,22.824,22.238,22.715,591000,0
2015-05-08,22.996,23.319,22.751,22.771,233098,0
2015-05-11,22.806,22.996,22.464,22.482,325917,0
2015-05-12,22.391,22.733,22.065,22.689,281596,0
2015-05-13,22.742,22.932,22.346,22.426,490485,0
2015-05-14,22.491,22.815,22.445,22.796,455775,0
2015-05-15,22.868,23.157,22.615,23.157,341618,0
2015-05-18,23.005,23.554,22.832,23.174,421617,0
2015-05-19,23.005,23.239,22.877,23.068,238200,0
2015-05-20,23.194,23.194,22.806,22.815,286993,0
2015-05-21,22.877,22.996,22.599,22.771,140504,0
2015-05-22,22.715,22.906,22.615,22.652,145604,0
2015-05-26,22.544,22.589,22.346,22.426,165590,0
2015-05-27,22.464,22.708,22.338,22.661,245298,0
2015-05-28,22.635,22.779,22.544,22.715,213114,0
2015-05-29,22.671,22.733,22.454,22.589,617013,0
2015-06-01,22.635,23.257,22.544,23.14,417944,0
2015-06-02,22.996,23.202,22.906,22.996,550185,0
2015-06-03,22.824,23.103,22.723,22.896,437809,0
2015-06-04,22.824,22.987,22.698,22.886,294534,0
2015-06-05,22.572,23.022,22.373,22.815,515323,0
2015-06-08,22.771,23.068,22.635,22.824,567775,0
2015-06-09,22.796,22.886,22.498,22.498,463460,0
2015-06-10,22.507,22.924,22.382,22.679,286640,0
2015-06-11,22.889,22.99,22.624,22.671,247241,0
2015-06-12,22.588,23.043,22.588,22.899,577001,0
2015-06-15,22.861,23.191,22.772,23.181,2894209,0
2015-06-16,23.191,23.536,23.053,23.447,625760,0
2015-06-17,23.437,23.801,23.281,23.775,905823,0
2015-06-18,23.819,24.323,23.693,24.195,780367,0
2015-06-19,24.249,24.258,23.848,24.104,773133,0
2015-06-22,24.095,24.814,23.903,24.067,1002027,0
2015-06-23,24.037,24.158,23.728,23.838,281109,0
2015-06-24,23.875,23.929,23.637,23.838,642853,0
2015-06-25,23.767,23.91,23.372,23.391,594423,0
2015-06-26,23.473,23.885,23.364,23.838,551582,0
2015-06-29,23.767,24.037,23.482,23.584,487263,0
2015-06-30,23.757,23.894,23.536,23.685,732846,0
2015-07-01,23.657,23.858,23.428,23.848,502275,0
2015-07-02,23.929,24.294,23.372,23.482,547417,0
2015-07-06,23.447,23.675,22.634,23.609,694899,0
2015-07-07,23.728,24.12,23.609,23.975,4548625,0
2015-07-08,24.047,24.552,23.939,24.138,1191475,0
2015-07-09,24.249,24.333,24.03,24.03,459322,0
2015-07-10,24.021,24.376,24.021,24.222,389635,0
2015-07-13,24.359,24.624,24.12,24.177,368925,0
2015-07-14,24.231,24.313,24.095,24.158,323183,0
2015-07-15,24.158,24.277,24.037,24.177,234101,0
2015-07-16,24.268,24.433,24.158,24.268,446393,0
2015-07-17,24.258,24.467,24.095,24.433,462061,0
2015-07-20,24.395,24.534,24.148,24.443,282912,0
2015-07-21,24.476,24.777,24.404,24.423,515863,0
2015-07-22,24.451,24.804,24.451,24.777,520682,0
2015-07-23,24.762,24.804,24.349,24.552,820577,0
2015-07-24,23.957,24.504,23.801,24.003,726017,0
2015-07-27,24.177,24.268,23.701,23.828,603080,0
2015-07-28,23.738,24.012,23.566,23.858,470826,0
2015-07-29,23.801,24.195,23.601,24.177,362133,0
2015-07-30,24.113,24.258,23.91,24.212,472471,0
2015-07-31,24.368,24.615,24.231,24.495,322248,0
2015-08-03,24.524,24.632,24.333,24.504,193355,0
2015-08-04,24.423,24.705,24.239,24.341,169069,0
2015-08-05,24.323,24.451,24.012,24.212,1964282,0
2015-08-06,24.158,24.277,23.675,24.168,299775,0
2015-08-07,24.076,24.158,23.784,24.086,347230,0
2015-08-10,24.239,24.333,24.012,24.177,348108,0
2015-08-11,24.113,24.586,24.113,24.268,379042,0
2015-08-12,24.186,24.404,23.985,24.277,276667,0
2015-08-13,24.195,24.514,24.012,24.349,286200,0
2015-08-14,24.158,24.504,24.095,24.485,258149,0
2015-08-17,24.524,24.824,24.385,24.713,282584,0
2015-08-18,24.595,24.777,24.586,24.687,261215,0
2015-08-19,24.534,24.895,24.458,24.743,331234,0
2015-08-20,24.661,24.87,24.514,24.595,333205,0
2015-08-21,24.277,24.559,24.095,24.113,405633,0
2015-08-24,23.391,23.894,22.871,22.943,489521,0
2015-08-25,23.482,23.492,22.496,22.543,494275,0
2015-08-26,23.017,23.209,22.598,23.053,435984,0
2015-08-27,23.356,23.356,22.833,23.099,448914,0
