Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.782,21.536,20.628,21.508,664656,0
2005-02-28,21.466,21.545,21.256,21.371,1107343,0
2005-03-01,21.442,21.652,21.229,21.471,696796,0
2005-03-02,21.48,21.624,21.21,21.342,442303,0
2005-03-03,21.432,21.432,20.877,21.129,412438,0
2005-03-04,21.242,21.536,21.1,21.323,831279,0
2005-03-07,21.275,21.366,21.152,21.251,408865,0
2005-03-08,21.28,21.309,20.75,20.915,513489,0
2005-03-09,20.716,20.952,20.561,20.618,644436,0
2005-03-10,20.561,20.697,20.278,20.47,563894,0
2005-03-11,20.38,20.758,20.333,20.404,632264,0
2005-03-14,20.361,20.623,20.361,20.609,352972,0
2005-03-15,20.641,20.66,20.208,20.213,506393,0
2005-03-16,20.302,20.451,19.891,20.108,543620,0
2005-03-17,20.132,20.266,19.84,20.128,541305,0
2005-03-18,19.976,20.271,19.806,19.915,1006873,0
2005-03-21,19.882,19.986,19.684,19.981,377164,0
2005-03-22,19.981,20.208,19.749,19.896,459874,0
2005-03-23,19.882,19.935,19.35,19.735,839914,0
2005-03-24,19.73,20.009,19.655,19.659,499356,0
2005-03-28,19.655,19.896,19.598,19.773,356013,0
2005-03-29,19.773,19.976,19.211,19.379,630262,0
2005-03-30,19.297,19.523,19.268,19.509,727895,0
2005-03-31,19.551,19.551,19.192,19.393,510510,0
2005-04-01,19.489,19.636,18.792,18.99,660983,0
2005-04-04,18.949,19.398,18.735,19.244,459860,0
2005-04-05,19.297,19.427,19.155,19.283,454384,0
2005-04-06,19.403,19.489,19.192,19.278,520849,0
2005-04-07,19.259,19.451,19.174,19.355,277363,0
2005-04-08,19.297,19.422,18.907,18.921,319069,0
2005-04-11,18.854,18.972,18.401,18.404,652115,0
2005-04-12,18.373,18.468,18.255,18.334,1213136,0
2005-04-13,18.293,18.455,18.231,18.284,861460,0
2005-04-14,18.226,18.386,17.971,18.018,1333778,0
2005-04-15,18.146,18.208,17.629,17.719,1104576,0
2005-04-18,17.714,17.835,17.33,17.734,1168935,0
2005-04-19,17.666,18.127,17.666,18.057,675979,0
2005-04-20,17.938,18.184,17.77,17.803,840325,0
2005-04-21,17.957,18.63,17.831,18.62,769733,0
2005-04-22,18.63,18.64,18.288,18.45,877638,0
2005-04-25,18.572,18.926,18.368,18.883,809714,0
2005-04-26,18.831,18.985,18.644,18.868,1281353,0
2005-04-27,18.74,19.108,18.63,19.085,792771,0
2005-04-28,19.132,19.201,18.812,18.863,954784,0
2005-04-29,18.821,19.24,18.821,19.169,1110345,0
2005-05-02,19.077,19.331,18.995,19.211,790063,0
2005-05-03,19.142,19.331,18.887,19.063,920019,0
2005-05-04,19.165,19.792,19.132,19.787,617670,0
2005-05-05,19.697,20.132,19.546,19.854,693895,0
2005-05-06,20.014,20.204,19.84,19.986,328224,0
2005-05-09,20.123,20.137,19.811,19.911,591201,0
2005-05-10,19.867,19.867,19.374,19.412,710679,0
2005-05-11,19.288,19.83,19.24,19.684,583459,0
2005-05-12,19.725,19.725,19.398,19.48,846263,0
2005-05-13,19.672,19.672,18.968,19.108,883151,0
2005-05-16,19.196,19.735,19.192,19.694,1011059,0
2005-05-17,19.593,19.976,19.589,19.906,403513,0
2005-05-18,19.99,20.237,19.953,20.18,495857,0
2005-05-19,20.97,21.845,20.726,21.475,1957432,0
2005-05-20,21.494,21.559,21.134,21.157,785922,0
2005-05-23,21.152,21.357,21.115,21.195,433436,0
2005-05-24,21.115,21.28,20.91,21.205,568933,0
2005-05-25,21.04,21.134,20.711,20.802,643261,0
2005-05-26,20.962,21.385,20.758,21.304,465266,0
2005-05-27,21.186,21.418,21.086,21.091,336417,0
2005-05-31,21.134,21.176,20.85,20.924,291379,0
2005-06-01,21.026,21.157,20.731,20.91,367585,0
2005-06-02,20.74,21.007,20.687,20.758,584055,0
2005-06-03,20.778,20.855,20.442,20.541,517809,0
2005-06-06,20.74,20.821,20.461,20.716,427266,0
2005-06-07,20.758,21.086,20.651,20.651,462652,0
2005-06-08,20.782,20.948,20.366,20.432,656281,0
2005-06-09,20.758,20.758,20.189,20.628,464512,0
2005-06-10,20.75,20.84,20.366,20.618,503251,0
2005-06-13,20.758,21.186,20.711,20.882,554780,0
2005-06-14,20.933,21.066,20.773,20.864,293875,0
2005-06-15,20.965,21.059,20.826,20.97,447910,0
2005-06-16,20.905,21.323,20.897,21.299,430641,0
2005-06-17,21.294,22.04,21.19,21.94,1498816,0
2005-06-20,21.698,21.864,21.61,21.67,625601,0
2005-06-21,21.601,21.821,21.523,21.674,309799,0
2005-06-22,21.674,21.993,21.597,21.652,760082,0
2005-06-23,21.652,21.717,21.237,21.28,579318,0
2005-06-24,21.176,21.564,20.9,21.265,4850939,0
2005-06-27,21.219,21.615,21.166,21.601,537550,0
2005-06-28,21.494,21.807,21.484,21.77,358124,0
2005-06-29,21.836,22.04,21.657,21.722,511605,0
2005-06-30,21.78,22.007,21.78,21.816,509526,0
2005-07-01,21.708,22.124,21.708,22.091,499186,0
2005-07-05,22.101,22.571,22.012,22.505,644817,0
2005-07-06,22.418,22.784,22.399,22.547,677921,0
2005-07-07,22.32,22.452,22.217,22.37,478077,0
2005-07-08,22.399,22.628,22.362,22.58,372145,0
2005-07-11,22.413,23.133,22.413,22.933,481625,0
2005-07-12,23.044,23.167,22.784,23.082,223055,0
2005-07-13,23.124,23.239,22.946,23.073,347359,0
2005-07-14,23.367,23.448,23.025,23.124,620449,0
2005-07-15,22.97,23.025,22.761,22.919,356581,0
2005-07-18,22.849,22.965,22.699,22.812,366760,0
2005-07-19,22.774,23.532,22.685,23.399,767671,0
2005-07-20,23.304,25.098,23.304,24.994,1612419,0
2005-07-21,24.994,26.406,24.576,25.438,2792398,0
2005-07-22,25.654,25.903,25.319,25.799,1623069,0
2005-07-25,25.711,25.809,24.852,24.994,726666,0
2005-07-26,24.958,25.254,24.852,25.041,645552,0
2005-07-27,25.225,25.225,24.431,24.591,656534,0
2005-07-28,25.178,25.178,24.525,25.003,807115,0
2005-07-29,24.895,25.64,24.895,25.174,687325,0
2005-08-01,24.895,25.24,24.815,24.852,509035,0
2005-08-02,24.852,25.013,24.298,24.819,390327,0
2005-08-03,24.768,25.05,24.557,24.642,399502,0
2005-08-04,24.552,24.929,24.435,24.6,479653,0
2005-08-05,24.416,24.416,24.024,24.188,418302,0
2005-08-08,24.354,24.552,24.113,24.26,461579,0
2005-08-09,24.331,24.576,24.08,24.293,323036,0
2005-08-10,24.354,24.624,24.264,24.411,477968,0
2005-08-11,24.378,24.651,24.216,24.539,396217,0
2005-08-12,24.416,24.454,24.108,24.358,440716,0
2005-08-15,24.255,24.44,23.912,24.44,539638,0
2005-08-16,24.322,24.331,23.273,23.475,821832,0
2005-08-17,23.381,23.748,23.273,23.624,565296,0
2005-08-18,23.545,23.576,23.254,23.475,357386,0
2005-08-19,23.404,23.658,23.319,23.419,261472,0
2005-08-22,23.563,23.567,23.352,23.443,212945,0
2005-08-23,23.48,23.624,23.007,23.082,592836,0
2005-08-24,23.016,23.709,22.988,23.424,680595,0
2005-08-25,23.541,23.671,23.229,23.249,255491,0
2005-08-26,23.148,23.215,22.831,22.992,594474,0
2005-08-29,23.513,24.62,23.309,24.387,1250363,0
2005-08-30,24.479,24.539,23.833,24.007,496360,0
2005-08-31,24.146,24.713,24.057,24.67,701091,0
2005-09-01,24.713,24.755,24.368,24.581,316504,0
2005-09-02,24.61,24.61,23.95,24.007,368053,0
2005-09-06,24.007,24.363,23.946,24.146,306171,0
2005-09-07,24.236,24.284,23.78,23.912,359311,0
2005-09-08,23.847,24.093,23.653,23.719,205965,0
2005-09-09,23.757,23.8,23.513,23.753,248286,0
2005-09-12,23.643,23.907,23.619,23.619,166922,0
2005-09-13,23.457,23.532,23.063,23.106,466485,0
2005-09-14,23.138,23.419,23.063,23.091,176983,0
2005-09-15,23.229,23.843,23.229,23.805,714010,0
2005-09-16,23.96,24.062,23.658,24.053,592353,0
2005-09-19,24.089,24.293,23.96,24.085,423567,0
2005-09-20,24.127,24.392,23.994,24.146,305445,0
2005-09-21,24.062,24.605,24.057,24.216,605019,0
2005-09-22,24.317,24.317,23.833,24.021,545810,0
2005-09-23,24.053,24.349,23.89,24.303,423779,0
2005-09-26,24.426,24.615,24.274,24.431,368069,0
2005-09-27,24.479,24.479,24.197,24.387,449995,0
2005-09-28,24.411,24.624,24.175,24.312,391267,0
2005-09-29,24.312,25.107,24.24,25.084,605435,0
2005-09-30,25.116,25.631,24.981,25.06,512602,0
2005-10-03,25.145,25.178,24.876,25.055,398884,0
2005-10-04,24.967,25.084,24.274,24.317,688846,0
2005-10-05,24.279,24.326,23.376,23.414,1423870,0
2005-10-06,23.443,23.61,23.096,23.291,682703,0
2005-10-07,23.357,23.61,23.357,23.414,415968,0
2005-10-10,23.424,23.424,22.428,22.571,1148933,0
2005-10-11,22.623,23.133,22.552,23.007,1233883,0
2005-10-12,22.919,22.919,22.007,22.264,1140823,0
2005-10-13,22.352,22.352,21.761,21.84,1024947,0
2005-10-14,21.888,22.561,21.713,22.433,801228,0
2005-10-17,22.404,22.404,21.959,22.362,449069,0
2005-10-18,22.375,22.428,22.119,22.128,538095,0
2005-10-19,22.068,22.283,21.518,21.77,1478581,0
2005-10-20,21.794,21.926,21.442,21.456,1069857,0
2005-10-21,21.513,22.143,21.409,21.879,497158,0
2005-10-24,21.741,22.774,21.741,22.708,537242,0
2005-10-25,22.708,22.882,22.38,22.608,530943,0
2005-10-26,22.481,22.923,22.337,22.632,297371,0
2005-10-27,22.514,22.571,21.638,21.988,449238,0
2005-10-28,22.133,22.632,22.133,22.457,591181,0
2005-10-31,22.533,23.286,22.49,23.034,592071,0
2005-11-01,22.951,23.395,22.923,23.348,510495,0
2005-11-02,23.348,23.785,23.348,23.643,621255,0
2005-11-03,23.714,24.184,23.714,23.946,613931,0
2005-11-04,23.946,24.021,23.549,23.724,279378,0
2005-11-07,23.8,24.184,23.8,23.894,287745,0
2005-11-08,23.709,23.748,23.162,23.576,305504,0
2005-11-09,23.59,23.733,23.457,23.733,471627,0
2005-11-10,23.614,23.922,23.205,23.467,491076,0
2005-11-11,23.462,24.007,23.462,23.95,414779,0
2005-11-14,23.95,24.25,23.685,23.805,336552,0
2005-11-15,23.866,23.89,23.328,23.499,323096,0
2005-11-16,23.517,23.907,23.376,23.661,270023,0
2005-11-17,23.714,23.899,23.537,23.653,591920,0
2005-11-18,23.709,23.738,23.47,23.494,507283,0
2005-11-21,23.499,24.358,23.499,24.334,438466,0
2005-11-22,24.288,24.651,24.132,24.651,519445,0
2005-11-23,24.62,24.666,24.426,24.552,258586,0
2005-11-25,24.521,24.629,24.411,24.53,57119,0
2005-11-28,24.493,24.503,24.024,24.103,553738,0
2005-11-29,24.25,24.25,23.576,23.633,836083,0
2005-11-30,23.658,23.907,23.503,23.545,450492,0
2005-12-01,23.633,24.358,23.629,24.344,410778,0
2005-12-02,24.344,24.397,23.676,23.757,458510,0
2005-12-05,23.824,23.97,23.629,23.771,273312,0
2005-12-06,23.894,24.378,23.8,24.017,354185,0
2005-12-07,24.132,24.326,23.719,23.757,388030,0
2005-12-08,24.236,25.272,24.08,25.169,1138498,0
2005-12-09,25.254,25.324,24.914,25.065,372766,0
2005-12-12,25.013,25.395,24.972,25.264,561584,0
2005-12-13,25.268,25.554,25.225,25.507,486453,0
2005-12-14,25.461,25.53,25.277,25.475,350998,0
2005-12-15,25.419,25.668,25.183,25.544,373894,0
2005-12-16,25.475,25.749,25.324,25.488,561708,0
2005-12-19,25.465,25.763,25.249,25.578,477767,0
2005-12-20,25.465,25.72,25.357,25.525,244675,0
2005-12-21,25.626,26.077,25.465,25.89,412446,0
2005-12-22,26.054,26.077,25.72,26.077,361058,0
2005-12-23,25.987,26.124,25.918,25.997,316769,0
2005-12-27,25.983,26.077,25.452,25.465,364276,0
2005-12-28,25.405,25.635,25.405,25.498,223926,0
2005-12-29,25.597,25.932,25.597,25.65,307184,0
2005-12-30,25.578,25.753,25.447,25.53,338338,0
2006-01-03,25.558,25.573,24.646,25.415,824146,0
2006-01-04,25.602,25.823,25.433,25.549,420280,0
2006-01-05,25.429,25.525,24.985,25.315,354230,0
2006-01-06,25.597,25.597,24.661,25.24,771521,0
2006-01-09,25.125,25.48,25.046,25.23,345403,0
2006-01-10,25.264,25.433,25.008,25.343,376080,0
2006-01-11,25.465,25.465,24.958,25.201,394854,0
2006-01-12,25.112,25.515,25.112,25.235,553613,0
2006-01-13,25.39,25.611,25.235,25.395,349218,0
2006-01-17,25.282,25.47,25.183,25.4,381949,0
2006-01-18,25.121,25.654,24.885,25.098,569362,0
2006-01-19,25.098,25.235,25.06,25.197,354209,0
2006-01-20,25.14,25.371,24.876,24.876,369066,0
2006-01-23,23.79,24.629,23.537,24.431,1213927,0
2006-01-24,24.387,24.876,24.387,24.876,602711,0
2006-01-25,24.811,24.938,24.511,24.755,788209,0
2006-01-26,24.806,25.125,24.629,24.684,506582,0
2006-01-27,24.881,24.895,24.534,24.62,619937,0
2006-01-30,24.605,24.994,24.562,24.815,523633,0
2006-01-31,24.885,24.934,24.339,24.745,586637,0
2006-02-01,24.638,25.225,24.638,25.121,961233,0
2006-02-02,24.363,24.741,23.527,23.581,1692199,0
2006-02-03,23.527,23.776,23.086,23.554,1466681,0
2006-02-06,23.532,23.633,22.933,23.205,888382,0
2006-02-07,23.063,23.143,22.324,22.347,1196575,0
2006-02-08,22.433,22.604,22.264,22.599,796931,0
2006-02-09,22.656,23.016,22.561,22.747,554756,0
2006-02-10,22.666,22.666,22.306,22.357,581838,0
2006-02-13,22.352,22.557,22.264,22.333,514185,0
2006-02-14,22.268,23.039,22.25,22.956,710808,0
2006-02-15,23.044,23.181,22.666,22.831,567897,0
2006-02-16,23.02,23.229,22.961,23.191,430354,0
2006-02-17,23.215,23.324,22.928,23.286,428237,0
2006-02-21,23.153,23.357,23.086,23.162,551810,0
2006-02-22,23.225,23.239,22.891,23.039,344685,0
2006-02-23,23.039,23.129,22.845,22.937,323544,0
2006-02-24,22.891,23.012,22.789,22.937,429130,0
2006-02-27,23.044,23.124,22.933,23.016,298864,0
2006-02-28,22.974,23.016,22.919,22.937,436253,0
2006-03-01,23.044,23.263,22.869,22.97,856950,0
2006-03-02,22.845,23.324,22.771,23.133,595737,0
2006-03-03,22.946,23.254,22.946,23.101,338025,0
2006-03-06,23.02,23.059,22.599,22.708,475261,0
2006-03-07,22.656,22.656,22.413,22.49,254072,0
2006-03-08,22.389,22.779,22.333,22.68,504547,0
2006-03-09,22.647,22.802,22.428,22.524,249981,0
2006-03-10,22.566,22.779,22.471,22.685,306229,0
2006-03-13,22.613,22.896,22.576,22.761,271543,0
2006-03-14,22.802,22.887,22.404,22.533,373269,0
2006-03-15,22.357,22.461,22.171,22.352,497720,0
2006-03-16,22.49,22.58,22.073,22.138,501684,0
2006-03-17,22.091,22.241,21.935,22.138,974465,0
2006-03-20,22.221,22.59,22.058,22.409,524063,0
2006-03-21,22.306,22.841,22.151,22.807,654459,0
2006-03-22,22.817,23.054,22.694,22.91,449183,0
2006-03-23,22.807,23.016,22.175,22.561,848488,0
2006-03-24,22.585,22.642,22.418,22.471,509821,0
2006-03-27,22.524,22.547,22.292,22.32,735455,0
2006-03-28,22.333,22.761,22.264,22.59,818204,0
2006-03-29,22.524,22.585,22.32,22.413,664538,0
2006-03-30,22.452,22.524,22.384,22.51,421108,0
2006-03-31,22.547,22.68,22.399,22.442,431898,0
2006-04-03,22.476,22.637,22.399,22.557,515073,0
2006-04-04,22.59,22.956,22.5,22.919,361293,0
2006-04-05,23.181,23.395,23.016,23.314,906266,0
2006-04-06,23.409,23.576,23.157,23.309,550817,0
2006-04-07,23.508,23.537,23.044,23.291,599732,0
2006-04-10,23.475,23.738,23.428,23.443,848811,0
2006-04-11,23.537,23.633,23.054,23.133,505337,0
2006-04-12,23.258,23.258,22.802,22.864,411941,0
2006-04-13,22.831,23.162,22.637,23.086,479960,0
2006-04-17,23.063,23.078,22.694,22.826,652394,0
2006-04-18,22.723,22.854,22.58,22.585,1031931,0
2006-04-19,22.661,23.258,22.623,23.258,561392,0
2006-04-20,23.258,23.537,22.992,23.02,411912,0
2006-04-21,23.205,23.419,22.956,23.078,476506,0
2006-04-24,23.229,23.457,23.059,23.172,584391,0
2006-04-25,23.328,23.328,22.923,23.082,354452,0
2006-04-26,23.282,23.3,22.718,22.737,597169,0
2006-04-27,22.595,23.357,22.595,23.186,877374,0
2006-04-28,23.186,23.643,22.97,23.475,521908,0
2006-05-01,23.48,23.559,23.21,23.263,604493,0
2006-05-02,23.48,23.485,22.836,22.896,510293,0
2006-05-03,23.059,23.059,22.452,22.547,786351,0
2006-05-04,22.51,22.951,22.5,22.845,699317,0
2006-05-05,22.845,23.096,22.737,23.02,532806,0
2006-05-08,23.044,23.372,22.933,23.249,481994,0
2006-05-09,23.234,24.034,23.073,23.527,1161804,0
2006-05-10,23.537,23.661,23.352,23.438,631762,0
2006-05-11,23.391,23.549,22.997,23.119,568092,0
2006-05-12,23.063,23.068,22.632,22.956,776559,0
2006-05-15,22.713,22.812,22.357,22.471,738799,0
2006-05-16,22.618,22.618,22.18,22.268,620274,0
2006-05-17,22.124,22.124,21.569,21.597,1146629,0
2006-05-18,21.423,21.545,21.323,21.404,934619,0
2006-05-19,21.494,21.494,21.11,21.181,978453,0
2006-05-22,21.066,21.437,20.948,21.246,876558,0
2006-05-23,21.418,21.601,20.924,20.928,739750,0
2006-05-24,20.974,21.224,20.768,21.147,1105223,0
2006-05-25,21.166,21.242,20.97,21.2,513339,0
2006-05-26,21.251,21.284,21.021,21.275,279636,0
2006-05-30,21.294,21.294,21.002,21.059,609158,0
2006-05-31,21.171,21.299,21.063,21.299,929038,0
2006-06-01,21.352,21.559,21.21,21.55,428680,0
2006-06-02,21.39,21.816,21.39,21.452,308380,0
2006-06-05,21.466,21.531,21.176,21.186,548831,0
2006-06-06,21.181,21.28,21.021,21.21,1251367,0
2006-06-07,21.115,21.414,20.768,20.797,800713,0
2006-06-08,20.754,20.816,20.375,20.683,1418880,0
2006-06-09,20.773,20.948,20.493,20.546,457356,0
2006-06-12,20.498,20.66,20.095,20.108,1060401,0
2006-06-13,20.095,20.288,19.759,19.825,1257972,0
2006-06-14,19.711,19.716,19.063,19.541,1401569,0
2006-06-15,19.523,20.208,19.523,20.156,958065,0
2006-06-16,20.18,20.278,19.825,20.095,1019855,0
2006-06-19,19.986,20.095,19.57,19.745,869597,0
2006-06-20,19.641,19.896,19.636,19.74,719855,0
2006-06-21,19.825,20.152,19.617,19.93,573561,0
2006-06-22,19.858,19.935,19.575,19.711,863070,0
2006-06-23,19.663,19.944,19.57,19.716,378110,0
2006-06-26,19.697,19.796,19.142,19.432,1162533,0
2006-06-27,19.384,19.584,19.196,19.369,1019578,0
2006-06-28,19.711,20.261,19.412,20.019,1136535,0
2006-06-29,20.161,20.74,20.005,20.735,962182,0
2006-06-30,20.826,20.928,20.773,20.84,836115,0
2006-07-03,20.948,20.965,20.711,20.877,245587,0
2006-07-05,20.731,20.74,19.877,20.218,1230155,0
2006-07-06,20.271,20.546,20.085,20.375,942615,0
2006-07-07,20.408,20.408,20.009,20.137,673905,0
2006-07-10,20.218,20.399,20.072,20.271,731431,0
2006-07-11,20.288,20.351,19.891,20.325,816038,0
2006-07-12,20.325,20.465,19.976,20.039,494150,0
2006-07-13,19.944,20.118,19.35,19.725,701469,0
2006-07-14,19.631,19.716,19.46,19.651,932662,0
2006-07-17,19.537,19.73,19.436,19.465,823125,0
2006-07-18,19.441,19.754,19.345,19.46,524824,0
2006-07-19,19.417,19.935,19.417,19.891,808436,0
2006-07-20,19.47,19.641,18.921,18.949,1500564,0
2006-07-21,18.907,18.985,18.496,18.902,1001851,0
2006-07-24,18.939,19.374,18.939,19.369,466583,0
2006-07-25,19.311,19.311,18.831,19.169,743997,0
2006-07-26,19.077,19.085,18.707,18.972,734035,0
2006-07-27,18.854,19.09,18.64,18.744,597633,0
2006-07-28,19.297,19.417,18.616,18.935,794137,0
2006-07-31,18.883,19.225,18.807,18.878,445883,0
2006-08-01,18.878,19.369,18.492,19.268,1165759,0
2006-08-02,19.259,19.694,19.259,19.509,1072862,0
2006-08-03,19.518,19.911,19.403,19.84,982910,0
2006-08-04,19.773,20.479,19.773,19.906,1109328,0
2006-08-07,19.944,20.039,19.278,19.432,983263,0
2006-08-08,19.417,19.854,19.364,19.494,598781,0
2006-08-09,19.523,19.702,19.099,19.235,1035561,0
2006-08-10,19.292,19.436,19.118,19.206,1643586,0
2006-08-11,19.179,19.36,19.179,19.235,730866,0
2006-08-14,19.278,19.607,19.225,19.24,339558,0
2006-08-15,19.388,19.725,19.225,19.672,632719,0
2006-08-16,19.215,19.925,19.215,19.849,986845,0
2006-08-17,19.811,20.014,19.74,19.915,827087,0
2006-08-18,19.854,20.005,19.816,19.944,490024,0
2006-08-21,19.949,20.1,19.82,19.995,621442,0
2006-08-22,19.944,20.223,19.891,20.053,740931,0
2006-08-23,20.005,20.293,20.005,20.266,754287,0
2006-08-24,20.333,20.351,20.095,20.189,708724,0
2006-08-25,20.108,20.333,20.048,20.261,413206,0
2006-08-28,20.17,20.546,20.132,20.413,360961,0
2006-08-29,20.498,20.604,20.218,20.604,538323,0
2006-08-30,20.589,20.711,20.38,20.513,543689,0