2015-08-28,23.191,23.199,22.833,22.981,392267,0
2015-08-31,22.99,22.99,22.405,22.451,613817,0
2015-09-01,21.932,22.352,21.932,22.085,539528,0
2015-09-02,22.27,22.396,21.95,22.26,382403,0
2015-09-03,22.323,22.433,22.176,22.277,277215,0
2015-09-04,22.085,22.214,21.703,21.841,278529,0
2015-09-08,22.085,22.433,21.967,22.114,352929,0
2015-09-09,22.285,22.442,21.941,21.975,409577,0
2015-09-10,21.95,22.315,21.95,22.085,399375,0
2015-09-11,22.16,22.409,22.051,22.373,337190,0
2015-09-14,22.447,22.65,22.373,22.529,236011,0
2015-09-15,22.558,22.825,22.418,22.706,223026,0
2015-09-16,22.659,23.056,22.631,22.983,255923,0
2015-09-17,23.028,23.61,22.927,23.176,444709,0
2015-09-18,22.9,23.287,22.779,23.103,787032,0
2015-09-21,23.149,23.546,23.046,23.362,349203,0
2015-09-22,23.232,23.435,23.066,23.066,264473,0
2015-09-23,23.168,23.379,23.046,23.269,227247,0
2015-09-24,23.278,23.536,22.954,23.066,378935,0
2015-09-25,23.176,23.389,22.944,23.121,368790,0
2015-09-28,23.037,23.168,22.751,22.935,496866,0
2015-09-29,23.011,23.324,22.872,23.176,502539,0
2015-09-30,23.334,23.407,22.853,23.037,569849,0
2015-10-01,23.103,23.222,22.9,23.176,340437,0
2015-10-02,23.085,23.344,22.881,23.344,302563,0
2015-10-05,23.399,23.74,23.399,23.694,295847,0
2015-10-06,23.638,24.009,23.517,23.813,375714,0
2015-10-07,23.852,24.194,23.694,24.194,343251,0
2015-10-08,24.185,24.507,24.127,24.452,376580,0
2015-10-09,24.425,24.599,24.286,24.507,296935,0
2015-10-12,24.562,24.885,24.517,24.657,296524,0
2015-10-13,24.553,24.893,24.415,24.517,415321,0
2015-10-14,24.59,24.701,24.268,24.333,352233,0
2015-10-15,24.369,24.672,24.333,24.647,350286,0
2015-10-16,24.71,25.044,24.657,24.953,324747,0
2015-10-19,24.877,25.228,24.861,25.201,255049,0
2015-10-20,25.098,25.367,25.044,25.164,259610,0
2015-10-21,25.164,25.46,25.098,25.386,556863,0
2015-10-22,25.46,25.627,25.319,25.495,914507,0
2015-10-23,25.486,25.486,24.719,24.903,496265,0
2015-10-26,24.903,25.025,24.58,24.767,416078,0
2015-10-27,24.792,25.08,24.701,25.005,770149,0
2015-10-28,25.062,25.348,24.647,25.126,593331,0
2015-10-29,24.961,25.201,24.933,25.062,215019,0
2015-10-30,25.071,25.154,24.877,24.961,261442,0
2015-11-02,24.913,25.551,24.893,25.551,431925,0
2015-11-03,25.45,25.57,25.136,25.358,437829,0
2015-11-04,25.386,25.46,25.035,25.154,429845,0
2015-11-05,25.191,25.505,25.09,25.486,275619,0
2015-11-06,25.275,25.275,24.452,24.701,631745,0
2015-11-09,24.537,24.537,23.943,24.119,489450,0
2015-11-10,24.211,24.961,24.211,24.759,752403,0
2015-11-11,24.877,24.877,24.58,24.647,405689,0
2015-11-12,24.59,24.749,24.377,24.507,361539,0
2015-11-13,24.488,24.665,24.258,24.303,422788,0
2015-11-16,24.342,24.46,24.166,24.36,273670,0
2015-11-17,24.294,24.784,24.202,24.386,359699,0
2015-11-18,24.435,24.739,24.377,24.719,161128,0
2015-11-19,24.759,24.893,24.57,24.767,197381,0
2015-11-20,24.841,25.394,24.759,25.329,322040,0
2015-11-23,25.319,25.505,25.275,25.403,250945,0
2015-11-24,25.237,25.422,25.09,25.403,328750,0
2015-11-25,25.44,25.44,25.126,25.247,271073,0
2015-11-27,25.191,25.627,25.191,25.534,188182,0
2015-11-30,25.607,25.763,25.358,25.422,383830,0
2015-12-01,25.478,26.004,25.431,25.96,521214,0
2015-12-02,25.838,25.95,25.579,25.627,607390,0
2015-12-03,25.995,25.995,25.339,25.386,574024,0
2015-12-04,25.57,25.995,25.561,25.857,671676,0
2015-12-07,25.801,25.95,25.644,25.848,399631,0
2015-12-08,25.792,25.921,25.57,25.801,295815,0
2015-12-09,25.644,25.912,25.403,25.644,453196,0
2015-12-10,25.635,25.792,25.015,25.098,797636,0
2015-12-11,25.044,25.164,24.759,24.97,411318,0
2015-12-14,24.903,25.071,24.719,24.995,379483,0
2015-12-15,25.136,25.495,25.09,25.237,286980,0
2015-12-16,25.312,25.801,25.292,25.763,245643,0
2015-12-17,25.782,25.838,25.597,25.699,350609,0
2015-12-18,25.774,25.774,25.177,25.195,918986,0
2015-12-21,25.325,25.438,24.792,24.997,225651,0
2015-12-22,25.046,25.42,25.007,25.232,386252,0
2015-12-23,25.316,25.503,25.149,25.4,328736,0
2015-12-24,25.41,25.616,25.242,25.457,101301,0
2015-12-28,25.42,25.532,25.186,25.39,712262,0
2015-12-29,25.493,25.83,25.493,25.811,290289,0
2015-12-30,25.811,25.943,25.626,25.643,282750,0
2015-12-31,25.681,25.681,25.27,25.28,356087,0
2016-01-04,25.177,25.177,24.596,24.738,564239,0
2016-01-05,24.748,25.373,24.635,25.288,302174,0
2016-01-06,25.212,25.28,24.98,25.261,243787,0
2016-01-07,24.944,25.177,24.766,24.783,333313,0
2016-01-08,24.914,24.98,24.241,24.27,266329,0
2016-01-11,24.317,24.606,24.158,24.494,222374,0
2016-01-12,24.587,24.587,23.924,24.045,299854,0
2016-01-13,24.093,24.344,23.579,23.664,225427,0
2016-01-14,23.718,23.952,23.439,23.692,270977,0
2016-01-15,23.261,23.522,23.065,23.476,359718,0
2016-01-19,23.571,23.952,23.485,23.708,490376,0
2016-01-20,23.495,23.606,22.383,22.926,631842,0
2016-01-21,22.934,23.561,22.822,23.13,373608,0
2016-01-22,23.103,23.83,23.074,23.747,629168,0
2016-01-25,23.718,23.962,23.476,23.541,711963,0
2016-01-26,23.673,24.354,23.571,24.336,792115,0
2016-01-27,24.214,24.214,23.546,23.776,1043241,0
2016-01-28,23.84,24.093,23.21,23.223,769996,0
2016-01-29,23.448,23.767,23.279,23.571,992824,0
2016-02-01,23.448,23.86,23.336,23.644,582683,0
2016-02-02,23.624,23.692,23.279,23.468,622732,0
2016-02-03,23.634,23.776,23.158,23.458,736647,0
2016-02-04,23.41,23.644,23.223,23.476,301119,0
2016-02-05,23.419,23.561,23.252,23.429,664275,0
2016-02-08,23.382,23.485,22.701,23.103,725229,0
2016-02-09,22.962,23.074,22.737,22.897,645492,0
2016-02-10,22.981,23.683,22.926,23.074,502773,0
2016-02-11,22.718,22.926,22.318,22.757,646103,0
2016-02-12,22.767,23.13,22.767,23.028,343633,0
2016-02-16,23.205,23.316,22.99,23.243,454421,0
2016-02-17,23.326,23.654,23.13,23.252,700115,0
2016-02-18,23.279,23.737,22.972,23.624,460819,0
2016-02-19,23.86,24.241,23.485,23.869,603794,0
2016-02-22,24.027,24.542,24.009,24.42,502713,0
2016-02-23,24.28,24.523,24.224,24.27,305938,0
2016-02-24,24.186,24.344,23.737,24.035,395719,0
2016-02-25,24.196,24.4,24.093,24.27,315878,0
2016-02-26,24.317,24.577,24.233,24.28,292382,0
2016-02-29,24.327,24.616,24.102,24.168,365412,0
2016-03-01,24.336,25.007,24.317,24.997,286322,0
2016-03-02,24.97,25.485,24.97,25.485,527977,0
2016-03-03,25.532,25.606,25.288,25.457,574715,0
2016-03-04,25.39,25.549,25.232,25.344,547833,0
2016-03-07,25.28,25.54,25.232,25.41,438047,0
2016-03-08,25.428,25.428,25.12,25.195,315071,0
2016-03-09,25.195,25.399,25.149,25.307,272855,0
2016-03-10,25.41,25.568,24.962,25.167,218125,0
2016-03-11,25.44,25.899,25.299,25.875,491861,0
2016-03-14,25.838,25.923,25.705,25.753,190309,0
2016-03-15,25.639,26.239,25.517,26.065,379481,0
2016-03-16,25.998,26.273,25.819,26.206,310306,0
2016-03-17,26.234,26.772,26.196,26.631,338577,0
2016-03-18,26.811,26.961,26.669,26.763,569173,0
2016-03-21,26.678,26.876,26.495,26.517,268175,0
2016-03-22,26.442,26.905,26.432,26.895,400606,0
2016-03-23,26.925,27.009,26.556,26.556,382060,0
2016-03-24,26.471,26.669,26.358,26.64,281431,0
2016-03-28,26.66,26.876,26.452,26.792,241828,0
2016-03-29,26.811,27.784,26.811,27.774,458323,0
2016-03-30,27.841,27.859,27.559,27.585,442504,0
2016-03-31,27.585,27.888,27.529,27.594,502824,0
2016-04-01,27.539,27.841,27.459,27.803,238656,0
2016-04-04,27.793,27.793,27.38,27.405,347291,0
2016-04-05,27.272,27.519,27.212,27.368,392161,0
2016-04-06,27.331,27.385,27.153,27.301,261493,0
2016-04-07,27.177,27.385,27.009,27.009,550313,0
2016-04-08,27.153,27.415,27.048,27.281,642640,0
2016-04-11,27.341,27.499,27.16,27.36,242701,0
2016-04-12,27.385,27.68,27.306,27.585,518679,0
2016-04-13,27.67,27.717,27.301,27.519,310653,0
2016-04-14,27.509,27.509,27.292,27.464,187847,0