2006-08-31,20.461,20.687,20.422,20.646,363868,0
2006-09-01,20.678,20.758,20.461,20.687,344249,0
2006-09-05,20.716,20.855,20.613,20.673,363810,0
2006-09-06,20.474,20.594,20.385,20.474,565808,0
2006-09-07,20.418,20.565,20.242,20.385,488444,0
2006-09-08,20.385,20.556,20.275,20.371,607646,0
2006-09-11,20.256,20.517,20.208,20.346,843423,0
2006-09-12,20.275,20.826,20.199,20.754,651050,0
2006-09-13,20.778,21.186,20.726,21.017,501015,0
2006-09-14,21.026,21.124,20.845,20.877,293580,0
2006-09-15,20.989,21.166,20.816,20.979,708224,0
2006-09-18,21.076,21.076,20.638,20.782,439821,0
2006-09-19,20.716,20.797,20.413,20.721,550375,0
2006-09-20,20.806,21.021,20.561,20.66,394709,0
2006-09-21,20.75,21.026,20.493,20.532,581124,0
2006-09-22,20.503,20.75,20.47,20.546,328847,0
2006-09-25,20.613,20.797,20.271,20.527,749195,0
2006-09-26,20.556,20.979,20.532,20.952,576687,0
2006-09-27,20.989,21.119,20.811,20.91,676821,0
2006-09-28,20.974,21.049,20.683,21.012,490479,0
2006-09-29,21.059,21.152,20.594,20.887,695161,0
2006-10-02,20.811,20.933,20.594,20.692,340504,0
2006-10-03,20.604,20.83,20.498,20.628,394022,0
2006-10-04,20.527,21.124,20.404,20.928,355050,0
2006-10-05,20.835,21.342,20.609,21.323,567496,0
2006-10-06,21.224,21.342,21.017,21.066,377508,0
2006-10-09,21.017,21.414,20.84,21.4,259452,0
2006-10-10,21.484,21.679,21.4,21.494,382547,0
2006-10-11,21.381,21.418,21.105,21.265,227379,0
2006-10-12,21.337,21.61,21.26,21.564,229186,0
2006-10-13,21.494,21.652,21.237,21.523,228962,0
2006-10-16,21.619,21.741,21.466,21.661,481533,0
2006-10-17,21.504,21.722,21.395,21.628,301144,0
2006-10-18,21.569,21.888,21.11,21.265,555016,0
2006-10-19,21.166,21.601,21.086,21.545,412298,0
2006-10-20,21.679,21.746,21.437,21.569,426881,0
2006-10-23,21.578,21.794,21.414,21.545,334751,0
2006-10-24,21.484,21.751,21.275,21.751,402107,0
2006-10-25,21.674,21.746,21.508,21.578,556457,0
2006-10-26,21.361,21.713,21.256,21.471,531665,0
2006-10-27,22.213,22.452,21.466,22.161,1071576,0
2006-10-30,22.119,22.288,22.068,22.143,523295,0
2006-10-31,21.647,22.058,21.615,21.665,818990,0
2006-11-01,21.821,22.11,21.638,21.799,721967,0
2006-11-02,21.698,21.756,21.376,21.518,483161,0
2006-11-03,21.536,21.624,21.1,21.186,782838,0
2006-11-06,21.166,21.418,20.887,20.948,889459,0
2006-11-07,20.948,21.328,20.618,21.205,653546,0
2006-11-08,21.091,21.186,20.984,21.129,692347,0
2006-11-09,21.1,21.157,20.952,20.962,583884,0
2006-11-10,20.948,21.012,20.707,20.85,696202,0
2006-11-13,20.864,21.181,20.864,20.933,582683,0
2006-11-14,20.924,21.017,20.721,20.965,539561,0
2006-11-15,20.92,21.2,20.864,20.997,461761,0
2006-11-16,20.97,21.275,20.758,21.176,1579285,0
2006-11-17,21.395,21.395,21.049,21.181,529980,0
2006-11-20,21.181,21.214,20.855,21.002,534648,0
2006-11-21,21.04,21.071,20.897,21.026,301176,0
2006-11-22,21.371,21.371,20.669,20.768,591763,0
2006-11-24,20.735,20.845,20.702,20.782,150550,0
2006-11-27,20.731,20.778,20.489,20.493,535680,0
2006-11-28,20.474,20.692,20.113,20.623,699868,0
2006-11-29,20.697,20.84,20.651,20.74,607240,0
2006-11-30,20.711,20.91,20.687,20.782,882859,0
2006-12-01,20.845,20.845,20.503,20.726,606016,0
2006-12-04,20.778,20.928,20.711,20.874,496737,0
2006-12-05,20.897,20.993,20.763,20.928,254211,0
2006-12-06,20.943,21.119,20.882,20.9,271507,0
2006-12-07,20.948,20.948,20.687,20.768,280514,0
2006-12-08,20.721,20.855,20.711,20.768,244430,0
2006-12-11,20.806,20.845,20.687,20.721,265752,0
2006-12-12,20.711,20.864,20.683,20.811,1076609,0
2006-12-13,20.826,20.864,20.716,20.787,1073354,0
2006-12-14,20.778,21.124,20.778,20.92,521520,0
2006-12-15,21.063,21.246,20.974,21.026,709529,0
2006-12-18,21.026,21.124,20.754,20.816,469089,0
2006-12-19,20.802,20.826,20.532,20.711,1412883,0
2006-12-20,20.683,20.821,20.594,20.716,747494,0
2006-12-21,20.711,21.002,20.697,20.74,751487,0
2006-12-22,20.75,20.869,20.638,20.745,328495,0
2006-12-26,20.711,20.938,20.711,20.915,208427,0
2006-12-27,20.965,21.237,20.806,21.119,361293,0
2006-12-28,21.049,21.162,20.9,20.91,273275,0
2006-12-29,20.874,21.063,20.811,20.874,252747,0
2007-01-03,21.076,21.475,20.965,21.095,500865,0
2007-01-04,21.138,21.237,20.989,21.186,592469,0
2007-01-05,21.138,21.186,20.84,20.92,420110,0
2007-01-08,20.9,21.119,20.806,21.059,599988,0
2007-01-09,21.076,21.181,20.9,21.095,479079,0
2007-01-10,21.04,21.054,20.835,20.997,567987,0
2007-01-11,21.04,21.4,21.04,21.366,570564,0
2007-01-12,21.442,21.845,21.381,21.845,528198,0
2007-01-16,21.911,22.114,21.831,21.979,522017,0
2007-01-17,21.959,22.03,21.869,21.945,443220,0
2007-01-18,21.926,22.082,21.821,21.935,396773,0
2007-01-19,22.156,22.32,21.935,22.301,483133,0
2007-01-22,22.324,22.357,22.18,22.32,469304,0
2007-01-23,22.268,22.613,22.138,22.585,396414,0
2007-01-24,22.618,22.841,22.529,22.618,324987,0
2007-01-25,22.599,22.604,22.328,22.557,515947,0
2007-01-26,22.571,22.59,22.082,22.366,496202,0
2007-01-29,22.409,22.817,22.208,22.713,601373,0
2007-01-30,22.68,22.997,22.628,22.984,352018,0
2007-01-31,23.012,23.3,22.859,23.273,582110,0
2007-02-01,22.941,23.61,22.831,23.47,740365,0
2007-02-02,23.559,23.681,23.268,23.367,512955,0
2007-02-05,23.367,23.467,23.101,23.22,496751,0
2007-02-06,23.181,23.215,22.845,23.044,501506,0
2007-02-07,23.044,23.21,22.965,23.039,371926,0
2007-02-08,23.016,23.167,22.872,22.933,306428,0
2007-02-09,22.891,23.03,22.817,22.896,315845,0
2007-02-12,22.812,23.02,22.779,22.956,218121,0
2007-02-13,22.933,23.215,22.933,23.181,529858,0
2007-02-14,23.138,23.714,23.012,23.517,838380,0
2007-02-15,23.494,23.563,23.419,23.517,370099,0
2007-02-16,23.695,23.709,23.372,23.666,334511,0
2007-02-20,23.554,23.907,23.457,23.894,603796,0
2007-02-21,23.805,24.089,23.805,24.067,293092,0
2007-02-22,24.098,24.207,23.994,24.17,299878,0
2007-02-23,24.17,24.216,23.89,24.166,395587,0
2007-02-26,23.989,24.117,23.595,23.843,459769,0
2007-02-27,23.714,23.838,23.386,23.475,1024082,0
2007-02-28,23.475,23.485,22.946,23.263,765340,0
2007-03-01,23.157,23.541,22.666,23.254,868879,0
2007-03-02,23.254,23.532,23.186,23.201,491455,0
2007-03-05,23.133,23.428,22.896,22.933,395053,0
2007-03-06,22.718,23.234,22.718,23.02,577473,0
2007-03-07,23.044,23.191,22.951,23.101,379717,0
2007-03-08,23.186,23.239,22.97,23.167,467600,0
2007-03-09,23.278,23.399,22.992,23.109,306823,0
2007-03-12,23.124,23.314,23.044,23.201,303437,0
2007-03-13,23.138,23.167,22.766,22.789,588285,0
2007-03-14,22.766,23.016,22.442,22.774,640444,0
2007-03-15,22.766,22.946,22.713,22.774,440356,0
2007-03-16,22.826,22.849,22.608,22.752,333092,0
2007-03-19,22.845,22.845,22.476,22.632,405452,0
2007-03-20,22.647,23.096,22.576,23.073,378029,0
2007-03-21,23.054,23.424,22.887,23.424,439426,0
2007-03-22,23.414,23.614,23.258,23.59,408969,0
2007-03-23,23.532,23.946,23.532,23.931,441637,0
2007-03-26,23.852,23.946,23.559,23.795,416759,0
2007-03-27,23.78,23.795,23.513,23.614,367791,0
2007-03-28,23.537,23.567,23.278,23.452,425907,0
2007-03-29,23.499,23.554,23.304,23.438,305663,0
2007-03-30,23.494,23.795,23.381,23.743,417552,0
2007-04-02,23.795,24.007,23.776,24.007,358921,0
2007-04-03,24.062,24.525,24.007,24.293,377964,0
2007-04-04,24.363,24.479,24.216,24.459,332339,0
2007-04-05,24.479,24.557,24.269,24.459,305766,0
2007-04-09,24.539,25.116,24.435,24.745,424177,0
2007-04-10,24.698,24.811,24.539,24.763,270471,0
2007-04-11,24.811,24.811,24.221,24.288,343828,0
2007-04-12,24.192,24.488,23.96,24.435,315466,0
2007-04-13,24.483,24.713,24.387,24.661,316152,0
2007-04-16,24.736,25.08,24.721,24.994,238610,0
2007-04-17,25.065,25.13,24.948,25.06,272836,0
2007-04-18,25.05,25.772,24.9,25.587,497384,0
2007-04-19,25.438,25.578,25.183,25.438,403878,0
2007-04-20,25.626,25.867,25.488,25.786,502997,0
2007-04-23,25.701,25.867,25.663,25.809,260307,0
2007-04-24,25.88,25.89,25.39,25.697,287619,0
2007-04-25,25.776,25.983,25.645,25.786,671809,0
2007-04-26,25.749,25.809,25.47,25.631,408741,0
2007-04-27,25.654,25.697,25.125,25.502,352873,0
2007-04-30,24.689,25.544,24.689,25.159,850163,0
2007-05-01,25.05,25.48,24.76,25.419,758569,0
2007-05-02,25.484,25.838,25.419,25.568,968127,0
2007-05-03,25.616,25.626,25.22,25.352,855224,0
2007-05-04,25.362,25.475,25.216,25.429,858555,0
2007-05-07,25.48,25.568,25.324,25.534,553357,0
2007-05-08,25.39,26.147,25.159,25.96,1038008,0
2007-05-09,25.89,26.105,25.786,26.062,532877,0
2007-05-10,25.932,25.932,25.282,25.457,577516,0
2007-05-11,25.48,25.673,25.362,25.631,425482,0
2007-05-14,25.663,25.663,25.084,25.254,538749,0
2007-05-15,25.206,25.48,25.183,25.22,364850,0
2007-05-16,25.343,25.554,25.201,25.511,414454,0
2007-05-17,25.433,25.534,25.306,25.329,452452,0
2007-05-18,25.311,25.371,24.938,25.05,624348,0
2007-05-21,24.99,25.05,24.778,24.842,696985,0
2007-05-22,24.763,24.852,24.406,24.666,783404,0
2007-05-23,24.646,24.842,24.312,24.483,1128950,0
2007-05-24,24.426,24.498,24.043,24.093,573999,0
2007-05-25,24.089,24.339,24.08,24.175,275592,0
2007-05-29,24.146,24.76,24.146,24.717,640080,0
2007-05-30,24.624,24.881,24.378,24.881,402336,0
2007-05-31,24.924,25.188,24.703,25.178,729299,0
2007-06-01,25.197,25.484,25.197,25.319,530967,0
2007-06-04,25.306,25.419,25.125,25.201,498381,0
2007-06-05,25.089,25.145,24.788,24.909,509870,0
2007-06-06,24.763,24.938,24.464,24.534,693270,0
2007-06-07,24.488,24.576,24.108,24.108,686564,0
2007-06-08,24.132,24.745,24.117,24.354,711928,0
2007-06-11,24.264,24.406,24.029,24.179,424610,0
2007-06-12,24.053,24.334,23.994,24.062,628245,0
2007-06-13,24.089,24.498,23.912,24.474,492204,0
2007-06-14,24.378,24.847,24.378,24.684,423989,0
2007-06-15,24.797,25.315,24.721,24.768,558344,0
2007-06-18,24.919,24.919,24.567,24.736,504959,0
2007-06-19,24.656,24.914,24.445,24.802,428871,0
2007-06-20,24.9,25.347,24.806,24.842,700244,0
2007-06-21,24.783,24.866,24.562,24.75,522736,0
2007-06-22,24.736,24.792,24.507,24.615,975312,0
2007-06-25,24.629,24.909,24.416,24.576,466342,0
2007-06-26,24.624,24.736,24.368,24.547,402163,0
2007-06-27,24.45,24.977,24.312,24.962,507198,0
2007-06-28,24.866,25.259,24.866,25.183,513374,0
2007-06-29,25.272,25.292,24.895,24.999,413040,0
2007-07-02,25.065,25.429,24.99,25.415,465529,0
2007-07-03,25.457,25.606,25.433,25.539,335972,0
2007-07-05,25.47,25.606,25.347,25.554,453477,0
2007-07-06,25.568,25.597,25.433,25.558,429540,0
2007-07-09,25.578,25.663,25.419,25.554,618500,0
2007-07-10,25.424,25.678,25.287,25.324,545032,0
2007-07-11,25.362,25.814,25.254,25.814,596760,0
2007-07-12,25.823,26.496,25.786,26.487,772166,0
2007-07-13,26.511,26.827,26.43,26.752,453202,0
2007-07-16,26.567,27.092,26.539,26.614,803018,0
2007-07-17,26.723,27.012,26.614,26.906,366142,0
2007-07-18,26.831,27.273,26.416,26.836,472918,0
2007-07-19,26.883,27.443,26.807,27.392,353291,0
2007-07-20,26.344,26.591,25.659,25.96,751129,0
2007-07-23,26.171,26.459,25.776,25.969,384052,0
2007-07-24,25.763,26.1,25.729,25.903,614827,0
2007-07-25,25.956,26.425,25.833,26.02,860713,0
2007-07-26,25.72,26.03,24.029,25.07,1093270,0
2007-07-27,24.972,25.235,24.586,24.642,977667,0
2007-07-30,24.806,25.296,24.464,25.089,608993,0
2007-07-31,25.145,26.114,25.145,25.52,973627,0
2007-08-01,25.52,25.898,24.684,24.977,811615,0
2007-08-02,25.07,25.898,24.861,25.174,882182,0
2007-08-03,25.103,25.319,24.6,24.745,631684,0
2007-08-06,24.837,25.447,24.479,25.329,1082122,0
2007-08-07,25.264,26.737,24.972,26.6,1281093,0
2007-08-08,26.643,27.771,26.43,27.211,2274319,0
2007-08-09,27.088,27.968,26.916,27.173,2786874,0
2007-08-10,26.898,27.527,25.484,25.89,1413473,0
2007-08-13,26.025,26.209,25.164,25.301,1123219,0
2007-08-14,25.419,25.678,24.521,24.634,678556,0
2007-08-15,24.503,24.75,22.979,22.992,1488639,0
2007-08-16,22.831,23.545,22.231,22.946,1894862,0
2007-08-17,23.545,24.454,23.263,23.828,1061398,0
2007-08-20,23.922,24.231,23.69,24.039,468047,0
2007-08-21,23.861,24.156,23.513,23.69,459858,0
2007-08-22,23.907,24.547,23.856,24.175,367515,0
2007-08-23,24.298,24.378,23.532,23.907,469403,0
2007-08-24,23.922,24.317,23.638,24.317,298666,0
2007-08-27,24.331,24.503,23.838,24.062,311298,0
2007-08-28,23.95,24.188,23.467,23.467,480100,0
2007-08-29,23.658,24.236,23.638,24.202,324271,0
2007-08-30,24.053,24.279,23.537,23.828,436034,0
2007-08-31,24.103,24.488,23.89,24.435,367077,0
2007-09-04,24.411,25.103,24.339,25.046,492445,0
2007-09-05,24.929,24.958,24.24,24.498,586541,0
2007-09-06,24.511,24.674,24.236,24.521,282135,0
2007-09-07,24.207,24.207,23.6,23.619,394169,0
2007-09-10,23.771,23.903,23.537,23.59,515254,0
2007-09-11,23.705,24.216,23.624,23.941,397264,0
2007-09-12,23.922,24.053,23.629,23.724,392900,0
2007-09-13,23.894,24.067,23.554,23.785,351691,0
2007-09-14,23.59,23.899,23.59,23.748,372491,0
2007-09-17,23.729,23.922,23.537,23.537,273385,0
2007-09-18,23.7,24.924,23.576,24.802,684242,0
2007-09-19,25.008,25.145,24.344,24.426,834963,0
2007-09-20,24.382,24.53,23.989,24.043,280094,0
2007-09-21,24.188,24.188,23.286,23.3,1733486,0
2007-09-24,23.372,23.372,22.766,22.802,949957,0
2007-09-25,22.618,23.177,22.618,23.049,569176,0
2007-09-26,23.119,23.428,23.007,23.091,1038805,0
2007-09-27,23.196,23.428,23.063,23.249,545016,0
2007-09-28,23.172,23.843,23.119,23.595,528844,0
2007-10-01,23.563,24.24,23.517,23.979,477002,0
2007-10-02,23.885,24.322,23.78,24.197,340102,0
2007-10-03,24.085,24.507,24.007,24.226,562588,0
2007-10-04,24.245,24.802,24.179,24.293,502476,0
2007-10-05,24.459,25.174,24.349,25.174,654505,0
2007-10-08,25.188,27.443,24.914,25.098,705920,0
2007-10-09,25.13,25.461,24.934,25.41,426137,0
2007-10-10,25.315,25.502,25.07,25.254,219417,0
2007-10-11,25.452,25.833,24.605,24.929,333866,0
2007-10-12,25.003,25.206,24.847,24.914,221744,0
2007-10-15,24.89,25.08,24.226,24.303,462738,0
2007-10-16,24.303,24.459,23.824,24.122,425290,0
2007-10-17,24.308,24.572,23.912,24.184,345882,0
2007-10-18,24.043,24.464,23.743,23.96,382153,0
2007-10-19,23.941,23.941,22.988,23.012,669067,0
2007-10-22,22.841,23.395,22.666,23.109,676243,0
2007-10-23,23.254,24.373,23.254,24.349,605898,0
2007-10-24,24.151,24.24,23.286,23.88,584120,0
2007-10-25,23.809,24.591,23.215,23.805,595062,0
2007-10-26,24.994,25.534,23.581,24.397,1568136,0
2007-10-29,24.402,24.852,23.96,24.192,599242,0
2007-10-30,24.029,24.303,23.785,23.785,416285,0
2007-10-31,23.866,24.713,23.537,24.656,830696,0
2007-11-01,24.382,24.741,24.236,24.334,622866,0
2007-11-02,24.493,24.547,23.852,24.488,587566,0
2007-11-05,24.179,24.638,24.057,24.421,476409,0
2007-11-06,24.431,24.703,23.761,24.567,552222,0
2007-11-07,24.269,24.698,24.024,24.264,584789,0
2007-11-08,24.378,24.684,23.97,24.488,1292306,0
2007-11-09,24.108,24.479,23.931,23.979,284776,0
2007-11-12,23.861,24.511,23.517,23.738,610755,0
2007-11-13,23.912,24.421,23.709,24.012,683316,0
2007-11-14,24.184,24.459,23.563,23.828,463527,0
2007-11-15,23.714,24.188,23.404,23.586,388579,0
2007-11-16,23.643,23.643,22.915,23.324,731494,0
2007-11-19,23.177,23.395,22.812,22.928,770195,0
2007-11-20,22.882,23.314,22.409,22.585,984272,0
2007-11-21,22.413,23.129,22.413,22.557,683356,0
2007-11-23,22.742,23.082,22.652,22.69,209804,0
2007-11-26,22.642,23.086,22.447,22.495,654682,0
2007-11-27,22.566,22.826,22.38,22.632,766776,0
2007-11-28,22.831,23.638,22.642,23.614,606184,0
2007-11-29,23.532,23.761,23.254,23.494,272191,0
2007-11-30,23.814,24.25,23.49,24.184,663315,0
2007-12-03,24.012,24.156,23.785,23.917,471828,0
2007-12-04,23.757,24.113,23.643,23.965,402374,0
2007-12-05,24.317,24.53,23.998,24.24,275462,0
2007-12-06,24.264,24.679,24.197,24.651,316390,0
2007-12-07,24.656,25.103,24.581,25.018,454888,0
2007-12-10,24.985,25.429,24.411,25.296,495462,0
2007-12-11,25.301,25.442,24.842,24.871,693134,0
2007-12-12,25.465,25.799,24.773,24.99,586426,0
2007-12-13,24.866,25.145,24.539,25.084,375377,0
2007-12-14,24.905,25.183,24.557,24.634,257711,0
2007-12-17,24.469,24.474,24.029,24.221,488038,0
2007-12-18,24.552,24.999,23.866,24.503,297148,0
2007-12-19,24.539,24.76,24.279,24.651,211436,0
2007-12-20,24.885,24.909,24.298,24.9,327364,0
2007-12-21,25.908,25.908,24.783,24.914,745432,0
2007-12-24,25.013,25.301,24.837,25.13,81077,0
2007-12-26,24.9,24.905,24.557,24.736,154368,0
2007-12-27,24.525,25.206,24.043,24.726,288268,0
2007-12-28,24.824,25.682,24.824,24.958,291143,0
2007-12-31,24.972,24.972,24.269,24.317,231742,0
2008-01-02,24.207,24.207,23.381,23.685,611339,0
2008-01-03,23.653,23.861,23.059,23.254,761544,0
2008-01-04,23.101,23.201,22.25,22.49,1204378,0
2008-01-07,22.547,22.992,22.161,22.236,1231694,0
2008-01-08,22.268,22.661,21.619,21.647,847466,0
2008-01-09,21.615,22.077,21.119,21.328,1147442,0
2008-01-10,21.246,21.508,20.948,21.224,1045437,0
2008-01-11,21.04,21.313,20.599,20.66,1029234,0
2008-01-14,20.845,21.437,20.726,21.304,699420,0
2008-01-15,21.031,21.323,20.628,20.633,840870,0
2008-01-16,20.66,21.166,20.385,20.408,947020,0
2008-01-17,20.532,20.897,20.1,20.118,767174,0
2008-01-18,20.156,20.816,20.043,20.232,943973,0
2008-01-22,19.749,20.754,19.659,19.83,1314288,0
2008-01-23,19.427,20.687,19.427,20.427,1206794,0
2008-01-24,20.474,21.299,20.404,20.638,1606914,0
2008-01-25,20.821,21.289,20.594,20.74,1009335,0
2008-01-28,20.594,20.855,20.456,20.763,1051133,0
2008-01-29,20.84,21.86,20.763,21.246,1077389,0
2008-01-30,21.162,21.751,20.905,21.361,765874,0
2008-01-31,21.054,21.821,21.049,21.484,968513,0
2008-02-01,21.564,21.737,21.186,21.536,925243,0
2008-02-04,21.597,21.765,20.989,21.091,1008325,0
2008-02-05,21.176,22.003,21.091,21.523,1249557,0
2008-02-06,21.674,21.974,21.205,21.371,1147302,0
2008-02-07,21.284,21.564,21.186,21.466,1144875,0
2008-02-08,21.4,21.935,21.251,21.698,836403,0
2008-02-11,21.807,22.003,21.357,21.921,587352,0
2008-02-12,22.082,22.433,21.883,22.044,629580,0
2008-02-13,22.18,22.259,21.679,22.133,590498,0
2008-02-14,22.195,22.447,21.471,21.569,580955,0
2008-02-15,21.404,21.785,21.176,21.526,532131,0
2008-02-19,21.794,21.959,21.395,21.756,653230,0
2008-02-20,21.674,21.906,21.332,21.665,577077,0
2008-02-21,21.756,22.077,21.588,21.693,487934,0
2008-02-22,21.775,21.998,21.224,21.559,1516402,0
2008-02-25,21.588,21.746,21.28,21.674,407050,0
2008-02-26,21.643,22.124,21.442,22.101,565155,0
2008-02-27,21.964,22.151,21.545,21.879,359707,0
2008-02-28,21.807,21.931,21.157,21.224,728634,0
2008-02-29,21.138,21.205,20.687,20.731,679198,0
2008-03-03,20.692,21.124,20.346,20.874,902053,0
2008-03-04,20.628,21.171,20.395,20.997,715093,0
2008-03-05,21.021,21.385,20.85,21.045,608330,0
2008-03-06,20.97,20.979,20.437,20.484,579630,0
2008-03-07,20.307,20.687,20.184,20.366,533900,0
2008-03-10,20.356,20.437,19.72,19.754,638037,0
2008-03-11,20.156,20.442,19.796,20.395,692997,0
2008-03-12,20.474,20.604,19.935,19.986,690018,0
2008-03-13,19.768,20.541,19.636,20.328,1614792,0
2008-03-14,20.346,20.989,19.792,19.949,1188353,0
2008-03-17,19.485,19.986,19.46,19.575,1025500,0
2008-03-18,19.858,20.152,19.297,19.849,1718553,0
2008-03-19,19.92,20.283,19.754,20.034,1742074,0
2008-03-20,20.005,20.333,19.787,20.208,1295149,0
2008-03-24,20.218,20.859,20.175,20.527,924334,0
2008-03-25,20.522,20.745,20.366,20.474,1334127,0
2008-03-26,20.427,20.427,19.94,20.104,1556393,0
2008-03-27,20.147,20.498,20.108,20.113,818771,0
2008-03-28,20.1,20.342,19.986,20.029,470669,0
2008-03-31,20.029,20.39,19.759,20.278,867261,0
2008-04-01,20.456,21.381,20.456,21.352,947611,0
2008-04-02,21.275,21.647,21.237,21.366,547895,0
2008-04-03,21.176,21.513,21.063,21.256,430912,0
2008-04-04,21.181,21.461,21.063,21.246,304861,0
2008-04-07,21.456,21.61,21.115,21.499,675840,0
2008-04-08,21.432,21.606,21.115,21.447,301953,0
2008-04-09,21.361,21.48,20.826,20.924,905260,0
2008-04-10,20.882,21.674,20.882,21.513,1280596,0
2008-04-11,21.4,21.693,21.063,21.105,613817,0
2008-04-14,21.063,21.523,21.063,21.171,549573,0
2008-04-15,21.337,21.628,21.337,21.61,549077,0
2008-04-16,21.661,23.059,21.643,23.007,1355902,0
2008-04-17,22.965,23.955,22.742,23.856,1467138,0
2008-04-18,24.007,24.255,23.47,23.648,1594747,0
2008-04-21,23.48,24.445,23.475,24.151,1884579,0
2008-04-22,24.103,24.192,23.443,23.955,1371069,0
2008-04-23,23.97,24.792,23.97,24.651,1642900,0
2008-04-24,24.624,24.948,24.166,24.861,690639,0
2008-04-25,24.977,25.145,24.312,25.084,1708897,0
2008-04-28,25.145,25.183,24.651,24.857,1028065,0
2008-04-29,24.67,24.999,24.45,24.842,1046816,0
2008-04-30,24.141,24.824,23.48,23.643,2303014,0
2008-05-01,23.559,24.334,23.063,24.024,2278784,0
2008-05-02,24.117,24.132,23.205,23.537,1365967,0
2008-05-05,23.714,23.805,23.039,23.59,913166,0
2008-05-06,23.124,23.443,23.03,23.333,984509,0
2008-05-07,23.034,23.399,22.316,22.333,1178303,0
2008-05-08,22.5,23.22,22.143,22.533,631168,0
2008-05-09,22.342,22.854,22.333,22.623,723714,0
2008-05-12,22.613,23.167,22.452,22.961,786011,0
2008-05-13,22.923,23.101,22.524,22.747,699812,0
2008-05-14,22.887,23.428,22.347,23.034,532243,0
2008-05-15,23.034,23.537,22.928,23.357,582367,0
2008-05-16,23.494,23.537,22.831,23.273,673285,0
2008-05-19,23.234,24.122,23.02,23.595,756473,0
2008-05-20,23.513,23.941,23.49,23.586,801288,0
2008-05-21,23.633,24.098,23.007,23.157,977301,0
2008-05-22,23.229,23.513,22.956,23.304,562797,0
2008-05-23,23.278,23.348,22.849,23.034,495290,0
2008-05-27,23.039,23.619,23.007,23.414,468997,0
2008-05-28,23.571,23.899,23.348,23.6,450759,0
2008-05-29,23.605,24.053,23.59,23.989,744565,0
2008-05-30,24.075,24.303,23.771,24.226,1053505,0
2008-06-02,24.067,24.44,23.824,23.89,542797,0
2008-06-03,23.984,24.44,23.653,23.885,454482,0
2008-06-04,23.753,24.45,23.47,24.122,455872,0
2008-06-05,24.146,24.146,23.843,24.029,558047,0
2008-06-06,23.899,23.899,22.732,22.771,975662,0
2008-06-09,22.928,23.073,22.51,22.854,695883,0
2008-06-10,22.652,22.965,22.58,22.928,794469,0
2008-06-11,22.869,22.869,21.746,21.983,949977,0
2008-06-12,22.124,22.618,21.998,22.195,1855598,0
2008-06-13,22.264,22.812,22.063,22.5,684467,0
2008-06-16,22.409,22.604,22.328,22.38,807444,0
2008-06-17,22.404,22.666,21.979,22.082,1194700,0
2008-06-18,22.049,22.333,21.945,22.283,771068,0
2008-06-19,22.283,22.965,22.226,22.928,1162427,0
2008-06-20,22.784,23.086,22.375,22.642,1114758,0
2008-06-23,22.841,23.044,22.198,22.288,836154,0
2008-06-24,22.226,22.905,21.883,21.916,1062409,0
2008-06-25,22.035,22.447,21.583,21.983,1014946,0
2008-06-26,21.812,22.366,21.418,21.541,753374,0
2008-06-27,21.461,21.836,21.342,21.554,856398,0
2008-06-30,21.569,21.684,21.361,21.442,574737,0
2008-07-01,21.224,21.471,20.835,21.328,929784,0
2008-07-02,21.294,21.583,20.726,20.763,779982,0
2008-07-03,20.74,21.366,20.74,20.869,541029,0
2008-07-07,21.021,21.911,21.021,21.385,1614442,0
2008-07-08,21.328,22.171,21.318,22.171,1581239,0
2008-07-09,22.171,22.171,21.313,21.414,1425949,0
2008-07-10,21.526,21.979,21.181,21.518,1583845,0
2008-07-11,21.304,21.592,20.604,21.246,702057,0
2008-07-14,21.466,21.466,20.493,20.58,1142638,0
2008-07-15,20.408,20.609,19.82,20.333,1086238,0
2008-07-16,20.356,20.845,19.925,20.821,1005949,0
2008-07-17,20.979,21.578,20.697,21.337,984709,0
2008-07-18,21.2,21.698,20.537,21.157,1092167,0
2008-07-21,21.265,21.337,20.754,20.928,769774,0
2008-07-22,20.317,21.785,20.317,21.661,1042857,0
2008-07-23,21.606,22.352,21.456,21.993,734212,0
2008-07-24,21.77,21.85,20.503,20.589,1219911,0
2008-07-25,19.887,21.021,19.523,20.213,2066827,0
2008-07-28,20.029,20.298,19.891,20.113,627528,0
2008-07-29,20.077,20.609,20.077,20.375,748997,0
2008-07-30,20.451,20.646,19.915,20.237,855323,0
2008-07-31,20.108,20.585,20,20.422,673951,0
2008-08-01,20.474,21.142,19.663,20.189,1185767,0
2008-08-04,20.232,20.232,19.331,19.422,873792,0
2008-08-05,19.603,20.508,19.48,20.474,1138066,0
2008-08-06,20.395,20.711,20.067,20.508,875927,0
2008-08-07,20.337,20.716,20.005,20.408,1099314,0
2008-08-08,20.432,21.812,20.325,21.597,1253650,0
2008-08-11,21.513,22.333,21.409,21.874,848761,0
2008-08-12,21.869,22.268,21.129,21.461,702678,0
2008-08-13,21.452,21.77,21.049,21.638,841793,0
2008-08-14,21.606,22.278,21.376,22.161,600157,0
2008-08-15,22.328,22.413,21.836,21.955,694925,0
2008-08-18,22.012,22.311,21.633,21.959,943365,0
2008-08-19,21.959,22.208,21.284,21.475,797747,0
2008-08-20,21.578,21.794,21.031,21.251,925918,0
2008-08-21,21.152,21.518,20.687,21.157,1096249,0
2008-08-22,21.251,21.619,21.086,21.523,977478,0
2008-08-25,21.423,21.628,21.054,21.224,1018194,0
2008-08-26,21.171,21.357,20.711,21.031,1065560,0
2008-08-27,21.036,21.323,20.816,21.012,951118,0
2008-08-28,21.162,21.381,20.594,21.251,750378,0
2008-08-29,21.195,21.284,20.763,21.054,703737,0
2008-09-02,21.352,21.508,20.613,20.778,703500,0
2008-09-03,20.792,21.071,20.517,20.773,1098441,0
2008-09-04,20.604,20.806,20.47,20.726,1276849,0
2008-09-05,20.589,21.012,20.307,20.664,871225,0
2008-09-08,21.119,21.442,20.517,20.811,951509,0
2008-09-09,20.782,20.943,20.288,20.385,805039,0
2008-09-10,21.171,21.323,20.333,21.124,1042425,0
2008-09-11,20.874,21.559,20.609,21.447,1024157,0
2008-09-12,21.366,21.935,21.181,21.77,650850,0
2008-09-15,21.21,21.935,20.845,21.059,1044408,0
2008-09-16,20.897,21.624,20.75,21.304,1343281,0
2008-09-17,20.716,21.275,20.456,20.816,1146549,0
2008-09-18,21.531,22.296,20.745,22.161,1186979,0
2008-09-19,22.471,23.034,21.299,22.347,1605622,0
2008-09-22,22.175,22.342,20.989,21.115,850675,0
2008-09-23,21.071,21.564,20.375,20.594,711292,0
2008-09-24,20.655,20.855,20.218,20.556,561327,0
2008-09-25,20.641,20.957,20.293,20.697,475764,0
2008-09-26,20.366,21.054,19.84,20.928,753223,0
2008-09-29,20.618,21.313,19.537,20.408,979774,0
2008-09-30,20.673,20.845,20.247,20.726,2272668,0
2008-10-01,20.711,21.284,20.009,21.229,735670,0
2008-10-02,21.181,21.484,19.867,20.085,704758,0
2008-10-03,20.218,20.835,19.533,19.672,684605,0
2008-10-06,19.513,19.672,17.591,18.463,788234,0
2008-10-07,18.311,18.845,17.862,17.862,696955,0
2008-10-08,17.653,18.358,17.157,17.835,711227,0
2008-10-09,17.297,18.288,16.263,16.405,690246,0
2008-10-10,15.652,17.793,15.181,17.653,1202966,0
2008-10-13,18.455,19.054,17.77,18.926,2789585,0
2008-10-14,19.063,19.393,18.396,18.831,662698,0
2008-10-15,18.64,18.735,17.539,17.539,604267,0
2008-10-16,17.601,18.212,16.738,18.123,868608,0
2008-10-17,17.676,18.24,16.612,16.686,1055940,0
2008-10-20,16.524,17.69,16.524,17.69,574443,0
2008-10-21,17.181,17.424,16.765,16.913,967408,0
2008-10-22,16.3,16.41,15.547,15.939,816436,0
2008-10-23,16.13,16.903,14.823,15.091,1133865,0
2008-10-24,14.356,14.426,11.92,13.415,3412287,0
2008-10-27,12.237,13.486,12.156,12.758,1297573,0
2008-10-28,13.18,13.274,12.355,12.865,1852348,0
2008-10-29,12.712,14.211,12.654,13.6,781586,0
2008-10-30,13.885,14.586,13.88,14.519,914025,0
2008-10-31,14.757,15.307,14.287,15.017,1122668,0
2008-11-03,14.932,15.39,14.85,15.111,438731,0
2008-11-04,15.064,15.111,14.506,14.78,643025,0
2008-11-05,14.662,14.771,13.966,13.971,658653,0
2008-11-06,13.858,14.047,13.119,13.119,637714,0
2008-11-07,13.345,13.66,13.109,13.491,466524,0
2008-11-10,13.255,13.942,13.185,13.368,567389,0
2008-11-11,13.25,13.364,12.702,12.948,381612,0
2008-11-12,12.758,12.805,12.283,12.335,685010,0
2008-11-13,12.415,13.899,12.283,13.849,835443,0
2008-11-14,13.392,13.889,12.981,13.547,778310,0
2008-11-17,13.501,13.796,12.892,13.056,1054899,0
2008-11-18,13.085,13.368,12.716,12.962,871871,0
2008-11-19,12.943,13.128,11.452,11.461,955290,0
2008-11-20,11.181,11.603,10.068,10.337,1366920,0
2008-11-21,10.24,10.486,9.715,10.379,1579763,0
2008-11-24,10.449,10.987,10.314,10.674,1360855,0
2008-11-25,10.875,11.071,10.59,11.071,828649,0
2008-11-26,11.019,11.691,10.798,11.691,1085931,0
2008-11-28,11.91,12.168,11.48,12.168,281162,0
2008-12-01,11.877,12.118,10.622,10.622,698490,0
2008-12-02,10.779,11.457,10.637,11.457,692886,0
2008-12-03,11.177,11.705,11.09,11.616,493234,0
2008-12-04,11.295,11.901,11.231,11.538,458828,0
2008-12-05,11.438,12.033,10.914,12.028,446404,0
2008-12-08,12.355,12.54,12.182,12.359,425711,0
2008-12-09,12.254,12.795,12.137,12.33,516334,0
2008-12-10,12.378,12.644,12.033,12.142,938663,0
2008-12-11,11.957,12.213,11.485,11.672,883682,0
2008-12-12,11.386,12.237,11.386,12.038,1012291,0
2008-12-15,12.052,12.317,11.725,11.753,991909,0
2008-12-16,11.887,12.161,11.777,11.971,791986,0
2008-12-17,11.975,12.237,11.897,12.142,1286535,0
2008-12-18,12.237,12.378,11.504,11.71,982311,0
2008-12-19,11.768,11.824,11.324,11.584,956575,0
2008-12-22,11.494,11.494,10.856,11.124,2376061,0
2008-12-23,10.803,11.199,10.717,11.124,881912,0
2008-12-24,11.061,11.457,10.927,11.415,286817,0
2008-12-26,11.433,11.561,11.295,11.452,351489,0
2008-12-29,11.461,11.538,11.138,11.367,384930,0
2008-12-30,11.288,11.892,11.288,11.882,602568,0
2008-12-31,11.943,12.09,11.739,11.797,1405533,0
2009-01-02,11.873,12.009,11.768,11.938,1260387,0
2009-01-05,11.999,12.047,11.48,11.768,1886120,0
2009-01-06,11.887,12.142,11.782,11.967,1178970,0
2009-01-07,11.91,11.999,11.598,11.705,792962,0
2009-01-08,11.499,11.634,11.334,11.415,697785,0
2009-01-09,11.452,11.538,10.827,10.909,750074,0
2009-01-12,10.954,10.973,10.59,10.708,622957,0
2009-01-13,10.717,11.029,10.708,11.005,697023,0
2009-01-14,10.67,10.968,10.491,10.622,728941,0
2009-01-15,10.622,10.899,10.13,10.746,1009215,0
2009-01-16,10.87,11.029,10.273,10.603,608866,0
2009-01-20,10.557,10.618,9.992,10.058,702107,0
2009-01-21,10.23,10.427,10,10.417,995528,0
2009-01-22,10.097,10.3,10,10.097,999576,0
2009-01-23,10,10.514,9.885,10.225,748259,0
2009-01-26,10.24,10.689,10.24,10.44,712862,0
2009-01-27,10.481,10.798,10.356,10.731,674109,0
2009-01-28,10.899,11.167,10.861,10.983,639510,0
2009-01-29,10.736,10.936,10.642,10.861,707411,0
2009-01-30,10.88,10.922,10.249,10.374,970822,0
2009-02-02,10.192,10.427,10.029,10.183,857115,0
2009-02-03,10.356,10.468,10.077,10.264,1102596,0
2009-02-04,10.481,10.58,10.168,10.259,620672,0
2009-02-05,10.173,10.481,9.876,10.291,940526,0
2009-02-06,10.225,10.932,10.225,10.798,716760,0
2009-02-09,10.856,10.918,10.717,10.822,425506,0
2009-02-10,10.774,10.95,10.59,10.741,2891489,0
2009-02-11,10.674,10.769,10.533,10.708,637624,0
2009-02-12,10.684,11,10.603,10.978,889670,0
2009-02-13,10.932,10.978,10.249,10.379,1002218,0
2009-02-17,10.12,10.202,9.73,9.761,704944,0
2009-02-18,9.847,9.847,9.2966,9.3898,1161736,0
2009-02-19,9.585,9.687,9.2023,9.2633,877223,0
2009-02-20,9.2023,9.4037,9.0376,9.3012,834285,0
2009-02-23,9.3431,9.414,8.9198,8.9998,856242,0
2009-02-24,9.0519,9.3988,8.8304,9.3665,786166,0
2009-02-25,9.3103,9.4037,8.793,9.0283,811084,0
2009-02-26,9.2164,9.2776,8.7554,8.8776,1172910,0
2009-02-27,8.7032,9.1082,8.6939,8.8446,883676,0
2009-03-02,8.8257,8.8257,8.374,8.4116,1351229,0
2009-03-03,8.4069,8.4869,8.1197,8.1197,1472559,0
2009-03-04,8.2563,8.7127,8.1902,8.5671,1232968,0
2009-03-05,8.5057,8.5057,7.8091,7.8751,1032207,0
2009-03-06,7.9221,8.1762,7.4041,7.6302,1323906,0
2009-03-09,7.6868,7.8281,7.5314,7.6302,1031985,0
2009-03-10,7.8185,8.2609,7.7054,8.1338,899912,0
2009-03-11,8.2846,8.374,8.115,8.2846,958130,0
2009-03-12,8.1997,8.5153,8.0587,8.4775,842367,0
2009-03-13,8.5716,8.5904,8.2846,8.3973,674731,0
2009-03-16,8.5292,8.9245,8.5198,8.6233,528591,0
2009-03-17,8.5716,9.0327,8.5528,9.0327,431699,0
2009-03-18,9.0283,9.537,8.8635,9.4843,704457,0
2009-03-19,9.556,9.918,9.414,9.757,675673,0
2009-03-20,9.781,9.866,9.2681,9.4943,1107057,0
2009-03-23,9.4037,9.4037,8.5952,9.047,1299890,0
2009-03-24,8.8398,9.1082,8.6563,8.9012,1027534,0
2009-03-25,8.9292,9.3012,8.5057,8.6894,808518,0
2009-03-26,8.8026,9.4843,8.8026,9.4239,839149,0
2009-03-27,9.0798,9.4518,9.0046,9.2966,621255,0
2009-03-30,9.0798,9.1036,8.5904,8.7412,429748,0
2009-03-31,8.8493,9.0987,8.3973,8.9577,676448,0
2009-04-01,8.8351,9.4843,8.727,9.414,960333,0
2009-04-02,9.742,11.005,9.614,10.207,1224038,0
2009-04-03,10.217,10.572,10.207,10.567,443279,0
2009-04-06,10.496,10.514,10.173,10.403,608567,0
2009-04-07,10.319,10.374,9.781,9.861,354514,0
2009-04-08,9.866,10.116,9.623,9.799,734662,0
2009-04-09,10.097,10.885,10.034,10.842,679878,0
2009-04-13,10.765,10.765,10.44,10.538,419928,0
2009-04-14,10.403,10.861,10.369,10.557,548632,0
2009-04-15,10.543,10.973,10.481,10.963,799061,0
2009-04-16,10.996,11.734,10.618,11.541,955001,0
2009-04-17,11.593,12.298,11.31,12.223,1068987,0
2009-04-20,11.839,11.985,10.89,10.94,619126,0
2009-04-21,10.827,11.395,10.736,11.362,676983,0
2009-04-22,11.143,11.915,11.104,11.423,921285,0
2009-04-23,11.433,11.625,11.104,11.461,622087,0
2009-04-24,11.556,12.424,11.556,12.218,1245332,0
2009-04-27,12.018,12.223,11.523,11.715,1111187,0
2009-04-28,11.639,12.307,11.395,11.999,1034357,0
2009-04-29,12.08,12.967,11.686,12.782,1414266,0
2009-04-30,12.865,13.326,12.42,12.54,1293396,0
2009-05-01,12.237,12.237,11.461,11.725,2180959,0
2009-05-04,11.863,12.345,11.72,12.326,1104966,0
2009-05-05,12.245,12.415,11.447,11.672,1167488,0
2009-05-06,12.335,12.335,10.846,11.649,450186,0
2009-05-07,11.72,12.259,11.3,11.528,734648,0
2009-05-08,11.603,12.104,11.433,11.994,587829,0
2009-05-11,11.782,11.994,11.386,11.47,905469,0
2009-05-12,11.47,11.533,10.618,10.837,849763,0
2009-05-13,10.708,10.75,10.125,10.159,1101742,0
2009-05-14,10.332,10.968,10.3,10.856,827334,0
2009-05-15,10.861,11.315,10.779,11.085,1827285,0
2009-05-18,11.133,11.157,10.736,11.114,530405,0
2009-05-19,11.029,11.452,10.95,11.191,443835,0
2009-05-20,11.348,11.556,10.954,10.983,422033,0
2009-05-21,10.708,10.827,10.3,10.67,495417,0
2009-05-22,10.717,10.842,10.519,10.538,354996,0
2009-05-26,10.632,11.167,10.519,11.009,756689,0
2009-05-27,10.567,11.246,10.567,10.875,711874,0
2009-05-28,10.95,11.181,10.731,11.143,472589,0
2009-05-29,11.191,11.696,11.191,11.649,496794,0
2009-06-01,11.768,12.283,11.768,12.067,673380,0
2009-06-02,12.08,12.374,12.057,12.283,441342,0
2009-06-03,12.237,12.237,11.696,12.057,472591,0
2009-06-04,12.161,12.209,11.839,12.204,319506,0
2009-06-05,12.237,12.611,12.186,12.472,390486,0
2009-06-08,12.283,12.405,11.934,12.245,375939,0
2009-06-09,12.237,12.345,12.099,12.213,349159,0
2009-06-10,12.283,12.355,12.009,12.233,342548,0
2009-06-11,11.99,12.673,11.99,12.463,494986,0
2009-06-12,12.33,12.34,11.295,11.753,617925,0
2009-06-15,11.667,11.71,10.89,11.019,1013327,0
2009-06-16,11.133,11.381,10.95,11.014,510795,0
2009-06-17,11.029,11.265,10.557,10.899,868417,0
2009-06-18,11.104,11.202,10.827,10.963,269620,0
2009-06-19,10.774,11.231,10.774,11.009,500380,0
2009-06-22,10.894,10.899,10.388,10.51,499557,0
2009-06-23,10.59,10.66,10.369,10.473,475221,0
2009-06-24,10.567,10.798,10.458,10.533,370854,0
2009-06-25,10.51,10.87,10.473,10.837,437960,0
2009-06-26,10.746,11.095,10.618,11.019,500562,0
2009-06-29,11.071,11.452,10.996,11.128,447946,0
2009-06-30,11.109,11.344,10.89,11.033,223465,0
2009-07-01,11.186,11.934,11.143,11.805,558053,0
2009-07-02,11.438,11.768,11.231,11.283,420560,0
2009-07-06,11.251,11.419,10.755,11.41,577833,0
2009-07-07,11.457,11.48,11.124,11.167,439450,0
2009-07-08,11.199,11.768,11.066,11.749,1311264,0
2009-07-09,11.753,11.929,11.47,11.603,342062,0
2009-07-10,11.504,11.768,11.415,11.715,320078,0
2009-07-13,11.768,12.023,11.494,11.815,489420,0
2009-07-14,11.834,12.453,11.734,12.137,491423,0
2009-07-15,12.213,12.644,12.161,12.592,329217,0
2009-07-16,12.52,12.772,12.429,12.659,484583,0
2009-07-17,12.644,12.683,12.345,12.378,425780,0
2009-07-20,12.41,12.782,12.41,12.74,352312,0
2009-07-21,12.842,12.921,12.444,12.767,292493,0
2009-07-22,12.736,13.109,12.673,13.066,559661,0
2009-07-23,13.013,13.875,12.948,13.623,1248324,0
2009-07-24,13.623,13.84,13.161,13.71,953661,0
2009-07-27,13.65,13.65,13.279,13.532,1141840,0
2009-07-28,13.462,13.669,13.336,13.491,795549,0
2009-07-29,13.321,13.387,12.943,13.321,904109,0
2009-07-30,13.486,14.029,13.24,13.88,969760,0
2009-07-31,13.88,14.459,13.696,13.753,825895,0
2009-08-03,13.84,14.094,13.561,13.986,706076,0
2009-08-04,13.863,13.99,13.561,13.913,626292,0
2009-08-05,13.957,13.957,13.519,13.677,320694,0
2009-08-06,13.743,13.885,13.326,13.383,413520,0
2009-08-07,13.519,13.734,13.392,13.595,500834,0
2009-08-10,13.523,13.66,13.311,13.618,274285,0
2009-08-11,13.631,13.701,13.298,13.491,381527,0
2009-08-12,13.439,13.767,13.439,13.604,326529,0
2009-08-13,13.673,13.885,13.368,13.664,293309,0
2009-08-14,13.673,13.715,13.095,13.336,345643,0
2009-08-17,13.123,13.264,12.683,12.721,252527,0
2009-08-18,12.805,13.051,12.721,12.981,284444,0
2009-08-19,12.828,13.138,12.8,13.09,390151,0
2009-08-20,13.032,13.151,13.004,13.114,205077,0
2009-08-21,13.255,13.646,13.166,13.623,382252,0
2009-08-24,13.631,13.849,13.509,13.547,254670,0
2009-08-25,13.636,14.057,13.556,13.923,286761,0
2009-08-26,13.923,14.061,13.71,13.928,213965,0
2009-08-27,13.806,13.894,13.326,13.753,230785,0
2009-08-28,13.88,13.889,13.501,13.677,228883,0
2009-08-31,13.6,13.646,13.311,13.509,322259,0
2009-09-01,13.477,13.885,13.133,13.26,387918,0
2009-09-02,13.236,13.439,13.185,13.331,285848,0
2009-09-03,13.383,13.772,13.037,13.66,310483,0
2009-09-04,13.687,14.076,13.509,13.899,244114,0
2009-09-08,14.052,14.337,13.909,14.249,302361,0
2009-09-09,14.287,14.529,14.159,14.506,269779,0
2009-09-10,14.534,15.207,14.385,15.198,404788,0
2009-09-11,15.283,15.571,15.158,15.523,664574,0
2009-09-14,15.442,15.902,15.256,15.874,269459,0
2009-09-15,15.879,16.333,15.571,15.67,948964,0