2016-04-15,27.415,27.888,27.415,27.764,213413,0
2016-04-18,27.698,27.841,27.576,27.757,178185,0
2016-04-19,27.757,27.851,27.603,27.851,561143,0
2016-04-20,27.851,27.907,27.207,27.227,315253,0
2016-04-21,27.227,27.529,26.925,27.029,336525,0
2016-04-22,27.143,27.554,27.103,27.48,232783,0
2016-04-25,27.48,27.747,27.301,27.737,212754,0
2016-04-26,27.774,28.105,27.774,27.925,494357,0
2016-04-27,27.925,27.925,27.435,27.689,380539,0
2016-04-28,27.594,28.03,27.539,27.747,533417,0
2016-04-29,26.867,27.281,26.848,27.083,3712780,0
2016-05-02,27.103,27.623,27.093,27.559,674572,0
2016-05-03,27.415,27.455,26.867,27.321,720089,0
2016-05-04,27.207,27.509,27.187,27.395,894942,0
2016-05-05,27.405,27.623,27.38,27.415,694464,0
2016-05-06,27.445,27.662,27.237,27.653,1416780,0
2016-05-09,27.793,28.039,27.689,27.897,925572,0
2016-05-10,28.096,28.105,27.737,27.841,321488,0
2016-05-11,27.784,27.821,27.237,27.395,350782,0
2016-05-12,27.499,27.628,27.247,27.603,632585,0
2016-05-13,27.559,27.559,27.149,27.425,376210,0
2016-05-16,27.559,28.071,27.425,28.011,638494,0
2016-05-17,27.916,27.945,27.019,27.247,422647,0
2016-05-18,27.207,27.405,26.71,26.989,416187,0
2016-05-19,26.726,26.801,26.338,26.536,310415,0
2016-05-20,26.584,26.961,26.5,26.839,396344,0
2016-05-23,26.792,27.06,26.792,26.999,323539,0
2016-05-24,27.039,27.499,26.858,27.445,469595,0
2016-05-25,27.489,27.504,27.16,27.368,405171,0
2016-05-26,27.385,27.727,27.237,27.717,414013,0
2016-05-27,27.68,28.057,27.585,28.057,527309,0
2016-05-31,28.057,28.057,27.878,27.992,1138035,0
2016-06-01,27.945,28.134,27.803,28.125,366574,0
2016-06-02,28.057,28.16,27.793,28.152,339038,0
2016-06-03,28.333,28.629,28.143,28.567,531677,0
2016-06-06,28.728,28.748,28.19,28.323,316909,0
2016-06-07,28.351,28.576,28.304,28.408,240170,0
2016-06-08,28.351,28.936,28.351,28.87,407370,0
2016-06-09,28.86,29.152,28.7,29.068,538583,0
2016-06-10,28.964,29.111,28.814,28.964,263839,0
2016-06-13,29.079,29.194,28.746,28.792,293214,0
2016-06-14,28.764,28.851,28.336,28.582,396913,0
2016-06-15,28.659,28.907,28.467,28.467,515908,0
2016-06-16,28.451,28.555,28.24,28.507,478075,0
2016-06-17,28.441,28.582,28.154,28.526,915329,0
2016-06-20,28.441,28.974,28.441,28.564,209618,0
2016-06-21,28.678,28.802,28.502,28.707,305347,0
2016-06-22,28.774,28.792,28.516,28.516,322330,0
2016-06-23,28.687,28.792,28.602,28.707,248886,0
2016-06-24,28.135,28.764,27.954,28.612,1342092,0
2016-06-27,28.564,28.687,28.163,28.497,491241,0
2016-06-28,28.822,29.337,28.555,29.25,639611,0
2016-06-29,29.424,29.604,29.269,29.555,262650,0
2016-06-30,29.669,30.024,29.346,30.014,394232,0
2016-07-01,30.224,30.338,29.852,29.852,424380,0
2016-07-05,29.843,30.3,29.748,30.243,344856,0
2016-07-06,30.148,30.343,29.984,30.109,305929,0
2016-07-07,30.072,30.072,29.709,29.824,317305,0
2016-07-08,30.043,30.547,29.984,30.492,399082,0
2016-07-11,30.472,31.017,30.309,30.958,848412,0
2016-07-12,30.882,31.23,30.767,31.149,576834,0
2016-07-13,31.226,31.474,31.082,31.426,463264,0
2016-07-14,31.33,31.569,31.292,31.369,379616,0
2016-07-15,31.407,31.417,31.092,31.34,351505,0
2016-07-18,31.369,31.493,31.226,31.33,904305,0
2016-07-19,31.322,31.444,31.217,31.388,384528,0
2016-07-20,31.369,31.474,31.235,31.464,463031,0
2016-07-21,31.388,31.579,31.344,31.569,420150,0
2016-07-22,31.426,31.989,31.426,31.779,454711,0
2016-07-25,31.818,32.019,31.684,31.799,256054,0
2016-07-26,31.864,31.932,31.608,31.694,352279,0
2016-07-27,31.731,31.779,31.283,31.522,228245,0
2016-07-28,31.914,32.533,31.712,32.418,559269,0
2016-07-29,32.418,32.933,32.418,32.713,671318,0
2016-08-01,32.638,32.877,32.523,32.867,372680,0
2016-08-02,32.818,33.018,32.476,32.638,521324,0
2016-08-03,32.742,32.8,32.333,32.791,725644,0
2016-08-04,32.942,32.942,32.323,32.409,746331,0
2016-08-05,32.342,32.523,32.247,32.352,1186257,0