2009-09-16,15.771,16.036,15.193,15.91,931843,0
2009-09-17,15.925,16.2,15.662,15.804,276380,0
2009-09-18,16.414,16.627,15.69,15.723,606734,0
2009-09-21,15.509,16.027,15.275,15.91,414100,0
2009-09-22,16.333,16.333,15.742,15.808,347176,0
2009-09-23,15.795,16.476,15.79,16.253,542498,0
2009-09-24,16.272,16.676,15.742,15.766,474316,0
2009-09-25,15.699,15.699,15.414,15.504,342606,0
2009-09-28,15.523,15.892,15.437,15.781,239499,0
2009-09-29,15.762,15.985,15.49,15.523,381696,0
2009-09-30,15.619,15.619,14.995,15.106,639191,0
2009-10-01,15.064,15.31,14.804,14.836,390100,0
2009-10-02,14.662,14.894,14.277,14.305,468822,0
2009-10-05,14.404,14.757,14.31,14.483,392200,0
2009-10-06,14.615,14.819,14.404,14.558,469005,0
2009-10-07,14.417,14.809,14.417,14.654,293235,0
2009-10-08,14.757,15.325,14.709,14.995,460179,0
2009-10-09,14.937,15.207,14.855,15.12,294985,0
2009-10-12,15.217,15.432,15.078,15.222,198119,0
2009-10-13,15.14,15.287,14.922,14.985,220066,0
2009-10-14,15.188,15.58,15.14,15.39,337715,0
2009-10-15,15.528,15.799,15.297,15.786,354285,0
2009-10-16,15.723,15.738,15.348,15.585,289183,0
2009-10-19,15.59,16,15.59,15.718,318145,0
2009-10-20,15.718,16.077,15.547,15.971,379557,0
2009-10-21,15.91,16.352,15.599,15.633,285799,0
2009-10-22,15.675,15.971,15.325,15.864,294427,0
2009-10-23,15.817,16.277,15.409,15.451,441330,0
2009-10-26,15.528,15.985,15.203,15.404,318492,0
2009-10-27,15.461,15.771,14.85,14.898,406514,0
2009-10-28,14.946,15.135,14.473,14.553,372099,0
2009-10-29,14.159,14.375,13.682,14.099,851767,0
2009-10-30,14.076,14.104,13.402,13.571,603040,0
2009-11-02,13.576,13.636,12.777,13.223,1074812,0
2009-11-03,13.018,13.061,12.458,12.767,1514174,0
2009-11-04,12.943,13.047,12.582,12.814,974909,0
2009-11-05,12.948,13.472,12.897,13.472,406280,0
2009-11-06,13.392,13.739,13.289,13.439,287056,0
2009-11-09,13.519,13.83,13.519,13.782,311107,0
2009-11-10,13.753,13.909,13.477,13.71,271694,0
2009-11-11,13.791,14.109,13.706,14.076,267726,0
2009-11-12,14.034,14.206,13.806,13.84,299655,0
2009-11-13,13.835,14.066,13.65,13.971,241579,0
2009-11-16,14.117,14.753,14.037,14.553,430769,0
2009-11-17,14.459,14.691,14.282,14.654,397790,0
2009-11-18,14.658,14.719,14.385,14.562,320780,0
2009-11-19,14.488,14.529,13.758,13.942,412579,0
2009-11-20,13.909,14.277,13.88,14.224,331900,0
2009-11-23,14.426,14.819,14.39,14.491,300308,0
2009-11-24,14.459,14.572,14.31,14.37,331367,0
2009-11-25,14.324,14.586,14.305,14.519,132658,0
2009-11-27,14.076,14.596,14.076,14.32,145170,0
2009-11-30,14.239,14.421,14.076,14.38,502113,0
2009-12-01,14.478,14.846,14.441,14.719,347275,0
2009-12-02,14.766,15.068,14.743,14.98,365823,0
2009-12-03,15.064,15.485,14.79,14.804,252297,0
2009-12-04,15.188,15.533,15.041,15.471,423210,0
2009-12-07,15.471,15.528,14.99,15.116,458733,0
2009-12-08,15.055,15.575,14.903,15.329,464207,0
2009-12-09,15.357,15.456,15.13,15.343,297654,0
2009-12-10,15.442,15.609,15.381,15.432,242644,0
2009-12-11,15.471,15.575,15.26,15.447,273411,0
2009-12-14,15.456,15.808,15.348,15.704,583755,0
2009-12-15,15.628,16.106,15.619,16.087,479364,0
2009-12-16,16.205,16.357,16.077,16.148,342634,0
2009-12-17,16.272,16.414,15.962,16.051,470942,0
2009-12-18,16.191,16.476,15.874,15.925,660758,0
2009-12-21,16.027,16.599,16.004,16.106,518678,0
2009-12-22,16.191,16.281,15.949,16.234,313624,0
2009-12-23,16.352,16.457,15.925,16.419,258405,0
2009-12-24,16.452,16.647,16.371,16.476,125195,0
2009-12-28,16.617,16.672,16.248,16.41,264918,0
2009-12-29,16.5,16.681,16.361,16.647,335199,0
2009-12-30,16.547,16.769,16.31,16.371,251914,0
2009-12-31,16.281,16.405,16.111,16.111,330090,0
2010-01-04,16.286,16.524,16.186,16.253,372069,0
2010-01-05,16.258,16.98,16.2,16.827,719492,0
2010-01-06,16.774,17.149,16.514,16.561,797376,0
2010-01-07,16.608,16.608,16.281,16.414,358751,0
2010-01-08,16.414,16.884,16.352,16.832,280404,0
2010-01-11,17.04,17.126,16.719,16.84,359754,0
2010-01-12,16.705,16.765,16.046,16.158,484153,0
2010-01-13,16.191,16.328,15.709,16.31,387549,0
2010-01-14,16.305,16.333,16.144,16.281,156368,0
2010-01-15,16.148,16.337,15.944,15.995,292705,0
2010-01-19,16.055,16.277,15.533,16.253,414418,0
2010-01-20,16.148,16.295,15.738,16.229,411186,0
2010-01-21,16.2,16.419,15.699,15.995,444500,0
2010-01-22,15.99,16.051,15.32,15.352,473846,0
2010-01-25,15.466,15.609,15.217,15.456,359750,0
2010-01-26,15.348,15.495,15.203,15.32,264172,0
2010-01-27,15.227,15.575,15.149,15.543,344966,0
2010-01-28,15.599,15.599,15.017,15.162,300740,0
2010-01-29,15.236,15.514,15.041,15.041,776580,0
2010-02-01,15.087,15.451,15.031,15.256,295091,0
2010-02-02,15.32,15.718,15.064,15.68,352308,0
2010-02-03,15.623,15.718,15.404,15.533,339572,0
2010-02-04,15.297,15.39,14.874,14.998,840365,0
2010-02-05,14.951,15.181,14.701,15.12,1017035,0
2010-02-08,14.98,15.227,14.898,14.942,447758,0
2010-02-09,15.087,15.144,14.874,14.956,347219,0
2010-02-10,14.98,15.036,14.874,14.946,395924,0
2010-02-11,14.951,15.181,14.879,15.111,266778,0
2010-02-12,14.975,15.13,14.898,15.031,699382,0
2010-02-16,15.14,15.222,14.995,15.101,491205,0
2010-02-17,15.198,15.292,15.149,15.279,493561,0
2010-02-18,15.287,15.352,15.055,15.153,428033,0
2010-02-19,15.125,15.466,15.125,15.362,429015,0
2010-02-22,15.485,15.723,15.48,15.575,277331,0
2010-02-23,15.58,15.675,15.171,15.212,722537,0
2010-02-24,15.32,15.409,15.158,15.185,262564,0
2010-02-25,14.975,15.171,14.903,15.166,371542,0
2010-02-26,15.176,15.227,15.031,15.149,582847,0
2010-03-01,15.275,15.423,15.181,15.217,496221,0
2010-03-02,15.241,15.32,15.116,15.207,349083,0
2010-03-03,15.376,15.495,15.292,15.367,432662,0
2010-03-04,15.419,15.557,15.348,15.471,377026,0
2010-03-05,15.604,15.813,15.495,15.704,412332,0
2010-03-08,15.657,16.023,15.657,15.995,375234,0
2010-03-09,15.934,16.239,15.902,16.077,310673,0
2010-03-10,16.013,16.272,15.897,16.21,436383,0
2010-03-11,16.087,16.3,16.027,16.281,196432,0
2010-03-12,16.3,16.434,16.121,16.342,298870,0
2010-03-15,16.263,16.295,15.976,16.139,214539,0
2010-03-16,16.13,16.2,15.99,16.176,133829,0
2010-03-17,16.139,16.234,16,16.116,278103,0
2010-03-18,16.171,16.258,15.99,16.205,236554,0
2010-03-19,16.144,16.281,15.567,15.628,721164,0
2010-03-22,15.547,15.652,15.381,15.604,291969,0
2010-03-23,15.58,15.874,15.533,15.84,288175,0
2010-03-24,15.747,15.845,15.404,15.404,390609,0
2010-03-25,15.59,15.781,15.078,15.106,770695,0
2010-03-26,15.212,15.543,14.971,15.064,878030,0
2010-03-29,15.101,15.348,15.068,15.265,482137,0
2010-03-30,15.26,15.609,15.217,15.523,433118,0
2010-03-31,15.504,15.795,15.409,15.557,493768,0
2010-04-01,15.59,15.832,15.212,15.414,391983,0
2010-04-05,15.461,15.509,15.275,15.485,614637,0
2010-04-06,15.348,15.557,15.279,15.49,181337,0
2010-04-07,15.514,15.585,15.166,15.307,463363,0
2010-04-08,15.279,15.504,15.064,15.48,346754,0
2010-04-09,15.575,16.144,15.49,16.139,701403,0
2010-04-12,16.263,16.39,16.023,16.281,419055,0
2010-04-13,16.268,16.319,16.036,16.295,344346,0
2010-04-14,16.352,16.589,16.263,16.547,306195,0
2010-04-15,16.5,16.808,16.448,16.594,261001,0
2010-04-16,16.532,16.705,16.158,16.333,385426,0
2010-04-19,16.234,16.514,16.027,16.153,253315,0
2010-04-20,16.281,16.789,16.051,16.761,427291,0
2010-04-21,16.832,17.027,16.676,16.927,361477,0
2010-04-22,16.794,16.985,16.566,16.961,394132,0
2010-04-23,17.027,17.167,16.84,17.14,442140,0
2010-04-26,17.233,17.233,16.998,17.088,280938,0
2010-04-27,17.05,17.205,16.64,16.7,408100,0
2010-04-28,16.855,17.14,16.662,16.961,286010,0
2010-04-29,17.186,17.572,17.177,17.39,405933,0
2010-04-30,17.463,17.615,16.672,16.746,711860,0
2010-05-03,16.798,17.548,16.705,17.368,417158,0
2010-05-04,17.084,17.415,16.865,17.069,458130,0
2010-05-05,16.922,17.33,16.087,16.239,790730,0
2010-05-06,16.096,16.324,15.026,15.925,936974,0
2010-05-07,15.723,16.041,15.227,15.283,721673,0
2010-05-10,15.728,16.158,15.728,16.148,395847,0
2010-05-11,15.93,16.234,15.804,16.027,426246,0
2010-05-12,16.116,16.41,16.082,16.337,678434,0
2010-05-13,16.328,16.328,15.832,15.892,527428,0
2010-05-14,15.752,15.752,15.078,15.188,931260,0
2010-05-17,15.307,15.419,14.572,14.99,925350,0
2010-05-18,15.217,15.461,15.14,15.315,661902,0
2010-05-19,15.297,15.39,14.865,15.338,647972,0
2010-05-20,14.985,15.083,14.724,14.724,881198,0
2010-05-21,14.654,15.06,14.591,15.045,772368,0
2010-05-24,14.814,15.106,14.729,14.743,425709,0
2010-05-25,14.591,14.908,14.3,14.874,568685,0
2010-05-26,14.985,15.265,14.757,15.045,680071,0
2010-05-27,15.423,15.48,15.203,15.409,362340,0
2010-05-28,15.367,15.367,14.995,15.153,374881,0
2010-06-01,15.007,15.217,14.511,14.511,290113,0
2010-06-02,14.577,14.971,14.553,14.903,552559,0
2010-06-03,15.116,15.188,14.244,14.753,778362,0
2010-06-04,14.421,14.766,14.076,14.15,787114,0
2010-06-07,14.234,14.333,13.825,13.83,643490,0
2010-06-08,13.806,14.047,13.66,13.981,500746,0
2010-06-09,14.019,14.431,13.962,14.014,441408,0
2010-06-10,14.287,14.766,14.273,14.562,501525,0
2010-06-11,14.346,14.884,14.346,14.795,425082,0
2010-06-14,14.927,15.325,14.85,14.874,401528,0
2010-06-15,14.956,15.381,14.956,15.333,271993,0
2010-06-16,15.193,15.414,15.149,15.275,357082,0
2010-06-17,15.283,15.432,14.99,15.329,272820,0
2010-06-18,15.357,15.48,15.135,15.428,337133,0
2010-06-21,15.594,15.738,15.26,15.357,484449,0
2010-06-22,15.357,15.58,14.846,14.922,742450,0
2010-06-23,14.879,14.932,14.519,14.804,524030,0
2010-06-24,14.785,15.185,14.662,14.913,570733,0
2010-06-25,14.913,15.251,14.827,15.171,582223,0
2010-06-28,15.188,15.275,14.889,14.922,507407,0
2010-06-29,14.691,14.733,14.13,14.221,565840,0
2010-06-30,14.211,14.432,13.979,14.017,389266,0
2010-07-01,14.037,14.135,13.614,13.971,788050,0
2010-07-02,14.047,14.112,13.677,13.904,527740,0
2010-07-06,14.037,14.188,13.777,13.933,501664,0
2010-07-07,13.986,14.488,13.986,14.436,444404,0
2010-07-08,14.558,14.682,14.404,14.567,326552,0
2010-07-09,14.543,14.823,14.491,14.771,214067,0
2010-07-12,14.686,14.804,14.496,14.62,265492,0
2010-07-13,14.827,15.096,14.738,15.055,251862,0
2010-07-14,14.946,15.343,14.913,15.26,486978,0
2010-07-15,15.315,15.352,14.922,15.27,354171,0
2010-07-16,15.203,15.227,14.78,14.827,409948,0
2010-07-19,14.841,15.064,14.761,14.975,183197,0
2010-07-20,14.78,15.265,14.686,15.241,375106,0
2010-07-21,15.279,15.307,14.761,14.879,411508,0
2010-07-22,15.14,15.533,15.111,15.451,287399,0
2010-07-23,15.442,15.915,15.343,15.888,312743,0
2010-07-26,15.869,16.381,15.827,16.352,378956,0
2010-07-27,16.429,16.594,15.985,16.041,451328,0
2010-07-28,15.906,16.009,15.557,15.733,314955,0
2010-07-29,15.879,16.082,15.381,15.902,364206,0
2010-07-30,15.642,15.897,15.376,15.795,435823,0
2010-08-02,15.957,16.181,15.85,16.101,304709,0
2010-08-03,15.966,15.966,15.315,15.437,533921,0
2010-08-04,15.557,16.205,15.538,16.158,442335,0
2010-08-05,16.116,16.471,15.976,16.176,546818,0
2010-08-06,15.897,16.224,15.869,16.073,222433,0
2010-08-09,16.229,16.647,16.144,16.581,293233,0
2010-08-10,16.434,16.434,15.888,16.13,216702,0
2010-08-11,15.832,15.897,15.227,15.32,416289,0
2010-08-12,15.064,15.428,15.021,15.367,250722,0
2010-08-13,15.307,15.414,15.251,15.27,150571,0
2010-08-16,15.212,15.699,15.203,15.348,250610,0
2010-08-17,15.528,16.004,15.528,15.92,261159,0
2010-08-18,15.85,16.063,15.723,15.906,278883,0
2010-08-19,15.85,15.897,15.297,15.609,373483,0
2010-08-20,15.533,15.85,15.437,15.795,247754,0
2010-08-23,15.855,16.144,15.822,15.84,325890,0
2010-08-24,15.666,15.79,15.352,15.514,298824,0
2010-08-25,15.399,15.771,15.287,15.694,304992,0
2010-08-26,15.752,16.219,15.604,15.642,299065,0
2010-08-27,15.728,16.248,15.575,16.135,309913,0
2010-08-30,16.111,16.205,15.795,15.804,231163,0
2010-08-31,15.8,16.006,15.738,15.931,353626,0
2010-09-01,16.29,16.643,16.148,16.589,693778,0
2010-09-02,16.532,16.779,16.414,16.714,348842,0
2010-09-03,16.889,17.121,16.495,16.676,302394,0
2010-09-07,16.537,16.584,15.949,16.263,500586,0
2010-09-08,16.171,16.556,16.171,16.429,302762,0
2010-09-09,16.524,16.524,16.281,16.39,233489,0
2010-09-10,16.424,16.457,16.324,16.376,263986,0
2010-09-13,16.617,16.733,16.414,16.529,407494,0
2010-09-14,16.5,16.779,16.476,16.64,363394,0
2010-09-15,16.631,16.774,16.532,16.643,233081,0
2010-09-16,16.556,16.733,16.395,16.476,378772,0
2010-09-17,16.571,16.827,16.439,16.452,902250,0
2010-09-20,16.547,16.893,16.542,16.808,255872,0
2010-09-21,16.84,17.093,16.756,16.879,318660,0
2010-09-22,16.779,17.012,16.176,16.305,518764,0
2010-09-23,16.135,16.49,16.004,16.036,418644,0
2010-09-24,16.319,16.589,16.234,16.561,383567,0
2010-09-27,16.547,16.571,16.352,16.419,252449,0
2010-09-28,16.434,16.556,16.272,16.481,342664,0
2010-09-29,16.376,16.552,16.315,16.4,329603,0
2010-09-30,16.547,16.709,16.29,16.4,491282,0
2010-10-01,16.612,16.612,16.268,16.395,364985,0
2010-10-04,16.381,16.524,15.902,16.176,352338,0
2010-10-05,16.41,16.779,16.395,16.635,664526,0
2010-10-06,16.643,16.709,16.381,16.448,345704,0
2010-10-07,16.519,16.529,16.29,16.471,331989,0
2010-10-08,16.457,16.733,16.3,16.443,462347,0
2010-10-11,16.41,16.584,16.41,16.5,164754,0
2010-10-12,16.424,16.476,16.195,16.424,198481,0
2010-10-13,16.581,16.808,16.295,16.561,592132,0
2010-10-14,16.509,16.576,16.324,16.5,206000,0
2010-10-15,16.691,16.691,16.009,16.21,547889,0
2010-10-18,16.277,16.64,16.258,16.581,420443,0
2010-10-19,16.3,16.561,16.186,16.253,271223,0
2010-10-20,16.239,16.537,16.215,16.429,298392,0
2010-10-21,16.529,16.594,16.281,16.366,321690,0
2010-10-22,16.385,16.457,16.195,16.305,199887,0
2010-10-25,16.414,16.604,16.337,16.414,246537,0
2010-10-26,16.333,16.547,16.258,16.277,234552,0
2010-10-27,16.121,16.21,15.869,16.046,349796,0
2010-10-28,16.162,16.167,15.832,16.013,308220,0
2010-10-29,16.002,16.278,15.964,16.205,243492,0
2010-11-01,16.39,16.561,15.939,16.041,645141,0
2010-11-02,16.195,16.576,16.191,16.532,530965,0
2010-11-03,16.547,16.604,16.395,16.505,292799,0
2010-11-04,16.751,17.496,16.594,17.181,1231223,0
2010-11-05,17.191,17.529,17.191,17.386,722525,0
2010-11-08,17.209,17.472,17.172,17.251,571711,0
2010-11-09,17.311,17.415,17.04,17.126,619650,0
2010-11-10,17.14,17.153,16.893,17.074,504275,0
2010-11-11,16.898,17.214,16.884,17.162,858231,0
2010-11-12,17.05,17.233,16.86,17.003,320076,0
2010-11-15,17.14,17.325,16.965,17.107,399660,0
2010-11-16,16.951,17.149,16.627,16.789,483550,0
2010-11-17,16.808,16.85,16.547,16.589,392108,0
2010-11-18,16.789,17.035,16.769,16.794,253300,0
2010-11-19,16.774,16.893,16.647,16.837,222041,0
2010-11-22,16.743,17.04,16.635,16.808,269954,0
2010-11-23,16.599,16.635,16.41,16.556,361824,0
2010-11-24,16.676,17.045,16.581,16.989,347539,0
2010-11-26,16.794,16.941,16.7,16.86,78608,0
2010-11-29,16.746,16.937,16.667,16.893,323756,0
2010-11-30,16.697,16.848,16.481,16.52,452070,0
2010-12-01,16.594,17.093,16.552,16.994,596350,0
2010-12-02,17.027,17.415,16.975,17.306,416303,0
2010-12-03,17.265,17.596,17.196,17.491,363417,0
2010-12-06,17.487,17.775,17.381,17.638,339323,0
2010-12-07,17.852,17.909,17.658,17.719,492858,0
2010-12-08,17.746,17.839,17.606,17.705,383822,0
2010-12-09,17.77,17.817,17.601,17.751,498116,0
2010-12-10,17.783,17.952,17.724,17.867,545319,0
2010-12-13,17.943,18.023,17.751,17.923,470579,0
2010-12-14,17.976,18.193,17.914,18.105,454362,0
2010-12-15,18.255,18.567,17.986,18.095,516119,0
2010-12-16,18.174,18.383,18.047,18.349,270885,0
2010-12-17,18.396,18.473,18.193,18.303,541850,0
2010-12-20,18.368,18.401,18.014,18.303,362972,0
2010-12-21,18.373,18.64,18.373,18.567,273773,0
2010-12-22,18.616,18.797,18.407,18.783,466123,0
2010-12-23,18.783,18.972,18.644,18.944,374957,0
2010-12-27,18.887,19.063,18.887,18.999,322870,0
2010-12-28,19.03,19.073,18.836,19.008,279524,0
2010-12-29,19.033,19.08,18.979,19.016,196296,0
2010-12-30,18.997,19.071,18.89,18.894,279241,0
2010-12-31,18.903,19.022,18.811,18.846,354826,0
2011-01-03,19.003,19.689,18.985,19.436,476614,0
2011-01-04,19.436,19.48,18.878,19.16,434381,0
2011-01-05,19.118,19.336,19.023,19.206,324069,0
2011-01-06,19.244,19.244,18.916,18.995,529661,0
2011-01-07,19.081,19.184,18.759,19.099,763627,0
2011-01-10,19.018,19.165,18.854,19.095,366791,0
2011-01-11,19.196,19.288,18.878,19.05,313230,0
2011-01-12,19.22,19.427,19.16,19.398,338727,0
2011-01-13,19.432,19.617,19.211,19.465,244062,0
2011-01-14,19.412,19.745,19.412,19.646,331319,0
2011-01-18,19.607,19.806,19.331,19.651,452235,0
2011-01-19,19.518,19.655,18.845,18.968,629991,0
2011-01-20,18.831,19.249,18.659,19.127,497678,0
2011-01-21,19.244,19.302,18.725,18.845,383072,0
2011-01-24,18.863,19.099,18.831,19.073,321368,0
2011-01-25,19.013,19.108,18.74,18.972,549696,0
2011-01-26,19.059,19.307,18.977,19.122,225548,0
2011-01-27,19.108,19.364,19.068,19.297,344927,0
2011-01-28,19.292,19.292,18.754,18.859,499390,0
2011-01-31,18.942,19.134,18.743,18.889,353348,0
2011-02-01,19.018,19.676,19.018,19.451,277014,0
2011-02-02,19.364,19.676,19.268,19.451,477864,0
2011-02-03,19.465,19.684,19.192,19.57,439849,0
2011-02-04,19.528,19.537,19.316,19.46,511723,0
2011-02-07,19.565,19.835,19.35,19.651,409177,0
2011-02-08,19.537,19.787,19.412,19.773,356289,0
2011-02-09,19.68,19.82,19.513,19.672,250210,0
2011-02-10,19.575,19.872,19.48,19.697,284234,0
2011-02-11,19.659,20.077,19.655,20,307439,0
2011-02-14,20.039,20.123,19.953,20.009,195678,0
2011-02-15,19.962,20,19.446,19.773,504304,0
2011-02-16,19.754,20.385,19.754,20.356,582997,0
2011-02-18,20.532,20.869,20.456,20.669,407422,0
2011-02-22,20.422,20.58,19.74,19.844,566497,0
2011-02-23,19.825,19.872,19.16,19.593,685655,0
2011-02-24,19.537,19.646,19.099,19.379,829208,0
2011-02-25,19.528,19.603,19.297,19.489,566642,0
2011-02-28,19.6,19.848,19.538,19.738,635175,0
2011-03-01,19.906,19.99,18.836,18.981,971727,0
2011-03-02,18.912,19.225,18.807,19.068,622794,0
2011-03-03,19.321,19.759,19.302,19.676,614601,0
2011-03-04,19.684,19.697,19.118,19.393,463989,0
2011-03-07,19.432,19.546,18.921,19.085,699741,0
2011-03-08,19.103,20.232,19.103,20.029,689933,0
2011-03-09,19.953,20.385,19.949,20.095,476056,0
2011-03-10,19.778,20.256,19.546,19.944,581634,0
2011-03-11,19.768,19.92,19.612,19.849,386599,0
2011-03-14,19.684,19.83,19.215,19.249,678694,0
2011-03-15,18.563,19.045,18.441,18.802,1666459,0
2011-03-16,18.783,19.374,18.596,19.206,1471936,0
2011-03-17,19.639,19.669,19.21,19.442,453392,0
2011-03-18,19.146,19.179,18.606,18.683,1884416,0
2011-03-21,19.008,19.584,18.887,19.57,2055948,0
2011-03-22,18.916,19.364,18.783,19.249,1443594,0
2011-03-23,19.189,19.603,19.103,19.523,1015037,0
2011-03-24,19.631,20.123,19.518,20.1,1051472,0
2011-03-25,20.298,21.002,20.213,20.874,2151120,0
2011-03-28,20.943,21.229,20.933,21.012,1705379,0