2016-08-08,32.342,32.457,32.247,32.37,269442,0
2016-08-09,32.342,32.466,32.238,32.457,261284,0
2016-08-10,32.484,32.647,32.409,32.513,355367,0
2016-08-11,32.572,32.572,32.031,32.169,342818,0
2016-08-12,32.179,32.667,32.179,32.228,275435,0
2016-08-15,32.399,32.457,32.028,32.028,377047,0
2016-08-16,31.979,31.979,31.464,31.559,335397,0
2016-08-17,31.226,31.493,31.035,31.464,511589,0
2016-08-18,31.407,31.617,31.349,31.484,449643,0
2016-08-19,31.464,31.484,31.063,31.14,326676,0
2016-08-22,31.187,31.33,31.072,31.14,332198,0
2016-08-23,31.417,31.531,31.283,31.34,485517,0
2016-08-24,31.397,31.397,30.977,31.017,331029,0
2016-08-25,31.017,31.349,30.997,31.149,307693,0
2016-08-26,31.226,31.254,30.511,30.682,354796,0
2016-08-29,30.692,31.072,30.692,30.967,299178,0
2016-08-30,31.054,31.054,30.652,30.921,375246,0
2016-08-31,30.816,31.092,30.816,31.007,638227,0
2016-09-01,31.007,31.054,30.633,30.835,277711,0
2016-09-02,31.007,31.608,30.872,31.245,257393,0
2016-09-06,31.379,31.388,31.072,31.254,288465,0
2016-09-07,31.235,31.674,31.121,31.484,1063511,0
2016-09-08,31.369,31.474,31.045,31.112,208303,0
2016-09-09,30.633,30.633,29.574,29.584,514848,0
2016-09-12,29.489,30.004,29.394,29.899,426366,0
2016-09-13,28.744,29.662,28.744,28.859,1096957,0
2016-09-14,28.955,29.273,28.84,29.177,348947,0
2016-09-15,29.216,29.429,29.042,29.313,186495,0
2016-09-16,29.273,29.273,29.042,29.081,759237,0
2016-09-19,29.187,29.336,29.129,29.235,709461,0
2016-09-20,29.359,29.485,29.207,29.225,467404,0
2016-09-21,29.359,29.737,29.004,29.591,379374,0
2016-09-22,29.919,30.217,29.87,30.18,723258,0
2016-09-23,29.958,30.539,29.707,30.372,912070,0
2016-09-26,30.256,30.69,30.189,30.68,822097,0
2016-09-27,30.737,30.737,29.995,30.044,602231,0
2016-09-28,30.18,30.448,29.968,30.448,810908,0
2016-09-29,30.323,30.458,30.005,30.198,638322,0
2016-09-30,30.438,30.534,29.929,29.976,766925,0
2016-10-03,29.793,29.879,29.313,29.429,306973,0
2016-10-04,29.273,29.273,28.397,28.897,844027,0
2016-10-05,28.995,29.042,28.108,28.137,542916,0
2016-10-06,27.983,28.357,27.675,28.32,731844,0
2016-10-07,28.416,28.744,27.915,28.059,586410,0
2016-10-10,28.128,28.416,28.064,28.204,623679,0
2016-10-11,28.002,28.34,27.983,28.261,1267735,0
2016-10-12,28.349,28.879,28.291,28.801,444182,0
2016-10-13,28.657,29.11,28.619,29.004,272284,0
2016-10-14,28.985,29.148,28.773,29.004,304791,0
2016-10-17,29.11,29.455,29.091,29.139,396902,0
2016-10-18,29.438,29.438,29.129,29.139,710736,0
2016-10-19,29.216,29.216,28.975,29.119,460031,0
2016-10-20,29.129,29.216,28.893,29.091,419501,0
2016-10-21,28.801,28.975,28.695,28.763,249553,0
2016-10-24,28.897,29.197,28.676,28.773,786535,0
2016-10-25,28.715,28.791,28.579,28.667,386753,0
2016-10-26,28.513,28.552,28.156,28.416,305933,0
2016-10-27,28.349,28.397,27.906,28.128,478161,0
2016-10-28,28.859,28.869,27.983,28.137,661197,0
2016-10-31,28.271,28.493,28.04,28.34,892240,0
2016-11-01,28.271,28.276,27.481,27.51,428482,0
2016-11-02,27.52,27.54,26.692,26.855,573385,0
2016-11-03,26.798,27.076,26.702,26.749,517938,0
2016-11-04,26.818,27.025,26.702,26.846,387947,0
2016-11-07,27.242,27.762,27.182,27.703,328861,0
2016-11-08,27.656,27.771,27.481,27.684,253675,0
2016-11-09,26.769,27.762,26.634,27.636,533218,0
2016-11-10,27.656,27.818,26.884,27.472,612490,0
2016-11-11,27.472,28.503,27.472,28.108,695495,0
2016-11-14,28.165,29.051,28.05,29.013,490865,0
2016-11-15,29.139,29.389,28.995,29.129,685706,0
2016-11-16,29.139,29.253,28.648,28.995,349092,0
2016-11-17,28.995,29.359,28.995,29.091,349842,0
2016-11-18,29.216,29.765,29.148,29.697,361109,0
2016-11-21,29.783,30.054,29.341,29.455,483157,0
2016-11-22,29.525,29.823,29.455,29.823,413635,0
2016-11-23,29.207,29.746,29.207,29.737,377856,0
2016-11-25,29.677,30.091,29.626,29.948,122086,0
2016-11-28,30.035,30.251,29.773,29.889,347412,0
2016-11-29,29.929,30.419,29.889,30.14,364645,0
2016-11-30,29.746,30.074,29.621,29.919,393316,0
2016-12-01,29.601,29.852,29.293,29.581,407606,0
2016-12-02,29.765,30.198,29.601,29.773,524307,0
2016-12-05,29.909,30.256,29.842,30.198,445788,0
2016-12-06,30.111,30.574,30.091,30.419,565815,0
2016-12-07,30.488,31.162,30.488,31.056,666974,0
2016-12-08,30.709,31.46,30.632,31.228,369088,0
2016-12-09,31.238,31.768,31.238,31.48,438376,0
2016-12-12,31.316,31.72,31.316,31.508,324712,0
2016-12-13,31.642,31.702,31.074,31.316,356231,0
2016-12-14,31.296,31.47,30.815,30.825,519584,0
2016-12-15,30.719,31.286,30.627,30.7,456285,0
2016-12-16,31.074,31.729,30.949,31.277,1005201,0
2016-12-19,31.656,31.85,31.365,31.442,444502,0
2016-12-20,31.472,31.763,31.316,31.608,1105504,0
2016-12-21,31.666,31.937,30.951,30.975,742981,0
2016-12-22,30.947,31.141,30.741,30.956,385133,0
2016-12-23,31.102,31.306,30.918,31.228,231476,0
2016-12-27,31.238,31.452,31.184,31.277,123882,0
2016-12-28,31.325,31.325,30.942,31.151,359993,0
2016-12-29,31.209,31.696,31.209,31.384,287531,0
2016-12-30,31.403,31.91,31.209,31.783,436933,0
2017-01-03,31.937,32.133,31.612,31.773,315659,0
2017-01-04,31.89,32.308,31.743,32.278,300620,0
2017-01-05,32.026,32.25,31.733,32.171,496781,0
2017-01-06,32.007,32.259,31.84,31.967,410423,0
2017-01-09,32.638,32.638,31.617,31.626,400765,0
2017-01-10,31.589,31.686,31.199,31.345,577240,0
2017-01-11,31.325,31.646,31.054,31.082,333101,0
2017-01-12,31.005,31.277,30.739,31.112,527971,0
2017-01-13,31.17,31.452,31.063,31.092,248426,0
2017-01-17,31.112,31.442,31.063,31.122,349471,0
2017-01-18,31.082,31.355,30.975,31.219,301057,0
2017-01-19,31.005,31.228,30.928,31.005,245681,0
2017-01-20,30.956,31.325,30.956,31.17,359656,0
2017-01-23,31.209,31.472,31.151,31.423,392997,0
2017-01-24,31.452,31.569,31.199,31.52,540854,0
2017-01-25,31.529,31.696,31.365,31.559,190020,0
2017-01-26,31.559,31.646,31.365,31.482,330441,0
2017-01-27,31.491,31.491,30.965,31.141,360304,0
2017-01-30,31.034,31.034,30.607,30.654,251002,0
2017-01-31,30.644,30.898,30.547,30.577,568555,0
2017-02-01,30.626,31.063,30.305,30.353,557479,0
2017-02-02,30.48,30.751,30.266,30.567,275686,0
2017-02-03,31.025,31.199,30.714,31.179,345584,0
2017-02-06,31.17,31.179,30.898,30.928,205514,0
2017-02-07,30.947,31.122,30.537,30.577,278040,0
2017-02-08,30.607,30.844,30.48,30.664,168401,0
2017-02-09,30.724,31.112,30.664,31.044,205829,0
2017-02-10,31.112,31.482,31.072,31.472,160831,0
2017-02-13,31.491,31.646,31.296,31.579,246083,0
2017-02-14,31.472,31.472,31.112,31.375,205304,0
2017-02-15,31.151,31.472,30.844,31.452,207064,0
2017-02-16,31.452,31.821,31.452,31.743,238058,0
2017-02-17,32.696,32.696,31.335,31.977,572781,0
2017-02-21,31.957,32.308,31.569,32.259,314549,0
2017-02-22,32.191,32.424,32.026,32.268,374182,0
2017-02-23,32.357,32.385,32.035,32.278,176152,0
2017-02-24,32.327,32.385,32.104,32.308,203607,0
2017-02-27,32.288,32.571,32.151,32.347,451045,0
2017-02-28,32.181,32.278,31.783,31.803,480149,0
2017-03-01,31.743,32.211,31.733,32.044,331704,0
2017-03-02,32.054,32.054,31.491,31.549,309900,0
2017-03-03,31.482,31.559,31.17,31.539,294095,0
2017-03-06,31.403,31.472,31.072,31.161,216859,0
2017-03-07,31.161,31.209,30.811,30.956,291635,0
2017-03-08,30.849,30.918,30.314,30.353,260262,0
2017-03-09,30.266,30.407,29.488,29.528,328735,0
2017-03-10,29.712,29.895,29.323,29.692,404626,0
2017-03-13,29.742,29.908,29.476,29.604,366330,0
2017-03-14,29.516,29.948,29.358,29.85,516102,0
2017-03-15,29.918,30.704,29.918,30.468,397508,0
2017-03-16,30.418,30.616,30.282,30.586,314010,0
2017-03-17,30.488,30.762,30.409,30.674,977451,0
2017-03-20,30.634,30.89,30.448,30.546,279862,0
2017-03-21,30.586,30.733,30.39,30.468,374066,0
2017-03-22,30.546,30.664,30.006,30.282,275638,0
2017-03-23,30.508,31.214,30.189,30.664,372297,0