2011-03-29,20.826,21.518,20.778,21.452,867963,0
2011-03-30,21.545,21.652,21.361,21.432,697431,0
2011-03-31,21.464,21.568,21.273,21.487,525233,0
2011-04-01,24.679,26.124,24.586,25.64,5529411,0
2011-04-04,25.211,25.838,25.031,25.362,1885438,0
2011-04-05,25.232,25.459,25.136,25.236,1056246,0
2011-04-06,25.301,25.395,24.693,24.99,1297246,0
2011-04-07,24.899,25.269,24.711,24.885,810112,0
2011-04-08,24.967,24.985,24.703,24.958,662806,0
2011-04-11,24.958,24.958,24.674,24.745,524185,0
2011-04-12,24.663,24.673,24.349,24.441,1008101,0
2011-04-13,24.684,24.698,24.334,24.557,530345,0
2011-04-14,24.431,24.866,24.431,24.713,602625,0
2011-04-15,24.586,24.833,24.516,24.741,384935,0
2011-04-18,24.435,24.53,24.175,24.421,654468,0
2011-04-19,24.469,24.629,24.188,24.6,426431,0
2011-04-20,25.094,25.094,24.521,24.792,606053,0
2011-04-21,24.833,24.847,24.634,24.731,389575,0
2011-04-25,24.586,24.829,24.479,24.586,524937,0
2011-04-26,24.758,24.923,24.673,24.796,440685,0
2011-04-27,24.797,25.041,24.552,25.008,567199,0
2011-04-28,24.841,25.412,24.701,24.885,757301,0
2011-04-29,24.998,25.113,24.725,24.806,509440,0
2011-05-02,24.875,25.16,24.724,24.805,336690,0
2011-05-03,24.564,24.711,23.997,24.183,557726,0
2011-05-04,24.183,24.622,22.727,22.797,991313,0
2011-05-05,22.386,23.05,22.386,22.679,850806,0
2011-05-06,22.92,23.083,22.502,22.655,619244,0
2011-05-09,22.593,22.76,22.473,22.502,539669,0
2011-05-10,23.036,23.036,22.483,22.67,639251,0
2011-05-11,22.497,22.689,22.227,22.363,558634,0
2011-05-12,22.251,22.831,22.222,22.67,385077,0
2011-05-13,22.727,22.736,22.232,22.322,409569,0
2011-05-16,22.292,22.55,22.222,22.232,457122,0
2011-05-17,22.199,22.358,21.848,21.924,448854,0
2011-05-18,21.882,22.554,21.882,22.536,268368,0
2011-05-19,22.698,22.9,22.502,22.821,394793,0
2011-05-20,22.712,22.873,22.679,22.684,455769,0
2011-05-23,22.289,22.802,22.269,22.631,399047,0
2011-05-24,22.77,23.356,22.689,23.088,614174,0
2011-05-25,22.971,24.107,22.971,23.987,1072565,0
2011-05-26,23.853,23.929,22.679,22.971,1174227,0
2011-05-27,23.003,23.135,22.66,22.854,435049,0
2011-05-31,23.137,23.201,22.747,23.201,588515,0
2011-06-01,23.145,23.145,22.213,22.232,461894,0
2011-06-02,22.241,22.358,21.882,22.123,539017,0
2011-06-03,21.797,22.147,21.671,21.968,594584,0
2011-06-06,21.862,22.067,21.654,21.748,375947,0
2011-06-07,21.905,22.035,21.7,21.734,153151,0
2011-06-08,21.7,21.862,21.494,21.504,323640,0
2011-06-09,21.537,21.748,21.489,21.602,220809,0
2011-06-10,21.489,21.504,21.083,21.241,315985,0
2011-06-13,21.25,21.523,21.179,21.312,245382,0
2011-06-14,21.518,22.048,21.447,21.862,239078,0
2011-06-15,21.56,21.887,21.428,21.814,355982,0
2011-06-16,21.797,21.888,21.417,21.469,656574,0
2011-06-17,21.676,21.824,21.404,21.466,854403,0
2011-06-20,21.423,22.016,21.423,21.801,256038,0
2011-06-21,22.016,22.329,22.016,22.265,425504,0
2011-06-22,22.133,22.526,22.133,22.317,344375,0
2011-06-23,22.02,22.468,21.809,22.377,307609,0
2011-06-24,22.386,22.512,21.862,21.977,240422,0
2011-06-27,21.929,22.363,21.724,22.279,252795,0
2011-06-28,22.289,22.626,22.241,22.512,182352,0
2011-06-29,22.64,22.821,22.531,22.746,251411,0
2011-06-30,22.794,22.885,22.582,22.824,395841,0
2011-07-01,22.819,23.791,22.819,23.748,268764,0
2011-07-05,23.734,23.83,23.534,23.623,489541,0
2011-07-06,23.584,24.194,23.544,24.185,324963,0
2011-07-07,24.218,24.454,24.038,24.425,276110,0
2011-07-08,24.103,24.479,23.958,24.396,424616,0
2011-07-11,24.079,24.216,23.929,24.174,400463,0
2011-07-12,24.118,24.315,23.806,23.91,627157,0
2011-07-13,23.977,24.174,23.825,23.853,446643,0
2011-07-14,23.909,23.948,23.289,23.517,276039,0
2011-07-15,23.584,23.675,23.208,23.569,270065,0
2011-07-18,23.475,23.484,22.957,23.13,228994,0
2011-07-19,23.276,23.786,23.276,23.767,250547,0
2011-07-20,23.853,24.047,23.527,23.763,399942,0
2011-07-21,23.878,24.211,23.758,23.963,295278,0
2011-07-22,23.949,24.08,23.767,23.896,177448,0
2011-07-25,23.574,23.892,23.524,23.632,167950,0
2011-07-26,23.584,23.67,23.395,23.453,258348,0
2011-07-27,23.338,23.414,22.622,22.704,359354,0
2011-07-28,22.767,23.218,22.699,22.804,243742,0
2011-07-29,22.451,23.127,22.359,22.842,276572,0
2011-08-01,23.079,23.232,22.542,22.809,457688,0
2011-08-02,22.709,22.992,22.179,22.197,798015,0
2011-08-03,22.301,22.316,21.653,21.979,900513,0
2011-08-04,21.653,21.768,20.883,20.897,952893,0
2011-08-05,21.315,21.315,20.364,20.566,658643,0
2011-08-08,19.787,20.094,18.162,18.167,929681,0
2011-08-09,18.368,19.118,17.913,19.1,1084453,0
2011-08-10,18.654,19.059,18.167,18.258,965122,0
2011-08-11,18.283,19.068,18.153,18.725,1153345,0
2011-08-12,18.9,19.271,18.725,19.078,622693,0
2011-08-15,19.078,19.67,19.03,19.32,387625,0
2011-08-16,19.118,19.403,18.924,18.979,408684,0
2011-08-17,19.114,19.378,18.784,18.947,379573,0
2011-08-18,18.474,18.509,17.981,18.167,429003,0
2011-08-19,17.913,18.46,17.711,17.82,367816,0
2011-08-22,18.283,18.283,17.591,17.815,313260,0
2011-08-23,17.89,18.401,17.735,18.401,372601,0
2011-08-24,18.316,18.76,18.048,18.469,244475,0
2011-08-25,18.692,18.692,17.81,17.996,302308,0
2011-08-26,17.777,18.707,17.648,18.527,266791,0
2011-08-29,18.818,19.567,18.73,19.5,218557,0
2011-08-30,19.354,20.275,19.176,20.113,583329,0
2011-08-31,20.194,20.588,20,20.238,379298,0
2011-09-01,20.2,20.581,19.893,19.951,279814,0
2011-09-02,19.43,19.634,18.994,19.253,214507,0
2011-09-06,18.585,19.128,18.561,19.027,584033,0
2011-09-07,19.227,20.123,19.227,20.018,323293,0
2011-09-08,19.821,20.248,19.595,19.639,280237,0
2011-09-09,19.49,19.644,18.962,19.123,326899,0
2011-09-12,18.794,19.123,18.334,19.123,364147,0
2011-09-13,19.232,19.715,19.138,19.644,499158,0
2011-09-14,19.72,20.268,19.422,19.937,322932,0
2011-09-15,20.137,20.275,19.649,20.142,301140,0
2011-09-16,20.175,20.295,19.674,19.811,287674,0
2011-09-19,19.388,19.85,19.252,19.662,312529,0
2011-09-20,19.768,20.013,19.271,19.301,242082,0
2011-09-21,19.133,19.364,18.068,18.073,485461,0
2011-09-22,17.509,18.009,17.407,17.856,492372,0
2011-09-23,17.716,18.029,17.615,17.923,321627,0
2011-09-26,18.038,18.225,17.581,18.191,215630,0
2011-09-27,18.566,18.924,18.239,18.306,296738,0
2011-09-28,18.401,18.457,17.495,17.537,364809,0
2011-09-29,17.838,18.009,17.461,17.908,351431,0
2011-09-30,17.573,18.012,17.397,17.421,351382,0
2011-10-03,17.317,17.686,16.215,16.413,410137,0
2011-10-04,16.188,16.911,15.807,16.857,580240,0
2011-10-05,16.94,17.261,16.665,17.161,297168,0
2011-10-06,17.071,17.376,16.838,17.124,350496,0
2011-10-07,17.171,17.269,16.442,16.524,451256,0
2011-10-10,16.908,17.686,16.812,17.658,234380,0
2011-10-11,17.523,18.149,17.5,17.838,263413,0
2011-10-12,17.986,18.537,17.918,18.383,297324,0
2011-10-13,18.234,18.711,18.092,18.654,331230,0
2011-10-14,18.875,19.03,18.73,18.895,212896,0
2011-10-17,18.668,18.673,18.014,18.124,312771,0
2011-10-18,18.316,19.022,18.053,18.828,260166,0
2011-10-19,18.75,19.049,18.499,18.619,168611,0
2011-10-20,18.707,18.837,18.221,18.803,171521,0
2011-10-21,19.03,19.479,19.002,19.187,349184,0
2011-10-24,19.203,19.749,19.203,19.72,183098,0
2011-10-25,19.571,19.614,19.209,19.307,135888,0
2011-10-26,19.605,19.605,18.813,19.291,236741,0
2011-10-27,20.013,20.643,19.644,20.268,254672,0
2011-10-28,20.126,20.603,19.991,20.111,224583,0
2011-10-31,19.791,20.337,19.677,19.796,278976,0
2011-11-01,19.091,19.44,18.932,19.191,325000,0
2011-11-02,19.508,19.679,19.045,19.44,311046,0
2011-11-03,19.735,20.155,19.045,20.03,374689,0
2011-11-04,19.832,20.098,19.376,20.05,144161,0
2011-11-07,20.03,20.184,19.396,20,156704,0
2011-11-08,20.16,20.48,19.586,20.336,261976,0
2011-11-09,19.679,19.822,18.816,18.854,363850,0
2011-11-10,19.172,19.214,18.358,18.557,889322,0
2011-11-11,18.767,19.017,18.465,19.002,417391,0
2011-11-14,18.961,19.114,18.704,18.979,343058,0
2011-11-15,18.85,19.214,18.519,19.063,433006,0
2011-11-16,18.854,19.059,18.343,18.396,606942,0
2011-11-17,18.378,18.448,17.72,17.795,792169,0
2011-11-18,17.938,17.953,17.492,17.835,701709,0
2011-11-21,17.468,17.614,16.789,17.018,1170284,0
2011-11-22,16.931,17.086,16.746,16.877,554472,0
2011-11-23,16.684,16.886,16.338,16.343,532489,0
2011-11-25,16.28,16.519,15.903,15.936,404370,0
2011-11-28,16.446,16.814,16.412,16.61,350323,0
2011-11-29,16.694,17.195,16.6,17.156,725686,0
2011-11-30,17.655,18.209,17.655,18.209,950838,0
2011-12-01,18.19,18.519,18.021,18.292,574295,0
2011-12-02,20.475,21.735,19.832,21.332,3710757,0
2011-12-05,21.88,21.88,20.747,20.986,1293429,0
2011-12-06,21.18,21.385,20.469,20.829,752450,0
2011-12-07,20.593,20.78,20.422,20.641,408411,0
2011-12-08,20.389,20.568,20.025,20.16,811367,0
2011-12-09,20.174,20.568,20.121,20.485,607031,0
2011-12-12,20.184,20.238,19.87,20.146,278887,0
2011-12-13,20.404,20.514,19.609,19.779,386513,0
2011-12-14,19.644,19.72,18.979,19.1,846451,0
2011-12-15,19.109,19.489,19.1,19.263,377664,0
2011-12-16,19.464,19.793,19.342,19.513,793257,0
2011-12-19,19.547,19.702,18.772,18.841,374272,0
2011-12-20,19.229,19.865,19.224,19.693,369848,0
2011-12-21,19.581,19.86,19.401,19.832,279215,0
2011-12-22,19.86,20.169,19.798,20.079,217599,0
2011-12-23,20.06,20.126,19.822,19.87,320207,0
2011-12-27,19.759,20.257,19.649,20,447427,0
2011-12-28,20.04,20.04,19.114,19.405,282974,0
2011-12-29,19.415,19.904,19.415,19.822,307649,0
2011-12-30,19.838,19.937,19.606,19.626,249837,0
2012-01-03,20.204,20.544,19.72,19.745,418539,0
2012-01-04,19.67,20.189,19.533,20.074,373788,0
2012-01-05,19.895,20.209,19.683,20.146,270767,0
2012-01-06,20.213,20.47,20.015,20.285,278167,0
2012-01-09,20.417,20.417,19.934,20.005,293591,0
2012-01-10,20.204,20.534,20.204,20.305,249648,0
2012-01-11,20.17,20.464,20.06,20.296,347143,0
2012-01-12,20.415,20.498,20.269,20.435,445771,0
2012-01-13,20.194,20.466,20.194,20.452,311123,0
2012-01-17,20.567,20.567,20.366,20.478,506054,0
2012-01-18,20.374,21.095,20.364,21.095,267139,0
2012-01-19,21.124,21.774,21.034,21.644,481487,0
2012-01-20,21.625,22.173,21.521,21.921,714495,0
2012-01-23,21.948,21.987,21.62,21.784,447910,0
2012-01-24,21.525,21.987,21.459,21.953,362646,0
2012-01-25,21.918,22.368,21.856,22.235,464837,0
2012-01-26,22.431,22.67,22.216,22.441,357012,0
2012-01-27,22.378,22.682,22.168,22.55,259941,0
2012-01-30,22.378,22.598,22.188,22.467,311441,0
2012-01-31,22.656,22.822,22.166,22.735,721673,0
2012-02-01,22.871,23.207,22.745,23.173,522818,0
2012-02-02,23.202,23.393,22.784,22.841,453461,0
2012-02-03,23.066,23.314,22.96,23.138,381941,0
2012-02-06,23.066,23.388,22.927,23.388,609912,0
2012-02-07,23.397,23.508,23.003,23.266,540838,0
2012-02-08,23.257,23.309,22.594,22.903,272896,0
2012-02-09,22.955,23.128,22.74,23.018,344264,0
2012-02-10,22.736,22.941,22.55,22.802,323259,0
2012-02-13,22.993,23.271,22.643,23.271,549257,0
2012-02-14,22.437,22.784,21.516,21.597,1535098,0
2012-02-15,21.751,21.833,21.117,21.36,793208,0
2012-02-16,21.37,21.796,21.286,21.732,520662,0
2012-02-17,21.814,22.106,21.549,21.592,291058,0
2012-02-21,21.702,21.868,21.281,21.443,496494,0
2012-02-22,21.281,21.54,20.916,20.983,603338,0
2012-02-23,21.054,21.419,20.77,21.321,447867,0
2012-02-24,21.468,21.756,21.15,21.2,471957,0
2012-02-27,21.001,22.034,20.878,21.838,595653,0
2012-02-28,21.819,22.312,21.819,22.062,453255,0
2012-02-29,22.121,22.559,21.907,22.451,628981,0
2012-03-01,22.511,22.77,22.278,22.613,451368,0
2012-03-02,22.584,22.608,22.183,22.235,278456,0
2012-03-05,22.158,22.201,21.946,22.134,423893,0
2012-03-06,21.766,21.966,21.483,21.946,422413,0
2012-03-07,21.961,22.283,21.897,22.25,391084,0
2012-03-08,22.322,22.866,22.178,22.784,407459,0
2012-03-09,22.774,23.051,22.447,22.536,505468,0
2012-03-12,22.541,22.623,22.119,22.153,415964,0
2012-03-13,22.359,23.026,22.359,23.026,388306,0
2012-03-14,22.885,23.133,22.706,23.031,338277,0
2012-03-15,22.96,23.866,22.875,23.573,751659,0
2012-03-16,23.538,23.939,23.378,23.633,1310979,0
2012-03-19,23.523,23.638,22.913,22.998,825716,0
2012-03-20,22.922,22.984,22.368,22.555,612385,0
2012-03-21,22.516,22.75,22.269,22.711,689177,0
2012-03-22,22.827,22.856,22.398,22.623,808144,0
2012-03-23,22.598,22.682,22.442,22.516,443143,0
2012-03-26,22.765,22.927,22.526,22.74,333383,0
2012-03-27,22.706,22.903,22.672,22.861,353913,0
2012-03-28,22.793,23.281,22.793,23.281,566424,0
2012-03-29,23.148,23.538,22.77,23.461,704111,0
2012-03-30,23.554,23.612,23.172,23.438,441420,0
2012-04-02,23.324,23.735,23.158,23.528,759764,0
2012-04-03,23.426,23.742,23.348,23.717,440864,0
2012-04-04,23.551,23.786,23.196,23.589,559617,0
2012-04-05,23.504,23.742,23.461,23.543,211756,0
2012-04-09,23.232,23.618,23.123,23.556,553357,0
2012-04-10,23.49,23.701,23.407,23.461,981146,0
2012-04-11,23.638,23.711,23.295,23.339,730271,0
2012-04-12,23.339,23.759,23.222,23.701,564782,0
2012-04-13,23.638,23.638,23.252,23.276,444644,0
2012-04-16,23.334,23.681,23.212,23.456,397186,0
2012-04-17,23.662,23.976,23.662,23.791,476900,0
2012-04-18,23.691,24.291,23.657,24.192,605126,0
2012-04-19,24.183,24.846,24.125,24.452,1186111,0
2012-04-20,24.493,25.127,24.493,24.624,951514,0
2012-04-23,24.572,24.572,23.696,24.252,715748,0
2012-04-24,24.155,24.388,24.034,24.217,882905,0
2012-04-25,24.412,24.77,24.261,24.741,625682,0
2012-04-26,24.659,24.875,24.501,24.789,502491,0
2012-04-27,24.788,25.147,24.478,25.07,586080,0
2012-04-30,25.001,25.049,24.659,24.747,633479,0
2012-05-01,24.778,25.187,24.662,24.968,657856,0
2012-05-02,24.816,25.575,24.816,25.498,367808,0
2012-05-03,25.545,25.688,25.372,25.493,749589,0
2012-05-04,25.347,25.416,25.085,25.221,333874,0
2012-05-07,25.09,25.605,24.968,25.483,476077,0
2012-05-08,25.347,25.53,24.929,25.469,440223,0
2012-05-09,25.137,25.304,24.788,25.113,580269,0
2012-05-10,25.05,25.05,23.687,24.373,1470082,0
2012-05-11,24.291,24.629,24.271,24.363,433674,0
2012-05-14,24.085,24.321,23.869,24.183,719964,0
2012-05-15,24.134,24.739,24.071,24.393,537294,0
2012-05-16,23.859,24.544,23.796,24.311,857222,0
2012-05-17,24.286,24.301,23.707,23.781,717244,0
2012-05-18,23.776,23.956,23.323,23.396,338820,0
2012-05-21,23.431,24.109,23.245,24.048,459010,0
2012-05-22,24.134,24.354,23.986,24.134,240990,0
2012-05-23,23.893,24.393,23.639,24.344,271079,0
2012-05-24,24.159,24.934,24.109,24.919,889332,0
2012-05-25,24.889,25.117,24.609,24.754,399734,0
2012-05-29,24.939,25.25,24.734,25.011,430462,0
2012-05-30,24.768,24.768,24.483,24.634,335209,0
2012-05-31,24.592,25.021,24.475,24.824,594716,0
2012-06-01,24.383,24.522,24.134,24.212,705954,0
2012-06-04,24.33,24.433,23.619,24.033,478471,0
2012-06-05,24.019,24.359,23.922,24.281,550999,0
2012-06-06,24.508,24.894,24.349,24.874,307896,0
2012-06-07,25.06,25.235,24.924,25.001,381148,0
2012-06-08,24.914,25.525,24.854,25.381,460776,0
2012-06-11,25.431,25.525,24.306,24.398,537091,0
2012-06-12,24.544,24.544,23.629,23.83,1019261,0
2012-06-13,23.854,23.854,23.236,23.357,736768,0
2012-06-14,23.446,23.702,23.28,23.446,622965,0
2012-06-15,23.475,23.717,23.396,23.406,766450,0
2012-06-18,23.328,23.81,23.25,23.752,487457,0
2012-06-19,23.742,24.067,23.687,23.932,379306,0
2012-06-20,23.961,24.053,23.659,23.722,444181,0
2012-06-21,23.722,23.937,23.377,23.406,301989,0
2012-06-22,23.475,23.589,23.289,23.579,389924,0
2012-06-25,23.25,23.589,22.986,23.504,516820,0
2012-06-26,23.523,24.183,23.523,23.961,292055,0
2012-06-27,23.874,24.251,23.776,24.144,248048,0
2012-06-28,24.019,25.401,24.019,25.313,708980,0
2012-06-29,25.765,26.144,25.344,25.921,1134076,0
2012-07-02,26.209,26.209,22.871,24.624,476500,0
2012-07-03,27.749,28.433,25.206,26.771,665380,0
2012-07-05,26.468,30.594,26.468,30.33,566802,0
2012-07-06,30.101,35.453,30.101,32.874,901868,0
2012-07-09,32.836,32.836,30.14,31.181,453840,0
2012-07-10,31.397,31.901,30.813,31.241,755817,0
2012-07-11,31.397,31.572,30.918,31.261,745877,0
2012-07-12,31.231,33.578,30.277,33.292,1283485,0
2012-07-13,33.38,33.887,32.91,33.331,418462,0
2012-07-16,33.372,33.529,32.651,33.245,275377,0
2012-07-17,33.539,33.539,32.471,33.087,319826,0
2012-07-18,33.106,33.331,32.815,33.145,216298,0
2012-07-19,33.352,33.578,32.972,33.146,404105,0
2012-07-20,32.95,32.95,32.491,32.697,231437,0
2012-07-23,32.466,32.525,31.271,31.774,260073,0
2012-07-24,31.816,32.373,31.318,31.397,199130,0
2012-07-25,31.387,31.745,30.908,31.271,384001,0
2012-07-26,31.639,32.127,31.271,31.434,204294,0
2012-07-27,31.552,31.747,31.111,31.65,162918,0
2012-07-30,31.592,32.06,31.082,31.397,224941,0
2012-07-31,31.435,31.796,31.161,31.328,205584,0
2012-08-01,31.328,31.718,30.945,31.338,231412,0
2012-08-02,31.26,31.972,30.906,31.767,211149,0
2012-08-03,31.904,32.747,30.8,31.397,353611,0
2012-08-06,31.367,31.806,30.965,31.377,238386,0
2012-08-07,31.455,31.562,30.877,31.318,245596,0
2012-08-08,31.23,31.562,30.8,31.26,281209,0
2012-08-09,31.19,31.592,30.926,31.062,245682,0
2012-08-10,30.936,31.072,30.564,30.8,158064,0
2012-08-13,30.691,31.161,29.629,30.418,203433,0
2012-08-14,30.477,30.79,29.851,29.986,137093,0
2012-08-15,29.899,30.105,28.425,28.618,242339,0
2012-08-16,28.648,29.666,28.501,29.589,190861,0
2012-08-17,29.323,29.539,29.089,29.409,141693,0
2012-08-20,29.313,29.539,28.834,29.499,133102,0
2012-08-21,29.439,30.015,29.233,29.38,220633,0
2012-08-22,29.371,29.609,29.213,29.323,104275,0
2012-08-23,29.233,29.529,29.213,29.323,194303,0
2012-08-24,29.323,29.489,29.233,29.323,136216,0
2012-08-27,29.293,29.361,28.824,28.913,300923,0
2012-08-28,28.854,29.499,28.844,29.293,139938,0
2012-08-29,29.263,29.439,28.894,28.942,75303,0
2012-08-30,28.864,29.049,28.707,28.784,82439,0
2012-08-31,28.913,29.128,28.481,28.962,170260,0
2012-09-04,28.884,29.089,28.58,28.962,160165,0
2012-09-05,28.834,29.253,28.58,29.059,166652,0
2012-09-06,29.148,29.782,29.148,29.549,189717,0
2012-09-07,29.559,29.733,29.233,29.303,180305,0
2012-09-10,29.203,29.715,29.108,29.449,134522,0
2012-09-11,29.479,29.666,29.158,29.429,76850,0
2012-09-12,29.419,29.589,28.668,29.509,69554,0
2012-09-13,29.439,30.124,29.223,29.619,270400,0
2012-09-14,29.638,30.282,29.638,29.861,156458,0
2012-09-17,29.822,29.841,29.108,29.223,105345,0
2012-09-18,29.138,29.196,28.511,28.962,142767,0
2012-09-19,28.962,29.029,28.668,28.804,98051,0
2012-09-20,28.628,29.108,27.915,29.029,207171,0
2012-09-21,29.203,29.203,28.159,28.874,345050,0
2012-09-24,28.874,28.874,28.208,28.628,96228,0
2012-09-25,28.648,29.831,28.425,29.167,525079,0
2012-09-26,29.167,29.343,28.58,29.148,178412,0
2012-09-27,29.186,29.371,28.764,29.089,148195,0
2012-09-28,29.009,29.069,28.628,28.874,135369,0
2012-10-01,28.942,28.991,27.211,28.051,778158,0
2012-10-02,28.061,28.726,27.875,28.317,172828,0