2017-03-24,30.644,30.87,30.556,30.556,284527,0
2017-03-27,30.39,30.586,29.958,30.212,273831,0
2017-03-28,30.104,30.271,29.86,30.154,259190,0
2017-03-29,30.085,30.301,30.006,30.282,258976,0
2017-03-30,30.184,30.536,30.094,30.498,317876,0
2017-03-31,30.498,30.895,30.433,30.714,420625,0
2017-04-03,30.704,30.958,30.556,30.802,307372,0
2017-04-04,30.792,31.146,30.644,30.92,369556,0
2017-04-05,30.958,31.302,30.802,30.841,327484,0
2017-04-06,30.85,31.234,30.762,31.184,1184648,0
2017-04-07,31.214,31.578,31.214,31.48,357783,0
2017-04-10,31.499,31.754,31.42,31.518,418860,0
2017-04-11,31.558,32.048,31.47,31.94,655442,0
2017-04-12,31.97,32.098,31.769,31.862,245572,0
2017-04-13,31.872,32,31.588,31.686,176638,0
2017-04-17,31.794,31.94,31.724,31.94,844079,0
2017-04-18,31.931,32.098,31.794,31.892,422807,0
2017-04-19,31.862,32.078,31.84,31.912,476404,0
2017-04-20,31.882,32.048,31.646,32,328704,0
2017-04-21,31.95,32.138,31.784,32.01,366154,0
2017-04-24,32.255,32.319,31.45,31.607,404635,0
2017-04-25,31.626,31.902,31.518,31.744,276767,0
2017-04-26,31.666,32.068,31.44,31.499,412170,0
2017-04-27,31.95,31.95,31.194,31.43,342681,0
2017-04-28,31.372,31.372,31.008,31.096,375060,0
2017-05-01,31.166,31.41,30.93,31.352,183762,0
2017-05-02,31.372,31.568,31.194,31.332,492869,0
2017-05-03,31.362,31.48,30.586,30.625,430643,0
2017-05-04,30.468,30.556,30.081,30.438,413443,0
2017-05-05,30.498,30.949,30.498,30.684,426128,0
2017-05-08,30.762,30.762,30.252,30.468,258720,0
2017-05-09,30.498,30.536,30.036,30.134,357586,0
2017-05-10,30.124,30.742,30.066,30.704,379620,0
2017-05-11,30.526,30.596,30.085,30.468,412114,0
2017-05-12,30.418,30.576,30.34,30.428,152543,0
2017-05-15,30.428,30.88,30.428,30.782,283160,0
2017-05-16,31.194,31.322,30.586,30.9,358844,0
2017-05-17,30.802,31.136,30.649,30.958,421292,0
2017-05-18,31.048,31.784,30.822,31.646,616610,0
2017-05-19,31.646,32.166,31.508,31.832,414004,0
2017-05-22,31.823,32.098,31.732,32.02,383494,0
2017-05-23,32.118,32.156,31.804,31.99,306158,0
2017-05-24,32.078,32.372,32.01,32.108,216689,0
2017-05-25,32.156,32.294,31.99,32.088,150942,0
2017-05-26,32.068,32.264,31.706,31.862,145216,0
2017-05-30,31.814,31.912,31.558,31.558,168733,0
2017-05-31,31.558,31.804,31.391,31.724,324376,0
2017-06-01,31.686,32.058,31.499,32.02,310363,0
2017-06-02,32.147,32.618,32.138,32.264,321815,0
2017-06-05,32.156,32.372,32.039,32.294,371561,0
2017-06-06,32.264,32.264,31.774,32.01,326954,0
2017-06-07,32.068,32.255,31.95,32.039,481334,0
2017-06-08,32.048,32.156,31.907,32.02,405094,0
2017-06-09,32.048,32.324,31.912,32.246,495761,0
2017-06-12,32.216,32.696,32.186,32.52,386529,0
2017-06-13,32.57,32.659,32.362,32.441,493344,0
2017-06-14,32.57,32.768,32.134,32.54,841840,0
2017-06-15,32.322,32.708,32.322,32.391,534396,0
2017-06-16,32.163,32.352,31.737,31.886,666472,0
2017-06-19,31.906,31.926,31.608,31.727,482715,0
2017-06-20,31.688,31.826,31.301,31.509,665396,0
2017-06-21,31.509,32.015,31.381,31.935,830459,0
2017-06-22,31.945,32.362,31.747,32.282,419876,0
2017-06-23,32.233,32.55,32.193,32.282,542821,0
2017-06-26,32.391,32.51,32.223,32.362,198713,0
2017-06-27,32.322,32.441,31.955,32.064,359997,0
2017-06-28,32.144,32.451,32.094,32.124,291638,0
2017-06-29,32.025,32.069,31.708,31.787,602938,0
2017-06-30,31.945,32.163,31.589,31.608,519723,0
2017-07-03,31.708,32.084,31.638,32.015,177071,0
2017-07-05,31.985,31.985,31.48,31.638,511796,0
2017-07-06,31.48,31.688,31.083,31.123,427855,0
2017-07-07,31.182,31.187,30.925,31.083,420936,0
2017-07-10,31.024,31.232,30.895,31.024,535940,0
2017-07-11,31.014,31.039,30.618,30.816,426736,0
2017-07-12,31.004,31.44,30.915,31.242,309851,0
2017-07-13,31.272,31.381,31.093,31.351,203789,0
2017-07-14,31.48,31.708,31.44,31.668,426690,0
2017-07-17,31.698,32.074,31.529,32.005,392959,0