2012-10-03,28.346,28.415,27.749,28.09,295631,0
2012-10-04,28.169,28.208,27.895,28.061,186980,0
2012-10-05,28.415,28.415,27.72,27.768,207180,0
2012-10-08,27.671,27.962,27.671,27.711,107677,0
2012-10-09,27.671,27.788,27.329,27.446,158002,0
2012-10-10,27.504,27.504,27.141,27.26,131742,0
2012-10-11,27.358,27.474,27.032,27.339,155951,0
2012-10-12,27.339,27.339,26.831,26.928,152845,0
2012-10-15,26.889,26.918,26.595,26.861,112933,0
2012-10-16,26.966,27.112,26.713,27.062,123862,0
2012-10-17,27.052,27.494,26.801,27.358,148530,0
2012-10-18,27.31,27.426,26.937,27.003,190218,0
2012-10-19,26.993,27.25,26.33,26.33,138827,0
2012-10-22,26.184,26.566,25.873,26.115,207669,0
2012-10-23,25.891,25.978,25.305,25.803,157646,0
2012-10-24,26.154,27.023,26.154,26.389,459185,0
2012-10-25,26.497,26.664,26.194,26.635,86828,0
2012-10-26,26.753,27.691,26.753,27.652,135949,0
2012-10-31,27.778,28.326,27.27,28.287,186697,0
2012-11-01,28.238,29.589,28.149,29.223,310991,0
2012-11-02,29.4,29.725,28.854,28.884,234740,0
2012-11-05,28.726,29,28.648,28.698,189804,0
2012-11-06,28.608,29.177,28.608,29.019,136492,0
2012-11-07,28.744,28.962,28.618,28.764,180192,0
2012-11-08,28.754,29.069,28.366,28.541,124221,0
2012-11-09,28.541,29.196,28.531,28.678,155508,0
2012-11-12,28.774,28.774,28.061,28.061,63212,0
2012-11-13,27.915,28.561,27.865,28.139,114006,0
2012-11-14,27.826,27.905,26.763,26.771,226217,0
2012-11-15,26.771,27.378,26.566,26.753,135099,0
2012-11-16,26.713,26.993,26.507,26.801,99720,0
2012-11-19,27.092,27.494,26.946,27.28,116489,0
2012-11-20,27.201,27.798,26.791,27.778,62155,0
2012-11-21,27.855,28.356,27.633,27.962,87465,0
2012-11-23,28.022,28.443,27.924,28.425,25362,0
2012-11-26,28.356,29.196,28.317,28.754,204750,0
2012-11-27,28.804,29.118,28.658,28.716,133571,0
2012-11-28,28.58,28.804,28.395,28.688,95639,0
2012-11-29,28.844,29.203,28.386,29.019,114103,0
2012-11-30,29.148,29.323,28.678,29.196,217483,0
2012-12-03,28.844,29.029,27.992,28.326,189208,0
2012-12-04,28.326,28.834,28.032,28.668,78113,0
2012-12-05,28.726,28.834,28.189,28.277,136885,0
2012-12-06,28.297,28.658,28.061,28.336,113101,0
2012-12-07,28.376,28.561,27.855,28.169,65252,0
2012-12-10,28.159,28.551,28.12,28.501,113573,0
2012-12-11,28.551,28.804,28.189,28.531,101224,0
2012-12-12,28.356,28.511,28.041,28.346,81339,0
2012-12-13,28.297,28.317,27.701,27.943,235424,0
2012-12-14,27.788,28.07,27.319,27.816,90897,0
2012-12-17,27.778,27.982,27.739,27.982,60094,0
2012-12-18,27.982,28.208,27.623,27.865,177846,0
2012-12-19,27.788,27.788,27.484,27.553,77806,0
2012-12-20,27.553,28.248,27.494,27.972,630190,0
2012-12-21,27.691,28.218,27.671,27.934,1001549,0
2012-12-24,27.671,28.08,27.398,28.012,65832,0
2012-12-26,28.13,28.13,27.739,27.778,86349,0
2012-12-27,27.885,28.307,27.368,28.208,227530,0
2012-12-28,28.041,28.356,27.768,27.962,202000,0
2012-12-31,27.875,28.824,27.768,28.716,112549,0
2013-01-02,29.148,29.213,28.481,29.196,327149,0
2013-01-03,29.089,29.273,28.648,28.794,201482,0
2013-01-04,28.814,29.196,28.415,28.884,325104,0
2013-01-07,28.678,29.019,28.179,28.561,218907,0
2013-01-08,28.561,29.223,28.326,29.148,163999,0
2013-01-09,29.196,29.313,29.039,29.128,205897,0
2013-01-10,29.273,29.38,28.922,29.059,149662,0
2013-01-11,28.864,29.167,28.707,29.138,186812,0
2013-01-14,29.059,29.489,28.962,29.263,181377,0
2013-01-15,29.148,29.638,28.981,29.469,141505,0
2013-01-16,29.409,29.861,29.233,29.647,92985,0
2013-01-17,29.802,30.223,29.599,30.124,185880,0
2013-01-18,30.105,30.378,30.005,30.359,125713,0
2013-01-22,30.34,31.308,30.33,31.288,184058,0
2013-01-23,31.288,31.562,31.072,31.347,140219,0
2013-01-24,31.347,31.767,31.032,31.64,243407,0
2013-01-25,31.64,32.569,31.542,32.56,239409,0
2013-01-28,32.598,32.756,32.353,32.421,224794,0
2013-01-29,32.53,32.657,32.411,32.647,163390,0
2013-01-30,32.766,32.766,32.149,32.51,170793,0
2013-01-31,32.51,32.95,32.277,32.853,146136,0
2013-02-01,32.881,33.135,32.578,32.93,172465,0
2013-02-04,32.824,33.244,32.707,32.997,176620,0
2013-02-05,33.017,33.967,33.017,33.868,161322,0
2013-02-06,33.693,34.653,33.644,34.624,257780,0
2013-02-07,34.564,34.855,33.947,34.299,215695,0
2013-02-08,34.269,34.584,34.223,34.436,1970933,0
2013-02-11,34.368,34.368,33.712,33.781,84408,0
2013-02-12,33.829,34.309,33.693,34.232,77553,0
2013-02-13,34.232,34.466,34.134,34.466,135631,0
2013-02-14,34.386,34.624,34.154,34.358,109759,0
2013-02-15,34.368,34.506,34.144,34.338,288183,0
2013-02-19,34.299,34.515,33.839,34.416,347524,0
2013-02-20,34.711,35.424,34.269,34.535,346613,0
2013-02-21,34.299,34.456,33.017,33.819,298056,0
2013-02-22,33.977,34.456,33.877,34.436,168980,0
2013-02-25,34.486,34.506,33.859,33.937,180033,0
2013-02-26,34.016,34.426,33.897,34.426,136240,0
2013-02-27,34.406,34.894,34.269,34.807,160464,0
2013-02-28,34.711,35.16,34.426,34.446,146143,0
2013-03-01,34.309,35.093,33.977,34.672,580753,0
2013-03-04,34.614,35.424,34.614,35.347,387316,0
2013-03-05,35.581,36.039,35.482,35.708,241763,0
2013-03-06,35.873,35.913,35.142,35.414,314342,0
2013-03-07,35.376,35.766,35.189,35.708,143479,0
2013-03-08,35.551,35.551,34.095,34.894,334858,0
2013-03-11,35.013,35.013,34.633,34.711,204356,0
2013-03-12,34.711,34.846,34.614,34.701,178884,0
2013-03-13,34.817,34.984,34.662,34.769,129582,0
2013-03-14,34.836,35.395,34.721,35.337,110515,0
2013-03-15,35.199,35.347,34.864,35.003,307828,0
2013-03-18,34.914,35.003,34.396,34.721,205930,0
2013-03-19,34.682,35.063,34.604,34.817,117726,0
2013-03-20,34.924,35.033,34.564,35.033,253703,0
2013-03-21,34.836,35.112,34.672,34.711,144427,0
2013-03-22,34.778,34.864,34.26,34.759,155676,0
2013-03-25,34.778,34.778,34.26,34.594,79774,0
2013-03-26,34.624,34.759,34.446,34.682,44807,0
2013-03-27,34.476,34.817,34.338,34.74,108132,0
2013-03-28,34.711,34.993,34.554,34.954,85309,0
2013-04-01,34.964,34.984,34.269,34.594,95730,0
2013-04-02,34.759,34.993,33.596,33.772,131919,0
2013-04-03,33.887,34.124,32.756,33.047,184241,0
2013-04-04,33.077,33.46,32.95,33.44,75839,0
2013-04-05,33.126,33.634,32.805,33.519,107220,0
2013-04-08,33.371,33.839,33.135,33.712,72176,0
2013-04-09,33.799,33.967,33.351,33.654,74586,0
2013-04-10,33.722,34.749,33.722,34.213,73410,0
2013-04-11,34.232,34.864,34.036,34.456,74086,0
2013-04-12,34.348,34.964,34.289,34.904,81162,0
2013-04-15,34.826,34.864,33.067,33.215,193498,0
2013-04-16,33.48,33.907,33.185,33.45,112907,0
2013-04-17,33.224,33.529,32.481,32.796,445613,0
2013-04-18,33.017,33.215,32.51,32.833,151925,0
2013-04-19,33.027,33.116,32.727,32.93,237606,0
2013-04-22,32.9,33.007,32.55,32.667,80684,0
2013-04-23,32.9,33.224,32.501,32.796,111404,0
2013-04-24,32.891,32.891,32.287,32.431,97474,0
2013-04-25,32.598,33.244,32.334,32.997,92173,0
2013-04-26,33.017,33.145,32.647,32.862,72770,0
2013-04-29,33.067,33.234,32.94,33.057,56033,0
2013-04-30,33.057,33.45,32.95,33.302,157259,0
2013-05-01,33.145,33.43,32.208,32.324,72848,0
2013-05-02,32.382,32.382,31.992,32.158,71495,0
2013-05-03,32.431,32.796,32.198,32.55,149450,0
2013-05-06,32.481,32.737,32.297,32.54,60938,0
2013-05-07,32.607,32.853,32.53,32.737,74562,0
2013-05-08,32.796,32.805,31.826,32.569,105429,0
2013-05-09,33.244,33.549,32.96,33.254,131786,0
2013-05-10,33.44,33.44,32.647,32.969,71552,0
2013-05-13,32.997,32.997,32.277,32.411,97607,0
2013-05-14,32.481,32.93,32.353,32.824,134609,0
2013-05-15,32.717,33.39,32.647,33.175,149722,0
2013-05-16,33.097,34.085,33.097,34.006,118655,0
2013-05-17,34.223,34.574,33.809,34.515,56214,0
2013-05-20,34.446,34.944,34.376,34.944,152045,0
2013-05-21,35.063,35.395,34.749,35.327,131778,0
2013-05-22,35.267,35.942,35.003,35.541,313165,0
2013-05-23,35.357,35.64,34.338,34.74,203285,0
2013-05-24,34.662,34.807,34.309,34.682,54606,0
2013-05-28,35.023,35.169,33.917,34.279,107335,0
2013-05-29,34.016,34.456,33.752,34.075,82991,0
2013-05-30,34.184,34.653,34.184,34.506,73374,0
2013-05-31,34.26,35.043,34.26,34.506,139185,0
2013-06-03,34.584,35.083,34.223,34.974,161716,0
2013-06-04,34.954,35.64,34.884,35.248,145361,0
2013-06-05,35.248,35.357,34.954,35.103,86947,0
2013-06-06,35.033,36.245,35.023,36.157,132341,0
2013-06-07,36.215,36.615,34.624,34.749,167813,0
2013-06-10,34.954,35.209,34.554,35.189,99058,0
2013-06-11,34.797,34.797,34.085,34.348,127945,0
2013-06-12,34.496,34.692,34.085,34.289,91042,0
2013-06-13,34.338,36.625,34.223,36.578,170900,0
2013-06-14,36.305,36.433,35.766,36.108,129410,0
2013-06-17,36.433,38.024,36.433,37.966,229781,0
2013-06-18,38.162,40.04,38.162,39.96,155349,0
2013-06-19,39.832,40.03,38.329,38.329,263464,0
2013-06-20,38.034,38.945,37.616,38.729,238832,0
2013-06-21,38.895,39.297,38.339,38.955,235474,0
2013-06-24,38.65,39.852,38.152,39.031,246985,0
2013-06-25,39.267,39.463,38.464,39.138,250756,0
2013-06-26,39.326,39.423,38.709,39.1,215422,0
2013-06-27,39.128,39.374,38.64,39.1,232998,0
2013-06-28,38.995,39.357,36.655,38.907,3394302,0
2013-07-01,38.816,39.792,38.329,39.404,412105,0
2013-07-02,39.404,39.763,39.07,39.11,250250,0
2013-07-03,38.993,39.257,38.513,39.198,110249,0
2013-07-05,39.99,40.099,39.012,40.07,163622,0
2013-07-08,40.138,40.332,39.503,39.533,169819,0
2013-07-09,39.675,40.237,39.374,39.782,268803,0
2013-07-10,39.782,40.03,39.513,39.685,192997,0
2013-07-11,40.255,40.783,39.901,40.674,233086,0
2013-07-12,40.585,41.632,40.479,41.419,275291,0
2013-07-15,41.507,42.23,41.251,41.556,188823,0
2013-07-16,41.517,42.522,41.261,42.366,181489,0
2013-07-17,42.531,42.874,42.346,42.786,138715,0
2013-07-18,43.069,45.202,43.019,44.899,453847,0
2013-07-19,44.743,44.743,44.176,44.449,196626,0
2013-07-22,44.41,44.614,44.205,44.341,109678,0
2013-07-23,44.38,44.41,43.961,44.205,100767,0
2013-07-24,44.273,44.467,42.66,42.894,160165,0
2013-07-25,42.884,43.276,42.494,43.001,132138,0
2013-07-26,42.689,42.766,41.632,42.512,171205,0
2013-07-29,42.512,42.806,41.926,42.336,91862,0
2013-07-30,42.62,43.519,42.386,43.209,319087,0
2013-07-31,43.209,44.684,42.66,43.306,214414,0
2013-08-01,43.694,45.093,43.119,44.264,347729,0
2013-08-02,44.107,44.419,43.019,43.247,160458,0
2013-08-05,43.059,44.097,42.884,43.529,118560,0
2013-08-06,43.286,43.315,42.336,42.454,129743,0
2013-08-07,42.21,42.874,41.547,41.641,177202,0
2013-08-08,41.996,42.249,41.507,41.777,188991,0
2013-08-09,41.605,42.522,40.843,41.026,143044,0
2013-08-12,40.585,40.871,40.275,40.37,186346,0
2013-08-13,40.517,40.517,38.975,39.09,128931,0
2013-08-14,39.1,39.1,37.184,37.476,244955,0
2013-08-15,37.088,37.467,36.971,37.241,297123,0
2013-08-16,37.155,37.399,36.911,37.155,205391,0
2013-08-19,37.175,37.429,36.951,36.961,131152,0
2013-08-20,37.038,38.113,37.038,38.093,151245,0
2013-08-21,37.819,38.426,37.261,37.779,117738,0
2013-08-22,37.77,37.986,37.068,37.76,157468,0
2013-08-23,37.926,38.103,37.389,37.966,97478,0
2013-08-26,37.926,37.966,37.321,37.76,137098,0
2013-08-27,37.36,37.566,36.197,36.245,152158,0
2013-08-28,36.315,37.008,36.265,36.539,106790,0
2013-08-29,36.52,36.665,36.127,36.443,104401,0
2013-08-30,36.353,36.597,34.902,35.207,233978,0
2013-09-03,35.737,35.737,33.559,33.819,338648,0
2013-09-04,33.927,34.964,33.654,34.807,146862,0
2013-09-05,34.74,34.74,33.937,34.075,104620,0
2013-09-06,34.515,34.846,33.615,34.376,144446,0
2013-09-09,34.416,35.199,34.416,35.189,112368,0
2013-09-10,35.317,35.718,34.914,35.698,90401,0
2013-09-11,35.756,37.078,35.756,36.462,178090,0
2013-09-12,36.394,37.038,36.295,36.971,149170,0
2013-09-13,37.116,37.409,36.703,36.841,96852,0
2013-09-16,37.36,37.379,36.424,36.597,132702,0
2013-09-17,36.723,37.536,36.51,37.467,103425,0
2013-09-18,37.369,38.454,36.147,38.386,164705,0
2013-09-19,38.416,38.612,37.145,37.722,85885,0
2013-09-20,37.75,37.75,36.665,36.751,304463,0
2013-09-23,36.713,36.713,35.727,36.187,95771,0
2013-09-24,36.334,36.394,35.815,35.942,114498,0
2013-09-25,35.883,36.177,35.512,35.718,97233,0
2013-09-26,35.893,36.225,35.424,35.62,277140,0
2013-09-27,35.257,35.62,34.731,34.924,196648,0
2013-09-30,34.571,35.432,34.365,35.255,329293,0
2013-10-01,35.463,37.008,35.366,36.921,340509,0
2013-10-02,36.655,36.901,36.117,36.771,159089,0
2013-10-03,36.635,36.801,35.776,36.51,170038,0
2013-10-04,36.433,37.194,36.285,37.106,127954,0
2013-10-07,36.625,37.222,36.539,37.028,235775,0
2013-10-08,37.028,37.175,36.871,37.028,211399,0
2013-10-09,37.038,37.616,36.841,37.194,206127,0
2013-10-10,37.586,38.31,37.281,37.917,183995,0
2013-10-11,37.693,38.788,37.526,38.769,155665,0
2013-10-14,38.444,38.621,37.809,38.562,191866,0
2013-10-15,38.359,38.778,37.917,38.143,174153,0
2013-10-16,38.31,38.66,37.799,38.27,145662,0
2013-10-17,38.162,40.06,38.162,39.901,186300,0
2013-10-18,40.304,40.304,39.364,39.543,145881,0
2013-10-21,39.695,39.695,38.503,38.621,119176,0
2013-10-22,38.836,39.247,38.533,39.148,131851,0
2013-10-23,38.865,38.965,38.192,38.368,119226,0
2013-10-24,38.474,38.788,38.172,38.523,105562,0
2013-10-25,38.709,38.739,37.556,37.946,146566,0
2013-10-28,38.054,38.67,37.741,38.113,209038,0
2013-10-29,37.838,37.867,36.265,37.419,231140,0
2013-10-30,37.566,37.693,36.771,36.971,180652,0
2013-10-31,36.881,37.048,36.156,36.214,223338,0
2013-11-01,35.942,36.472,34.914,36.424,247266,0
2013-11-04,36.597,37.194,36.167,37.028,226302,0
2013-11-05,36.751,37.155,35.96,36.018,89349,0
2013-11-06,36.176,36.176,35.157,35.804,148527,0
2013-11-07,36.136,36.136,35.091,35.285,215587,0
2013-11-08,35.471,35.892,35.14,35.707,232762,0
2013-11-11,35.629,35.707,35.246,35.246,164292,0
2013-11-12,35.355,35.648,34.962,35.325,166579,0
2013-11-13,35.236,35.795,35.031,35.539,120480,0
2013-11-14,35.51,35.912,35.167,35.657,114039,0
2013-11-15,35.589,35.814,35.207,35.755,159113,0
2013-11-18,35.785,36.067,35.393,35.648,111878,0
2013-11-19,35.648,36.685,35.49,36.519,291798,0
2013-11-20,36.558,37.369,36.087,37.008,316960,0
2013-11-21,36.951,37.048,36.254,36.921,370697,0
2013-11-22,36.998,37.028,36.685,36.723,140830,0
2013-11-25,36.713,37.106,36.607,36.733,150422,0
2013-11-26,36.655,36.911,36.373,36.871,124227,0
2013-11-27,36.841,37.399,36.703,37.241,102250,0
2013-11-29,37.449,37.449,36.951,36.989,51073,0
2013-12-02,36.971,37.301,36.665,36.841,89518,0
2013-12-03,36.703,37.184,36.588,37.008,149937,0
2013-12-04,36.741,37.487,36.741,36.998,140717,0
2013-12-05,36.998,37.068,36.703,36.871,139522,0
2013-12-06,37.291,38.369,37.291,38.114,144351,0
2013-12-09,38.173,38.545,37.684,38.183,185794,0
2013-12-10,38.015,38.525,37.311,37.684,228380,0
2013-12-11,37.637,37.637,36.881,37.184,223369,0
2013-12-12,37.184,37.733,36.861,37.068,163807,0
2013-12-13,37.165,37.419,36.741,37.068,162105,0
2013-12-16,37.271,39.19,37.038,39.14,307530,0
2013-12-17,39.052,39.15,38.281,38.564,251617,0
2013-12-18,38.662,39.766,38.055,39.717,305444,0
2013-12-19,39.641,39.641,37.977,38.114,282123,0
2013-12-20,38.065,39.269,38.065,39.259,948894,0
2013-12-23,39.348,39.727,38.977,39.16,216801,0
2013-12-24,39.15,40.181,38.78,39.993,101163,0
2013-12-26,40.279,40.326,39.299,39.632,103689,0
2013-12-27,39.564,40.511,39.309,40.121,168048,0
2013-12-30,40.083,40.492,39.855,40.201,350788,0
2013-12-31,40.201,41.078,40.201,40.847,349969,0
2014-01-02,40.599,40.827,40.374,40.628,356136,0
2014-01-03,40.648,41.483,40.541,41.246,189309,0
2014-01-06,41.57,41.57,40.983,41.364,407777,0
2014-01-07,41.404,41.655,41.216,41.256,345665,0
2014-01-08,41.146,41.541,40.797,41.256,317945,0
2014-01-09,41.384,41.971,41.256,41.951,301503,0
2014-01-10,41.991,42.05,41.286,41.551,350381,0
2014-01-13,41.384,41.772,40.102,40.463,256317,0
2014-01-14,40.737,41.118,40.279,40.875,170714,0
2014-01-15,40.628,41.127,40.619,40.856,245357,0
2014-01-16,40.757,41.335,40.619,40.914,356268,0
2014-01-17,40.797,41.011,39.865,40.413,148160,0
2014-01-21,40.677,40.856,39.785,40.083,155242,0
2014-01-22,40.181,40.717,40.073,40.384,156348,0
2014-01-23,40.083,40.638,39.698,40.423,257882,0
2014-01-24,40.033,40.191,39.707,39.953,345782,0
2014-01-27,40.003,40.083,39.13,39.24,195002,0
2014-01-28,39.387,39.604,39.072,39.348,172934,0
2014-01-29,39.15,39.338,38.741,38.817,172742,0
2014-01-30,39.21,39.279,38.398,38.418,233973,0
2014-01-31,37.723,38.701,37.693,38.281,211559,0
2014-02-03,38.074,38.203,36.214,36.941,446683,0
2014-02-04,37.038,37.165,36.578,36.851,239023,0
2014-02-05,36.741,37.068,36.264,36.509,254514,0
2014-02-06,36.625,36.981,36.442,36.713,144241,0
2014-02-07,36.801,37.292,36.761,36.951,197464,0
2014-02-10,36.821,36.999,36.234,36.901,182398,0
2014-02-11,36.911,37.43,36.911,37.136,256320,0
2014-02-12,37.272,38.066,37.009,37.752,225951,0
2014-02-13,37.538,38.273,37.508,37.869,154283,0
2014-02-14,37.869,37.959,37.38,37.4,89100,0
2014-02-18,37.528,38.116,37.38,38.086,115324,0
2014-02-19,37.879,38.371,37.558,37.608,132801,0
2014-02-20,37.568,38.027,37.322,37.801,148897,0
2014-02-21,38.703,41.596,38.478,40.978,291160,0
2014-02-24,40.929,41.69,40.87,40.968,221520,0
2014-02-25,40.822,40.978,39.78,39.947,244770,0
2014-02-26,40.135,40.88,39.878,39.937,216264,0
2014-02-27,39.918,40.339,39.654,40.135,162145,0
2014-02-28,40.253,41.151,39.799,40.782,194036,0
2014-03-03,40.555,41.063,39.869,40.027,150395,0
2014-03-04,40.564,41.888,40.457,41.389,288204,0
2014-03-05,41.261,41.497,40.603,41.006,137840,0
2014-03-06,41.131,41.241,39.878,40.096,171479,0
2014-03-07,40.155,40.623,39.789,40.417,156804,0
2014-03-10,40.225,40.812,40.195,40.467,137319,0
2014-03-11,40.407,41.161,40.215,40.802,224462,0
2014-03-12,40.662,41.369,40.235,41.34,154526,0
2014-03-13,41.321,41.858,41.045,41.34,264282,0
2014-03-14,41.191,42.037,41.016,41.937,117818,0
2014-03-17,42.212,42.897,41.937,42.017,148151,0
2014-03-18,41.888,43.033,41.808,43.014,178130,0
2014-03-19,42.926,43.387,42.849,43.143,162304,0
2014-03-20,42.946,43.729,42.946,43.232,203406,0
2014-03-21,43.358,44.073,43.143,43.348,515531,0
2014-03-24,43.486,43.759,42.936,43.659,194258,0
2014-03-25,44.013,44.251,42.456,42.604,302567,0
2014-03-26,42.779,42.779,41.321,41.429,237691,0
2014-03-27,41.321,41.997,41.161,41.468,166696,0
2014-03-28,41.419,42.046,41.006,41.073,155935,0
2014-03-31,41.201,42.123,40.889,41.7,287145,0
2014-04-01,41.586,42.085,41.131,41.281,230257,0
2014-04-02,41.281,41.291,40.496,40.851,188944,0
2014-04-03,40.909,40.909,39.918,39.977,199211,0
2014-04-04,40.32,40.32,39.065,39.597,271775,0
2014-04-07,39.567,39.908,39.173,39.37,278722,0
2014-04-08,39.351,40.195,39.163,40.077,156094,0
2014-04-09,40.077,40.378,39.937,40.339,112277,0
2014-04-10,40.437,40.525,39.105,39.449,234522,0
2014-04-11,39.085,39.681,39.055,39.193,172778,0
2014-04-14,39.616,39.616,38.253,38.85,223760,0
2014-04-15,39.008,39.439,37.84,37.899,232449,0
2014-04-16,38.037,38.263,37.538,38.007,160223,0
2014-04-17,37.919,38.556,37.39,38.225,174262,0
2014-04-21,38.234,38.283,37.724,38.195,109382,0
2014-04-22,38.243,38.89,38.037,38.713,134499,0
2014-04-23,38.713,38.82,37.85,37.889,120327,0
2014-04-24,38.215,38.283,37.548,38.155,130847,0
2014-04-25,38.076,38.185,37.46,37.638,176483,0
2014-04-28,37.648,37.889,36.413,36.741,146754,0
2014-04-29,37.039,37.214,36.509,36.761,196356,0
2014-04-30,36.615,36.871,36.363,36.558,251702,0
2014-05-01,36.625,36.675,35.872,36.615,306036,0
2014-05-02,36.713,38.096,36.558,37.578,227050,0
2014-05-05,37.252,37.801,36.107,37.638,226622,0
2014-05-06,37.44,37.44,36.353,36.761,195388,0
2014-05-07,36.693,37.097,36.186,37.079,356484,0
2014-05-08,37.166,37.685,36.901,37.528,320520,0
2014-05-09,37.361,37.628,36.841,37.223,306120,0
2014-05-12,37.538,39.243,37.538,39.183,256867,0
2014-05-13,39.095,39.183,38.224,38.272,264150,0
2014-05-14,38.135,38.457,37.418,37.438,310491,0
2014-05-15,37.26,37.26,36.429,36.622,233525,0
2014-05-16,36.535,37.24,36.506,36.749,276771,0
2014-05-19,36.809,36.919,36.321,36.555,347776,0
2014-05-20,36.439,36.73,35.947,36.064,266373,0
2014-05-21,36.281,36.496,36.094,36.203,217743,0
2014-05-22,36.516,37.349,36.271,37.28,177446,0
2014-05-23,37.174,37.829,37.154,37.761,127758,0
2014-05-27,38.066,38.673,38.016,38.595,126045,0
2014-05-28,38.419,38.643,38.224,38.526,124940,0
2014-05-29,38.486,38.743,37.858,37.948,98363,0
2014-05-30,38.056,38.056,37.095,37.183,173854,0
2014-06-02,37.368,37.368,36.496,36.929,184418,0
2014-06-03,37.144,38.98,37.007,38.782,221731,0
2014-06-04,38.605,38.85,38.085,38.399,157211,0
2014-06-05,38.447,39.302,38.046,39.272,126385,0
2014-06-06,39.489,39.889,39.065,39.702,144550,0
2014-06-09,39.529,41.441,39.203,41.105,343057,0
2014-06-10,42.341,42.361,40.303,40.654,217265,0
2014-06-11,40.644,40.754,39.722,40.008,235469,0
2014-06-12,39.81,39.86,39.351,39.509,119674,0
2014-06-13,39.519,39.79,39.035,39.672,106836,0
2014-06-16,39.479,39.81,39.065,39.761,133398,0
2014-06-17,39.722,40.594,39.597,40.36,243916,0
2014-06-18,40.35,40.488,39.469,40.196,190058,0
2014-06-19,40.126,40.236,39.83,40.206,117791,0
2014-06-20,40.321,40.794,39.712,40.694,349610,0
2014-06-23,40.594,40.734,40.331,40.604,150313,0
2014-06-24,40.398,40.754,39.751,39.771,152255,0
2014-06-25,39.499,40.236,39.499,39.909,175176,0
2014-06-26,39.919,39.919,39.439,39.702,109325,0
2014-06-27,39.479,39.978,39.233,39.539,626814,0
2014-06-30,39.419,40.704,39.37,40.654,290841,0
2014-07-01,40.714,41.352,40.654,40.931,408230,0
2014-07-02,40.834,41.223,40.206,40.379,223386,0
2014-07-03,40.438,40.438,39.889,40.018,91014,0
2014-07-07,39.968,39.968,38.653,38.693,186823,0
2014-07-08,38.615,38.753,37.918,38.536,303953,0
2014-07-09,39.39,41.263,39.193,41.193,231642,0
2014-07-10,40.624,41.568,40.369,40.98,145801,0
2014-07-11,40.921,41.193,40.156,40.478,121549,0
2014-07-14,40.824,40.853,40.34,40.814,127726,0
2014-07-15,40.784,41.027,39.692,39.722,191430,0
2014-07-16,39.978,39.978,39.035,39.233,262717,0
2014-07-17,38.94,39.479,38.673,38.92,279535,0
2014-07-18,38.82,39.548,38.713,39.38,156766,0
2014-07-21,39.045,39.163,38.262,38.409,122174,0
2014-07-22,38.634,38.773,38.184,38.312,138818,0
2014-07-23,38.282,38.87,38.242,38.723,123860,0
2014-07-24,38.733,38.92,38.174,38.312,111107,0
2014-07-25,37.968,38.302,37.703,37.978,136421,0
2014-07-28,38.066,38.272,37.606,38.006,183470,0
2014-07-29,38.075,38.322,37.77,37.878,158348,0
2014-07-30,38.184,38.351,37.888,38.085,139416,0
2014-07-31,37.79,38.145,37.183,37.438,209389,0
2014-08-01,37.467,37.673,36.849,37.26,283896,0
2014-08-04,37.29,37.938,36.959,37.908,177216,0
2014-08-05,37.751,38.272,37.576,38.164,132513,0
2014-08-06,37.858,38.95,37.858,38.93,197507,0
2014-08-07,38.95,39.45,38.457,38.526,330180,0
2014-08-08,38.486,38.773,37.779,38.546,268071,0
2014-08-11,38.713,39.123,38.546,38.763,202180,0
2014-08-12,38.555,38.82,38.271,38.467,141386,0
2014-08-13,38.516,39.075,38.516,38.93,250846,0
2014-08-14,38.95,39.762,38.95,39.723,109790,0
2014-08-15,40.059,40.059,39.017,39.43,226913,0
2014-08-18,39.782,40.39,39.558,40.314,123739,0
2014-08-19,40.322,40.557,39.841,39.929,90248,0
2014-08-20,39.742,39.742,39.173,39.52,82947,0
2014-08-21,39.38,39.89,39.133,39.772,105674,0
2014-08-22,39.742,40.44,39.742,40.147,154238,0
2014-08-25,40.265,40.548,39.969,40.167,99107,0
2014-08-26,40.157,40.47,39.939,40.255,157556,0
2014-08-27,40.255,40.37,39.91,39.939,122278,0
2014-08-28,39.89,39.999,39.733,39.762,74155,0
2014-08-29,39.742,40.284,39.608,40.157,128136,0
2014-09-02,40.38,41.039,40.147,40.846,240696,0
2014-09-03,40.846,40.846,39.929,39.989,135083,0
2014-09-04,39.989,40.508,39.44,39.683,122843,0
2014-09-05,39.54,40.098,39.37,40.039,98470,0
2014-09-08,39.949,40.187,39.53,39.841,138890,0
2014-09-09,39.762,39.949,39.183,39.723,131644,0
2014-09-10,39.636,40.227,39.272,39.664,109545,0
2014-09-11,39.53,39.979,39.252,39.733,92490,0
2014-09-12,39.821,39.979,39.008,39.272,161561,0
2014-09-15,39.243,39.51,38.81,38.998,202013,0
2014-09-16,38.94,39.713,38.81,39.133,190453,0
2014-09-17,39.105,39.752,38.801,38.85,161747,0
2014-09-18,39.035,39.114,38.025,38.203,123089,0
2014-09-19,38.271,38.615,37.337,37.495,637382,0
2014-09-22,37.229,37.308,36.68,36.787,196815,0
2014-09-23,36.64,36.977,36.15,36.288,191163,0
2014-09-24,36.426,36.67,35.641,36.553,169259,0
2014-09-25,36.377,36.573,35.571,35.788,156506,0
2014-09-26,35.758,36.357,35.591,36.337,134356,0
2014-09-29,36.021,36.357,35.748,36.327,132302,0
2014-09-30,36.327,36.327,35.306,35.316,214475,0
2014-10-01,35.394,35.65,34.61,34.815,280874,0
2014-10-02,34.728,35.266,34.58,35.021,124185,0
2014-10-03,35.365,35.719,35.001,35.031,130886,0
2014-10-06,35.228,35.365,34.381,34.57,191205,0
2014-10-07,34.381,34.708,34.079,34.323,203166,0
2014-10-08,34.441,35.413,34.188,35.356,267029,0
2014-10-09,35.247,35.481,34.912,34.942,279557,0
2014-10-10,34.747,35.356,34.461,34.747,240322,0
2014-10-13,34.756,35.188,34.294,34.363,225260,0
2014-10-14,34.776,35.385,34.381,34.53,300211,0
2014-10-15,34.304,34.708,33.665,34.108,413555,0
2014-10-16,33.391,35.12,33.362,34.902,331713,0
2014-10-17,35.385,35.621,34.728,34.766,220513,0
2014-10-20,34.54,35.316,34.54,35.306,144088,0
2014-10-21,35.385,36.446,35.385,36.436,153413,0
2014-10-22,36.465,36.767,35.65,35.689,135923,0
2014-10-23,36.031,37.702,35.807,37.406,538459,0
2014-10-24,37.525,37.702,36.583,36.987,144534,0
2014-10-27,36.747,37.545,36.524,37.495,117163,0
2014-10-28,37.702,38.95,37.495,38.93,180418,0
2014-10-29,39.027,39.213,37.485,37.977,186478,0
2014-10-30,37.917,38.595,37.456,38.486,150865,0
2014-10-31,39.252,39.322,38.536,39.302,215837,0
2014-11-03,39.292,39.636,38.005,38.261,231607,0
2014-11-04,38.232,38.753,38.025,38.36,169710,0
2014-11-05,38.753,38.94,38.144,38.624,189865,0
2014-11-06,39.086,40.296,38.93,40.031,295992,0
2014-11-07,39.773,40.001,39.214,39.461,207353,0
2014-11-10,39.569,39.941,39.451,39.753,171416,0
2014-11-11,39.401,39.627,39.293,39.431,158474,0
2014-11-12,39.332,39.511,39.028,39.313,182811,0
2014-11-13,39.273,39.342,38.791,38.96,131972,0
2014-11-14,38.9,39.253,38.486,38.801,132452,0
2014-11-17,38.693,38.9,38.231,38.301,113184,0
2014-11-18,38.369,39.028,38.251,38.418,185464,0
2014-11-19,38.212,38.212,37.033,37.654,162538,0
2014-11-20,37.345,38.162,37.345,38.143,92428,0
2014-11-21,38.575,38.575,37.976,38.33,120141,0
2014-11-24,38.261,38.673,38.014,38.634,219467,0
2014-11-25,38.634,38.723,37.886,38.024,102199,0
2014-11-26,38.172,38.408,37.847,37.956,95726,0
2014-11-28,37.886,38.311,37.286,37.434,103163,0
2014-12-01,37.434,37.74,36.755,36.775,173200,0
2014-12-02,36.985,37.574,36.805,37.544,121909,0
2014-12-03,37.624,38.486,37.364,37.926,156668,0
2014-12-04,37.788,38.004,37.345,37.554,129162,0
2014-12-05,37.514,37.956,37.484,37.916,202709,0
2014-12-08,37.711,38.103,36.414,36.511,295436,0
2014-12-09,36.018,36.462,35.823,35.881,392740,0
2014-12-10,35.744,36.098,35.391,35.823,383994,0
2014-12-11,36.235,36.394,35.843,35.881,369143,0
2014-12-12,35.497,36.048,35.4,35.527,384785,0
2014-12-15,35.627,36.088,35.4,35.587,280360,0
2014-12-16,35.537,35.881,35.458,35.478,328608,0
2014-12-17,35.497,36.885,35.292,36.825,309328,0
2014-12-18,37.296,37.866,36.875,37.769,256207,0
2014-12-19,37.701,40.011,37.326,39.813,1011581,0
2014-12-22,39.694,39.803,39.194,39.352,286776,0
2014-12-23,39.481,39.763,38.703,39.036,171724,0
2014-12-24,39.194,39.421,38.91,39.411,135010,0
2014-12-26,39.511,39.684,39.263,39.342,98869,0
2014-12-29,39.244,39.803,38.88,39.411,155200,0
2014-12-30,39.283,39.823,39.106,39.441,125831,0
2014-12-31,39.421,39.541,38.555,38.595,191412,0
2015-01-02,38.753,39.283,38.585,39.106,145548,0
2015-01-05,38.782,39.174,38.536,38.94,188552,0
2015-01-06,39.028,39.194,37.662,37.711,198732,0
2015-01-07,37.454,38.024,37.276,37.584,136451,0
2015-01-08,37.584,38.054,37.584,37.966,178105,0
2015-01-09,38.143,38.467,37.654,37.866,151079,0
2015-01-12,37.759,38.172,36.945,37.246,137839,0
2015-01-13,37.524,38.024,36.696,37.276,170962,0
2015-01-14,36.865,37.711,36.865,37.624,141065,0
2015-01-15,37.818,37.818,36.324,36.57,186682,0
2015-01-16,36.805,37.624,36.56,37.494,151054,0
2015-01-20,37.444,37.788,36.647,37.14,170680,0
2015-01-21,36.945,37.788,36.835,37.574,170935,0
2015-01-22,37.896,38.546,37.494,38.496,165280,0
2015-01-23,38.546,38.81,38.044,38.673,157271,0
2015-01-26,38.575,39.491,38.044,39.361,148276,0
2015-01-27,38.93,39.471,38.486,38.723,118782,0
2015-01-28,39.066,39.096,37.554,37.749,157340,0
2015-01-29,37.827,38.763,37.374,38.733,111897,0
2015-01-30,38.379,38.693,37.574,37.614,187511,0
2015-02-02,37.671,38.172,36.955,37.837,273271,0
2015-02-03,38.123,39.461,38.123,39.411,169757,0
2015-02-04,39.144,39.665,38.763,38.94,124442,0
2015-02-05,39.184,39.725,39.066,39.492,114498,0
2015-02-06,39.472,39.472,38.585,38.89,150952,0
2015-02-09,38.88,39.086,37.895,38.013,128671,0
2015-02-10,38.387,38.387,37.363,38.26,128962,0
2015-02-11,38.132,38.495,37.719,38.171,105640,0
2015-02-12,38.476,39.462,38.456,39.333,161297,0
2015-02-13,39.323,39.551,39.056,39.452,171474,0
2015-02-17,39.618,39.618,38.9,39.472,252606,0
2015-02-18,39.313,39.932,39.224,39.695,192377,0
2015-02-19,39.482,39.864,39.303,39.647,227771,0
2015-02-20,39.666,39.923,39.008,39.685,166449,0
2015-02-23,39.695,39.844,39.214,39.834,122803,0
2015-02-24,39.834,39.923,39.204,39.864,173936,0
2015-02-25,39.715,40.072,39.174,39.982,120818,0
2015-02-26,39.834,40.092,39.609,40.022,124917,0
2015-02-27,40.072,40.317,39.754,39.794,167794,0
2015-03-02,39.903,40.503,39.442,40.072,225541,0
2015-03-03,39.402,40.032,39.028,39.522,376206,0
2015-03-04,39.273,39.273,38.349,38.998,144671,0
2015-03-05,39.096,39.333,38.643,39.124,179823,0
2015-03-06,38.92,38.96,38.24,38.733,298281,0
2015-03-09,38.84,39.174,38.634,39.134,120087,0
2015-03-10,38.791,39.096,37.895,38.072,438991,0
2015-03-11,37.965,38.505,37.652,38.485,399573,0
2015-03-12,38.83,39.303,38.033,38.033,222798,0
2015-03-13,38.595,38.595,37.925,38.485,190288,0
2015-03-16,38.634,39.323,38.565,39.144,213146,0
2015-03-17,38.94,39.353,38.653,39.036,358629,0
2015-03-18,38.89,40.355,38.733,40.269,245150,0
2015-03-19,39.972,40.336,39.412,39.522,213959,0
2015-03-20,39.774,40.761,39.774,40.611,431981,0
2015-03-23,40.464,40.781,40.141,40.503,204003,0
2015-03-24,40.355,40.841,40.131,40.761,160012,0
2015-03-25,40.85,40.85,40.404,40.611,250531,0
2015-03-26,40.512,40.85,40.279,40.761,184600,0
2015-03-27,40.85,41.083,40.552,40.86,240579,0
2015-03-30,41.045,42.403,41.006,42.295,173219,0
2015-03-31,42.178,42.651,41.961,42.502,210708,0
2015-04-01,42.178,42.178,41.271,41.921,283550,0
2015-04-02,41.951,42.285,41.529,42.031,279795,0
2015-04-06,41.549,42.994,41.549,42.837,202072,0
2015-04-07,42.837,42.876,41.792,41.832,110273,0
2015-04-08,41.921,42.651,41.921,42.483,183683,0
2015-04-09,42.403,42.551,41.241,41.782,180485,0
2015-04-10,42.031,42.227,41.607,41.862,98038,0
2015-04-13,41.941,41.961,41.311,41.351,151682,0
2015-04-14,41.421,41.578,40.939,41.006,170173,0
2015-04-15,40.996,41.221,40.86,40.879,189418,0
2015-04-16,40.771,41.47,40.661,40.996,459196,0
2015-04-17,40.711,41.171,40.221,41.025,162857,0
2015-04-20,41.241,41.674,40.711,41.381,105362,0
2015-04-21,41.578,41.578,40.811,41.103,179217,0
2015-04-22,41.161,41.684,40.761,41.045,122697,0
2015-04-23,40.631,41.311,40.522,40.949,159301,0
2015-04-24,40.929,41.48,40.801,40.869,106675,0
2015-04-27,41.141,41.401,40.171,40.711,158894,0
2015-04-28,40.661,41.201,40.434,40.86,146803,0
2015-04-29,40.661,40.821,40.022,40.671,157066,0
2015-04-30,40.326,40.711,39.086,39.844,294017,0
2015-05-01,39.893,40.24,39.432,39.715,135021,0
2015-05-04,39.685,40.211,39.59,39.609,158082,0
2015-05-05,39.422,40.211,38.585,38.89,307428,0
2015-05-06,39.008,39.244,38.565,39.164,240839,0
2015-05-07,39.066,39.923,38.82,39.492,229076,0
2015-05-08,41.885,42.506,41.214,41.717,207299,0
2015-05-11,41.394,42.044,41.184,41.294,177770,0
2015-05-12,41.125,41.394,40.583,40.98,204040,0
2015-05-13,41.056,41.737,40.406,40.426,180206,0
2015-05-14,40.504,41.542,40.504,41.194,247073,0
2015-05-15,41.214,41.747,40.921,41.638,160186,0
2015-05-18,41.374,42.103,41.254,41.895,118759,0
2015-05-19,41.895,41.895,40.881,41.404,126225,0
2015-05-20,41.532,42.093,41.065,41.522,229215,0
2015-05-21,41.571,41.935,40.941,41.056,84928,0
2015-05-22,40.921,41.374,40.613,40.803,85740,0
2015-05-26,40.514,40.703,39.904,40.289,168666,0
2015-05-27,40.152,40.833,40.013,40.753,115874,0
2015-05-28,40.613,41.105,40.232,41.105,107602,0
2015-05-29,40.988,41.056,40.309,40.476,189136,0
2015-06-01,41.047,41.047,40.192,40.456,173546,0
2015-06-02,40.172,40.554,40.053,40.182,128637,0
2015-06-03,40.073,40.376,39.765,40.182,276499,0
2015-06-04,39.923,39.923,39.154,39.402,170566,0
2015-06-05,39.134,39.676,38.82,39.512,157477,0
2015-06-08,39.619,39.815,39.214,39.234,221503,0
2015-06-09,39.194,39.492,38.95,39.106,130526,0
2015-06-10,39.303,39.571,39.174,39.333,206601,0
2015-06-11,39.492,39.502,39.234,39.412,137270,0
2015-06-12,39.273,39.462,39.086,39.244,65547,0
2015-06-15,39.273,39.512,38.584,38.88,493841,0
2015-06-16,38.702,39.551,38.702,39.412,206282,0
2015-06-17,39.492,39.591,38.95,39.303,209733,0
2015-06-18,39.462,40.337,39.263,40.222,286950,0
2015-06-19,40.476,40.593,39.923,40.456,310997,0
2015-06-22,40.663,40.98,40.386,40.593,116789,0
2015-06-23,40.871,40.871,40.102,40.456,148989,0
2015-06-24,40.212,40.299,39.571,39.619,145810,0
2015-06-25,39.845,39.845,39.018,39.412,133836,0
2015-06-26,39.532,39.933,39.115,39.745,460459,0
2015-06-29,39.482,40.182,38.554,38.614,202122,0
2015-06-30,39.028,39.086,38.604,38.83,236643,0
2015-07-01,39.115,39.303,38.682,39.056,226475,0
2015-07-02,39.313,39.313,38.564,38.84,119630,0
2015-07-06,38.554,39.422,38.386,39.273,164477,0
2015-07-07,39.353,39.422,38.692,39.086,158797,0
2015-07-08,38.574,39.008,37.883,38.141,251638,0
2015-07-09,38.652,38.652,37.55,37.63,146721,0
2015-07-10,37.973,38.386,37.795,38.259,125108,0
2015-07-13,38.544,38.85,38.445,38.672,109076,0
2015-07-14,38.504,39.028,38.358,38.642,101333,0
2015-07-15,38.604,38.801,38.21,38.574,106335,0
2015-07-16,38.801,39.096,38.406,38.554,82900,0
2015-07-17,38.524,38.752,38.386,38.574,141345,0
2015-07-20,38.584,38.584,38.052,38.131,128761,0
2015-07-21,38.081,38.642,37.815,37.963,125717,0
2015-07-22,37.785,38.328,37.785,38.2,74276,0
2015-07-23,38.319,38.377,37.43,37.65,129066,0
2015-07-24,37.57,38.002,37.048,37.37,176350,0
2015-07-27,37.331,37.54,37.155,37.292,100961,0
2015-07-28,37.43,37.58,37.008,37.282,126733,0
2015-07-29,37.165,37.53,37.145,37.331,88174,0
2015-07-30,37.155,37.312,36.779,37.135,87769,0
2015-07-31,37.302,37.727,37.068,37.204,192991,0
2015-08-03,37.292,37.58,36.739,37.282,117691,0
2015-08-04,37.322,37.58,36.879,37.184,86957,0
2015-08-05,37.41,37.5,36.71,36.959,141445,0
2015-08-06,37.008,37.135,36.079,36.809,134382,0
2015-08-07,31.727,36.277,31.727,35.447,365504,0
2015-08-10,35.586,36.069,35.536,35.902,139634,0
2015-08-11,35.596,36.336,35.596,36.326,180969,0
2015-08-12,36.188,36.769,35.99,36.739,197597,0
2015-08-13,36.661,37.028,36.356,36.661,159395,0
2015-08-14,36.661,36.779,36.257,36.455,120889,0
2015-08-17,36.396,37.078,36.138,37.058,109135,0
2015-08-18,36.909,37.214,36.465,36.631,105790,0
2015-08-19,36.543,36.779,36.247,36.317,135785,0
2015-08-20,36.217,36.297,35.536,35.646,279880,0
2015-08-21,35.043,35.902,34.984,35.596,244717,0
2015-08-24,34.302,35.457,33.789,34.312,325716,0
2015-08-25,34.669,35.447,32.774,32.962,333382,0
2015-08-26,33.652,33.998,32.576,33.494,203069,0
2015-08-27,33.584,33.859,33.227,33.809,336320,0
2015-08-28,33.878,34.176,33.405,33.878,194963,0
2015-08-31,33.789,33.968,32.952,33.385,275723,0
2015-09-01,32.932,33.336,32.813,32.902,298728,0
2015-09-02,33.296,33.593,32.823,32.971,233570,0
2015-09-03,33.287,34.262,33.208,34.047,233673,0
2015-09-04,33.73,33.998,33.455,33.789,193747,0
2015-09-08,34.087,34.451,33.988,34.441,178142,0
2015-09-09,34.6,34.738,33.878,34.057,168110,0
2015-09-10,34.047,34.738,33.819,34.234,172503,0
2015-09-11,34.6,35.29,34.195,35.023,256876,0
2015-09-14,35.033,35.033,34.312,34.501,107413,0
2015-09-15,34.471,34.53,34.007,34.361,138014,0
2015-09-16,34.312,34.894,34.272,34.806,116431,0
2015-09-17,34.845,35.192,34.431,34.62,161158,0
2015-09-18,34.272,34.699,34.017,34.156,406037,0
2015-09-21,34.215,35.073,34.146,34.944,171150,0
2015-09-22,34.689,35.113,34.341,34.944,182903,0
2015-09-23,34.984,35.232,34.738,34.934,165677,0
2015-09-24,34.796,34.894,34.186,34.649,165222,0
2015-09-25,34.806,35.053,34.371,34.371,175203,0
2015-09-28,34.292,34.292,33.544,33.584,131620,0
2015-09-29,33.554,34.292,33.554,33.928,165982,0
2015-09-30,34.186,34.361,33.534,33.878,212695,0
2015-10-01,33.958,34.421,33.622,33.938,159801,0
2015-10-02,33.839,34.351,33.425,34.254,127071,0
2015-10-05,34.451,35.28,34.451,35.212,122633,0
2015-10-06,35.133,35.417,34.806,34.904,92719,0
2015-10-07,35.003,35.506,34.835,35.467,149466,0
2015-10-08,35.417,36.267,35.192,36.217,123928,0
2015-10-09,36.297,36.495,35.971,36.426,87349,0
2015-10-12,36.416,36.504,36.207,36.436,84061,0
2015-10-13,36.257,36.681,35.863,35.952,97279,0
2015-10-14,35.961,36.237,35.546,35.675,73871,0
2015-10-15,35.715,36.71,35.496,36.671,101432,0
2015-10-16,36.759,36.779,36.217,36.681,94846,0
2015-10-19,36.485,36.959,36.465,36.603,110857,0
2015-10-20,36.533,36.979,36.436,36.889,55047,0
2015-10-21,37.018,37.028,36.069,36.108,114707,0
2015-10-22,36.386,37.242,36.336,36.899,131529,0