2017-07-18,32.173,32.322,31.846,32.104,845469,0
2017-07-19,32.272,32.381,32.124,32.223,1085851,0
2017-07-20,32.223,32.362,31.926,31.926,475905,0
2017-07-21,31.916,32.015,31.153,31.282,503774,0
2017-07-24,31.282,31.985,31.153,31.42,519049,0
2017-07-25,31.391,31.846,31.128,31.767,819771,0
2017-07-26,31.757,31.955,31.703,31.846,467671,0
2017-07-27,31.856,32.272,31.638,31.955,1098759,0
2017-07-28,32.233,33.035,31.995,32.778,795237,0
2017-07-31,32.857,33.194,32.401,33.125,758467,0
2017-08-01,33.224,33.65,32.936,33.511,650727,0
2017-08-02,33.531,33.57,32.907,33.055,430266,0
2017-08-03,32.807,33.025,32.758,32.827,364898,0
2017-08-04,32.857,33.134,32.649,32.768,251927,0
2017-08-07,32.798,32.837,32.55,32.619,337413,0
2017-08-08,32.57,32.689,32.282,32.352,394023,0
2017-08-09,32.332,32.381,32.129,32.193,259868,0
2017-08-10,32.193,32.58,32.144,32.411,483486,0
2017-08-11,32.104,32.342,32.035,32.223,467589,0
2017-08-14,32.401,32.857,32.327,32.788,362146,0
2017-08-15,32.599,32.768,32.421,32.659,198717,0
2017-08-16,32.798,33.194,32.793,33.065,470693,0
2017-08-17,33.045,33.144,32.441,32.471,504543,0
2017-08-18,32.253,32.56,32.253,32.381,428736,0
2017-08-21,32.371,32.748,32.282,32.58,352516,0
2017-08-22,32.589,32.778,32.55,32.649,345461,0
2017-08-23,32.52,32.718,32.421,32.649,138922,0
2017-08-24,32.748,32.936,32.441,32.49,397123,0
2017-08-25,32.56,32.837,32.332,32.629,284277,0
2017-08-28,32.689,32.837,32.272,32.51,357730,0
2017-08-29,32.49,32.589,32.213,32.223,229573,0
2017-08-30,32.213,32.362,32.094,32.292,171167,0
2017-08-31,32.411,32.768,32.362,32.56,553341,0
2017-09-01,32.619,32.758,32.54,32.639,262435,0
2017-09-05,32.728,32.897,32.411,32.441,258823,0
2017-09-06,32.53,32.897,32.51,32.689,446533,0
2017-09-07,32.768,32.788,32.466,32.5,246368,0
2017-09-08,32.441,32.639,32.401,32.5,208203,0
2017-09-11,32.55,32.936,32.52,32.827,330589,0
2017-09-12,32.837,33.045,32.48,32.639,230225,0
2017-09-13,32.589,32.659,32.401,32.53,338513,0
2017-09-14,32.58,32.825,32.4,32.81,236671,0
2017-09-15,32.8,32.88,32.43,32.79,706461,0
2017-09-18,32.8,32.84,32.17,32.2,350040,0
2017-09-19,32.21,32.33,32.0447,32.26,297442,0
2017-09-20,32.28,32.47,32.1,32.26,285840,0
2017-09-21,32.26,32.62,32.24,32.51,333014,0
2017-09-22,32.57,32.81,32.54,32.6,349606,0
2017-09-25,32.63,33.31,32.63,33.11,585667,0
2017-09-26,33.13,33.26,33.03,33.07,375712,0
2017-09-27,33.02,33.17,32.74,33.05,523445,0
2017-09-28,33.09,33.3,32.94,33.08,377754,0
2017-09-29,33,33.1,32.71,32.76,357939,0
2017-10-02,32.88,33.21,32.65,33.03,353682,0
2017-10-03,33.08,33.23,32.92,33.03,262918,0
2017-10-04,33,33.18,32.88,32.99,211582,0
2017-10-05,33.05,33.28,33.02,33.14,324802,0
2017-10-06,33.03,33.22,32.75,33.2,234300,0
2017-10-09,33.26,33.35,33.18,33.23,226212,0
2017-10-10,33.31,33.47,33.07,33.24,186136,0
2017-10-11,33.28,33.44,33.21,33.32,382511,0
2017-10-12,33.22,33.48,33.2,33.42,233388,0
2017-10-13,33.52,33.6,33.22,33.44,210100,0
2017-10-16,33.47,33.68,33.3,33.67,304520,0
2017-10-17,33.67,33.75,33.32,33.41,169017,0
2017-10-18,33.4,33.48,33.18,33.33,179852,0
2017-10-19,33.32,33.32,32.93,33.13,247373,0
2017-10-20,33.25,33.26,32.6,32.72,230505,0
2017-10-23,32.75,32.84,32.39,32.57,163526,0
2017-10-24,32.61,32.65,32.3,32.43,226033,0
2017-10-25,32.4,32.54,32.08,32.49,227203,0
2017-10-26,32.67,32.67,32.15,32.28,219989,0
2017-10-27,31.51,32.91,31.14,32.63,505658,0
2017-10-30,32.55,32.55,31.96,32.15,338459,0
2017-10-31,32.19,32.37,31.855,32.19,197996,0
2017-11-01,32.28,32.58,32.09,32.46,189839,0
2017-11-02,32.47,32.85,32.43,32.77,178646,0
2017-11-03,32.42,32.74,32.38,32.44,180302,0
2017-11-06,32.51,32.96,32.51,32.85,163767,0
2017-11-07,32.96,33.27,32.67,32.79,274759,0
2017-11-08,32.75,33.21,32.68,33.09,315781,0
2017-11-09,32.83,33.12,32.79,32.9,164171,0
2017-11-10,32.76,33.01,32.76,32.85,258702,0