2015-10-23,37.018,37.332,36.631,37.116,157673,0
2015-10-26,37.096,37.223,36.406,36.929,119976,0
2015-10-27,36.749,36.749,35.833,36.099,150883,0
2015-10-28,36.168,37.924,35.952,37.825,176926,0
2015-10-29,37.668,37.974,37.078,37.934,111161,0
2015-10-30,37.728,37.796,37.088,37.242,117951,0
2015-11-02,37.481,38.447,37.096,38.379,128998,0
2015-11-03,38.172,38.486,37.659,38.133,128388,0
2015-11-04,38.222,38.321,37.381,37.678,134414,0
2015-11-05,37.718,38.331,37.461,38.163,88628,0
2015-11-06,36.571,37.954,34.811,37.641,333770,0
2015-11-09,37.461,37.621,36.463,36.679,227160,0
2015-11-10,36.61,37.561,36.473,37.174,214486,0
2015-11-11,37.261,37.421,36.858,37.067,46640,0
2015-11-12,36.669,37.017,36.086,36.156,131726,0
2015-11-13,35.82,36.196,35.473,35.523,112301,0
2015-11-16,35.533,35.721,35.247,35.643,121610,0
2015-11-17,35.563,36.036,35.346,35.721,300078,0
2015-11-18,35.86,36.531,35.692,36.424,108962,0
2015-11-19,36.463,36.708,36.196,36.364,78003,0
2015-11-20,36.61,37.057,36.414,36.551,98644,0
2015-11-23,36.444,36.698,36.255,36.424,80027,0
2015-11-24,36.235,37.017,35.81,36.958,101274,0
2015-11-25,36.908,36.988,36.354,36.659,118980,0
2015-11-27,36.61,37.461,36.176,37.164,53014,0
2015-11-30,37.301,37.631,37.154,37.471,134053,0
2015-12-01,37.551,38.302,37.321,38.232,112913,0
2015-12-02,38.173,38.232,37.816,38.124,175523,0
2015-12-03,38.124,38.468,37.381,37.531,210980,0
2015-12-04,37.551,37.954,37.115,37.611,123634,0
2015-12-07,37.621,37.914,36.918,37.174,158538,0
2015-12-08,36.978,37.401,35.939,35.959,209658,0
2015-12-09,35.919,36.551,34.84,35.049,252528,0
2015-12-10,35.009,35.543,34.356,34.743,187171,0
2015-12-11,34.101,34.674,33.942,34.406,193341,0
2015-12-14,34.466,34.93,34.307,34.565,207599,0
2015-12-15,34.782,35.643,34.782,35.543,150342,0
2015-12-16,35.791,36.493,35.365,36.364,146499,0
2015-12-17,36.424,36.748,35.682,35.731,103702,0
2015-12-18,35.613,35.731,35.059,35.099,576988,0
2015-12-21,35.276,35.593,34.801,34.92,167946,0
2015-12-22,35.009,35.326,34.694,35.069,126830,0
2015-12-23,35.218,35.593,34.9,35.403,192532,0
2015-12-24,35.336,35.949,35.208,35.672,57134,0
2015-12-28,35.593,35.707,35.019,35.433,148517,0
2015-12-29,35.623,35.85,35.049,35.403,113707,0
2015-12-30,35.433,35.503,34.86,34.98,133935,0
2015-12-31,34.87,35.453,34.545,34.9,193151,0
2016-01-04,34.287,34.624,33.872,34.081,232407,0
2016-01-05,34.091,34.525,33.902,34.386,131167,0
2016-01-06,33.932,34.336,33.072,33.378,189798,0
2016-01-07,33.092,33.448,32.757,32.864,214143,0
2016-01-08,32.934,33.171,32.024,32.419,319335,0
2016-01-11,32.539,32.577,31.481,32.114,283189,0
2016-01-12,32.34,32.568,30.69,30.986,401516,0
2016-01-13,30.937,31.135,29.434,30.217,322439,0
2016-01-14,30.276,31.274,29.73,30.79,318202,0
2016-01-15,30.047,30.462,29.83,30.187,220650,0
2016-01-19,30.432,30.621,29.702,29.958,172702,0
2016-01-20,29.564,30.452,28.892,30.027,270782,0
2016-01-21,30.037,30.542,29.8,30.067,247370,0
2016-01-22,30.412,31.174,30.286,31.025,214931,0
2016-01-25,30.82,31.095,29.81,29.899,135218,0
2016-01-26,30.107,30.85,29.968,30.522,151310,0
2016-01-27,30.372,30.571,29.755,29.978,137602,0
2016-01-28,30.266,30.542,29.385,29.653,190429,0
2016-01-29,29.88,30.315,29.534,29.949,460754,0
2016-02-01,29.8,30.507,29.633,30.087,257464,0
2016-02-02,29.75,29.75,28.931,28.961,419456,0
2016-02-03,29.217,29.395,28.485,29.158,774062,0
2016-02-04,29.405,29.999,29.148,29.654,286405,0
2016-02-05,29.545,29.751,29.237,29.307,417593,0
2016-02-08,29.108,29.644,28.776,29.505,371193,0
2016-02-09,29.177,29.731,29.044,29.405,212284,0
2016-02-10,29.545,30.634,29.505,30.297,265738,0
2016-02-11,29.781,30.445,29.505,30.079,197797,0
2016-02-12,30.346,30.971,29.881,30.872,247044,0
2016-02-16,31.208,31.683,30.971,31.565,208362,0
2016-02-17,31.713,32.169,31.713,31.941,199112,0
2016-02-18,32.05,32.05,31.595,31.961,159471,0
2016-02-19,31.882,32.169,31.525,32.05,134858,0
2016-02-22,32.308,32.872,32.1,32.556,218130,0
2016-02-23,32.456,32.753,32.159,32.664,247431,0
2016-02-24,32.288,32.833,32.07,32.773,222108,0
2016-02-25,32.892,33.397,32.783,33.12,160536,0
2016-02-26,32.912,33.348,32.288,32.972,210061,0
2016-02-29,32.972,33.457,32.942,33.199,248513,0
2016-03-01,33.338,33.843,33.09,33.833,289899,0
2016-03-02,33.763,34.11,33.397,34.011,199489,0
2016-03-03,33.962,34.367,33.906,34.16,239182,0
2016-03-04,34.209,34.665,33.992,34.507,162338,0
2016-03-07,34.337,34.962,34.337,34.823,208860,0
2016-03-08,34.675,35.289,34.675,34.794,251279,0
2016-03-09,34.852,35.299,34.832,35.279,204580,0
2016-03-10,35.309,35.566,34.932,35.289,250309,0
2016-03-11,35.566,36.05,35.426,35.991,155464,0
2016-03-14,35.953,35.953,35.378,35.536,109852,0
2016-03-15,35.289,35.289,34.536,34.842,147302,0
2016-03-16,34.705,36.18,34.705,36.13,195681,0
2016-03-17,36.17,36.784,35.854,36.634,123549,0
2016-03-18,36.844,37.468,36.724,37.073,344141,0
2016-03-21,36.894,36.894,35.646,36.001,244178,0
2016-03-22,35.576,35.764,35.289,35.436,147735,0
2016-03-23,35.466,35.581,34.357,34.387,163510,0
2016-03-24,34.278,34.526,33.843,34.477,241851,0
2016-03-28,34.625,34.774,34.288,34.516,138776,0
2016-03-29,34.546,35.606,34.357,35.596,266948,0
2016-03-30,35.695,36.08,35.506,35.953,109434,0
2016-03-31,35.903,36.478,35.814,36.329,136279,0
2016-04-01,36.01,36.32,35.651,35.883,125467,0
2016-04-04,35.834,36.095,34.904,35.2,168696,0
2016-04-05,34.952,35.309,34.803,35.001,97102,0
2016-04-06,35.041,35.705,34.991,35.626,132650,0
2016-04-07,35.456,35.8,35.279,35.436,156338,0
2016-04-08,35.725,36.12,35.397,36.001,96722,0
2016-04-11,36.16,36.844,36.16,36.429,211585,0
2016-04-12,36.448,37.003,36.16,36.488,94391,0
2016-04-13,36.854,37.261,36.45,37.14,156823,0
2016-04-14,37.092,37.488,36.894,37.2,115461,0
2016-04-15,37.043,37.736,36.794,37.657,135708,0
2016-04-18,37.458,37.744,36.944,37.288,121605,0
2016-04-19,37.238,37.608,36.834,37.2,113776,0
2016-04-20,37.111,37.338,36.984,37.111,114522,0
2016-04-21,37.21,38.022,37.17,37.488,151651,0
2016-04-22,37.608,38.408,37.488,38.379,160919,0
2016-04-25,38.301,38.398,37.648,38.162,143998,0
2016-04-26,38.261,38.985,38.132,38.616,154582,0
2016-04-27,38.447,38.945,38.231,38.626,154324,0
2016-04-28,38.516,38.795,37.862,37.952,98724,0
2016-04-29,37.882,38.281,37.448,37.872,217444,0
2016-05-02,37.982,38.935,37.982,38.626,205932,0
2016-05-03,38.34,38.408,37.468,37.548,185932,0
2016-05-04,37.358,37.833,37.19,37.548,233657,0
2016-05-05,37.666,38.663,37.288,37.438,117092,0
2016-05-06,34.72,36.703,32.676,36.397,464465,0
2016-05-09,36.288,36.623,35.712,35.959,129658,0
2016-05-10,35.989,36.377,35.643,35.94,210043,0
2016-05-11,35.712,36.168,35.275,35.295,131410,0
2016-05-12,35.463,35.643,35.147,35.543,153172,0
2016-05-13,35.365,35.553,35.176,35.385,114576,0
2016-05-16,35.375,35.979,35.275,35.563,143607,0
2016-05-17,35.573,35.573,35.047,35.157,192983,0
2016-05-18,35.097,35.553,34.402,34.67,166646,0
2016-05-19,34.512,34.908,33.58,34.155,189087,0
2016-05-20,34.224,34.898,34.224,34.868,194961,0
2016-05-23,34.858,34.928,34.332,34.621,147683,0
2016-05-24,34.64,35.831,34.507,35.811,163367,0
2016-05-25,35.712,35.742,35.335,35.672,119788,0
2016-05-26,35.969,36.594,35.9,36.128,100943,0
2016-05-27,36.258,36.933,36.218,36.823,221676,0
2016-05-31,37.12,37.578,36.893,37.358,241406,0
2016-06-01,37.139,37.754,36.753,37.736,166965,0
2016-06-02,37.696,37.696,37.179,37.686,121680,0
2016-06-03,37.893,37.928,37.092,37.458,111112,0
2016-06-06,37.518,37.863,37.209,37.764,148443,0
2016-06-07,37.883,38.538,37.833,38.292,145799,0
2016-06-08,38.322,38.957,38.322,38.728,122036,0
2016-06-09,38.331,38.708,38.073,38.568,205972,0
2016-06-10,38.252,38.312,37.478,37.478,169472,0
2016-06-13,37.298,37.573,36.703,36.843,273393,0
2016-06-14,36.673,37.037,36.038,36.367,207162,0
2016-06-15,36.663,37.11,36.238,36.763,98392,0
2016-06-16,36.633,36.753,36.048,36.653,153313,0
2016-06-17,36.564,36.733,35.959,36.138,489793,0
2016-06-20,36.574,36.833,36.198,36.238,166874,0
2016-06-21,36.298,36.407,35.831,35.989,192294,0
2016-06-22,36.188,36.277,35.643,35.672,191500,0
2016-06-23,36.168,37.062,36.168,37.052,218811,0
2016-06-24,35.513,36.188,35.037,35.423,1108226,0
2016-06-27,35.047,35.335,34.502,34.531,300347,0
2016-06-28,34.78,35.285,34.78,34.928,144907,0
2016-06-29,35.413,35.573,35.042,35.394,109596,0
2016-06-30,35.563,35.861,35.032,35.851,206677,0
2016-07-01,35.861,36.643,35.752,35.95,107550,0
2016-07-05,35.841,35.945,35.157,35.365,160256,0
2016-07-06,35.176,35.623,34.938,35.473,101944,0
2016-07-07,35.443,35.548,34.838,34.968,84130,0
2016-07-08,35.265,36.476,35.097,36.387,137753,0
2016-07-11,36.643,36.983,36.387,36.783,109957,0
2016-07-12,37.032,37.696,36.794,37.438,149053,0
2016-07-13,37.696,37.823,37.258,37.378,104155,0
2016-07-14,37.628,37.853,37.298,37.418,76459,0
2016-07-15,37.648,37.726,37.17,37.538,209255,0
2016-07-18,37.228,37.718,37.209,37.278,106865,0
2016-07-19,37.179,37.686,36.988,37.508,103240,0
2016-07-20,37.548,37.923,37.179,37.736,85010,0
2016-07-21,37.528,37.843,37.238,37.488,133889,0
2016-07-22,37.558,37.804,37.448,37.548,158124,0
2016-07-25,37.568,37.833,37.388,37.478,148300,0
2016-07-26,37.458,37.843,37.348,37.568,93243,0
2016-07-27,37.548,37.598,37.268,37.488,120204,0
2016-07-28,37.092,39.293,36.953,38.778,161707,0
2016-07-29,38.688,39.382,38.548,39.083,206540,0
2016-08-01,39.083,39.923,38.996,39.788,191230,0
2016-08-02,39.838,40.057,39.482,39.678,156802,0
2016-08-03,39.758,40.117,39.542,39.987,131629,0
2016-08-04,39.858,40.117,39.659,40.027,96360,0
2016-08-05,40.324,40.673,40.077,40.593,114994,0
2016-08-08,40.384,40.97,40.384,40.901,90084,0
2016-08-09,40.553,41.079,40.553,40.901,102334,0
2016-08-10,41.01,41.149,40.693,40.833,150580,0
2016-08-11,40.833,40.931,40.175,40.643,86540,0
2016-08-12,40.563,41.259,40.563,41.169,117751,0
2016-08-15,41.149,41.84,41.149,41.259,149888,0
2016-08-16,41.239,41.239,40.773,40.813,94929,0
2016-08-17,40.901,41.129,40.608,41.089,119610,0
2016-08-18,41.249,41.685,41.159,41.665,105813,0
2016-08-19,41.497,41.645,41.339,41.478,122901,0
2016-08-22,41.269,41.775,40.703,41.557,79383,0
2016-08-23,41.775,42.521,41.577,41.795,156359,0
2016-08-24,41.685,41.822,41.429,41.557,76817,0
2016-08-25,41.349,41.845,41.349,41.587,80350,0
2016-08-26,41.159,41.229,39.496,39.778,235963,0
2016-08-29,39.63,40.167,39.282,39.858,170139,0
2016-08-30,39.798,39.913,39.451,39.728,155584,0
2016-08-31,39.718,40.207,39.451,39.868,275651,0
2016-09-01,39.828,39.947,39.242,39.828,162455,0
2016-09-02,40.197,40.474,39.818,40.394,140694,0
2016-09-06,40.454,40.464,39.977,40.384,144994,0
2016-09-07,40.464,40.931,40.227,40.285,144697,0
2016-09-08,40.167,40.167,39.561,39.591,93897,0
2016-09-09,39.152,39.152,38.229,38.229,222870,0
2016-09-12,38.12,38.516,37.89,38.417,117256,0
2016-09-13,38.03,38.12,37.058,37.078,142191,0
2016-09-14,37.106,37.284,36.778,36.958,90631,0
2016-09-15,37.096,37.434,36.978,37.414,74878,0
2016-09-16,37.504,37.504,37.018,37.354,250952,0
2016-09-19,37.544,37.99,37.544,37.95,81436,0
2016-09-20,38.14,38.14,37.354,37.364,133092,0
2016-09-21,37.504,38.349,37.185,38.22,138162,0
2016-09-22,38.466,39.411,38.466,39.352,156392,0
2016-09-23,39.222,39.297,38.805,38.815,117537,0
2016-09-26,38.556,39.032,38.349,38.378,81236,0
2016-09-27,38.407,38.756,38.229,38.339,101066,0
2016-09-28,38.536,38.994,38.05,38.397,124840,0
2016-09-29,38.289,38.349,37.474,37.484,100654,0
2016-09-30,37.713,38.397,37.474,38.17,174784,0
2016-10-03,37.92,38.1,37.594,37.84,141256,0
2016-10-04,37.87,38.13,37.644,37.673,109438,0
2016-10-05,37.9,37.9,37.384,37.404,131907,0
2016-10-06,37.165,37.514,36.858,37.464,69008,0
2016-10-07,37.693,37.801,37.404,37.663,133896,0
2016-10-10,37.95,38.334,37.544,37.811,85858,0
2016-10-11,37.484,37.94,37.028,37.304,125528,0
2016-10-12,37.414,37.86,37.324,37.554,92629,0
2016-10-13,37.294,37.494,37.063,37.324,114472,0
2016-10-14,37.394,37.584,37.106,37.135,65460,0
2016-10-17,37.244,37.264,36.898,36.898,65331,0
2016-10-18,37.354,37.354,36.738,36.838,104831,0
2016-10-19,36.958,37.234,36.748,36.978,62914,0
2016-10-20,36.958,37.84,36.838,37.733,134072,0
2016-10-21,37.294,37.693,36.948,37.683,64484,0
2016-10-24,38.606,38.606,37.494,38.06,100221,0
2016-10-25,38.03,38.22,37.83,38.06,104291,0
2016-10-26,38,38.259,37.761,37.95,96242,0
2016-10-27,38.13,38.13,37.068,37.544,153771,0
2016-10-28,38.646,41.329,38.536,41,537000,0
2016-10-31,41.079,41.735,40.852,41.517,237213,0
2016-11-01,41.429,41.439,40.384,40.394,185692,0
2016-11-02,40.245,40.533,39.63,39.639,178628,0
2016-11-03,39.669,39.808,39.061,39.241,149020,0
2016-11-04,39.401,40.378,39.221,39.798,154631,0
2016-11-07,40.445,41.332,40.098,41.142,149963,0
2016-11-08,41.112,41.639,41.007,41.222,119644,0
2016-11-09,40.098,41.939,39.131,41.899,192838,0
2016-11-10,42.396,42.636,41.585,41.789,274077,0
2016-11-11,41.879,43.053,41.799,42.695,311202,0
2016-11-14,43.123,43.391,42.117,42.744,283520,0
2016-11-15,42.814,43.043,42.546,42.864,196365,0
2016-11-16,42.834,43.213,42.656,42.943,178403,0
2016-11-17,42.943,43.77,42.943,43.401,134281,0
2016-11-18,43.163,43.531,42.839,43.292,179513,0
2016-11-21,43.371,43.825,42.665,42.824,169436,0
2016-11-22,43.083,43.431,42.824,43.421,207115,0
2016-11-23,43.213,43.59,42.874,43.541,170555,0
2016-11-25,43.491,43.894,43.491,43.83,65719,0
2016-11-28,44.058,44.058,43.173,43.361,116391,0
2016-11-29,43.61,44.785,43.61,44.078,153969,0
2016-11-30,44.178,44.691,43.83,43.86,234995,0
2016-12-01,43.879,44.277,42.814,43.093,215141,0
2016-12-02,43.093,43.63,42.884,43.183,152861,0
2016-12-05,43.56,43.86,43.421,43.65,176391,0
2016-12-06,43.7,43.988,43.57,43.77,190501,0
2016-12-07,43.69,44.606,43.69,43.929,313590,0
2016-12-08,44.028,45.929,43.904,45.869,236851,0
2016-12-09,45.641,46.208,45.123,45.76,126444,0
2016-12-12,45.412,45.621,44.168,44.257,200579,0
2016-12-13,44.247,44.884,43.949,44.327,167760,0
2016-12-14,44.377,44.427,43.123,43.163,153682,0
2016-12-15,43.203,44.397,42.963,44.078,214563,0
2016-12-16,44.387,44.994,43.58,43.74,1074860,0
2016-12-19,43.998,44.367,43.74,44.277,163018,0
2016-12-20,44.546,44.984,44.168,44.924,111290,0
2016-12-21,44.834,45.442,44.118,44.207,115231,0
2016-12-22,44.227,44.586,43.77,44.377,121095,0
2016-12-23,44.566,44.775,44.417,44.765,73026,0
2016-12-27,44.665,45.123,44.227,44.417,65523,0
2016-12-28,44.477,44.477,43.899,44.148,70328,0
2016-12-29,44.367,44.864,43.949,44.357,145486,0
2016-12-30,44.287,45.143,43.76,44.655,179176,0
2017-01-03,45.193,45.213,44.078,44.377,101655,0
2017-01-04,44.625,45.064,44.457,44.785,193536,0
2017-01-05,44.536,44.725,43.909,44.287,82804,0
2017-01-06,44.088,44.695,43.72,43.74,118140,0
2017-01-09,43.74,43.77,43.103,43.352,102373,0
2017-01-10,43.501,44.168,43.391,43.84,118662,0
2017-01-11,43.59,44.118,43.476,43.889,99625,0
2017-01-12,44.038,44.038,43.332,43.879,116270,0
2017-01-13,44.197,45.034,44.197,44.457,96306,0
2017-01-17,43.81,44.088,43.441,43.7,98262,0
2017-01-18,44.018,44.108,43.72,43.85,74205,0
2017-01-19,43.87,43.87,43.272,43.531,117881,0
2017-01-20,43.451,44.392,43.451,44.108,98817,0
2017-01-23,43.988,44.372,43.79,43.988,62964,0
2017-01-24,44.317,45.173,43.889,44.884,122768,0
2017-01-25,45.292,45.342,44.377,44.675,128659,0
2017-01-26,44.576,45.143,44.422,44.556,63871,0
2017-01-27,44.447,44.486,43.531,44.078,77303,0
2017-01-30,43.65,44.237,43.069,44.068,151153,0
2017-01-31,43.82,44.566,43.282,44.307,155667,0
2017-02-01,44.675,45.163,43.511,43.67,92960,0
2017-02-02,43.58,43.929,43.371,43.63,113619,0
2017-02-03,43.889,44.956,43.78,44.906,92962,0
2017-02-06,44.657,45.245,44.378,44.727,84893,0
2017-02-07,44.866,45.325,44.458,44.687,111769,0
2017-02-08,44.428,44.876,43.78,43.87,85726,0
2017-02-09,43.87,44.418,43.411,44.208,95562,0
2017-02-10,44.458,44.876,44.119,44.717,94216,0
2017-02-13,44.757,45.026,44.318,44.617,91478,0
2017-02-14,44.348,44.986,44.009,44.817,115420,0
2017-02-15,44.497,44.846,44.248,44.597,114334,0
2017-02-16,44.597,45.056,44.248,44.687,92362,0
2017-02-17,44.916,45.195,44.537,44.757,119732,0
2017-02-21,44.836,45.345,44.597,45.255,97611,0
2017-02-22,45.255,45.295,44.747,45.225,66878,0
2017-02-23,45.355,45.465,44.557,45.295,110357,0
2017-02-24,44.777,45.823,44.777,45.484,87188,0
2017-02-27,45.514,46.123,45.405,45.953,135162,0
2017-02-28,45.693,45.693,44.492,44.687,210623,0
2017-03-01,40.65,44.647,40.65,44.478,324133,0
2017-03-02,44.248,44.368,43.615,43.69,106009,0
2017-03-03,43.86,44.139,43.511,43.959,135154,0
2017-03-06,43.7,44.607,43.521,44.388,118875,0
2017-03-07,44.408,44.737,43.78,43.959,75404,0
2017-03-08,44.079,44.079,43.62,43.67,146199,0
2017-03-09,43.421,43.949,42.604,42.673,170689,0
2017-03-10,42.683,43.281,42.344,43.032,174389,0
2017-03-13,42.863,43.401,42.783,43.162,71523,0
2017-03-14,42.962,43.232,42.683,42.972,96027,0
2017-03-15,43.132,44.029,43.042,43.68,183354,0
2017-03-16,43.77,44.129,43.301,43.78,88960,0
2017-03-17,43.75,45.066,43.75,44.827,449741,0
2017-03-20,44.617,44.797,44.268,44.497,110399,0
2017-03-21,44.707,44.787,43.481,43.501,118667,0
2017-03-22,43.262,43.61,42.284,42.972,154175,0
2017-03-23,42.763,43.86,42.459,42.982,124488,0
2017-03-24,43.032,43.401,42.614,42.883,156635,0
2017-03-27,42.424,43.531,42.394,43.401,137812,0
2017-03-28,43.212,43.78,43.002,43.74,79682,0
2017-03-29,43.79,44.169,43.6,43.75,125540,0
2017-03-30,43.6,44.149,43.6,44.099,109162,0
2017-03-31,44.109,44.622,43.909,44.378,151027,0
2017-04-03,44.557,45.095,43.879,44.208,121481,0
2017-04-04,43.959,44.577,43.909,44.198,135544,0
2017-04-05,44.358,44.458,43.58,43.62,133404,0
2017-04-06,43.65,44.308,43.361,44.258,89138,0
2017-04-07,44.119,44.797,43.944,44.487,82812,0
2017-04-10,44.547,44.906,44.059,44.358,91714,0
2017-04-11,44.009,45.076,43.84,45.046,130432,0
2017-04-12,44.956,44.956,44.188,44.567,77653,0
2017-04-13,44.438,44.627,43.81,43.81,81360,0
2017-04-17,44.059,44.667,43.949,44.607,114664,0
2017-04-18,44.448,44.557,44.238,44.497,99314,0
2017-04-19,44.637,44.946,44.278,44.657,107831,0
2017-04-20,44.936,45.445,44.557,45.395,124496,0
2017-04-21,45.095,45.713,44.896,45.654,113265,0
2017-04-24,46.142,46.142,45.584,45.654,115784,0
2017-04-25,45.903,46.093,45.44,45.873,123758,0
2017-04-26,45.853,46.721,45.455,46.431,147678,0
2017-04-27,46.461,46.651,46.152,46.292,76698,0
2017-04-28,46.053,46.137,45.504,45.863,122396,0
2017-05-01,45.873,46.331,45.475,46.103,146204,0
2017-05-02,46.113,46.351,45.614,45.793,84382,0
2017-05-03,45.873,45.873,44.886,45.155,106939,0
2017-05-04,45.385,45.385,44.866,45.255,102452,0
2017-05-05,44.427,44.976,41.546,41.881,310344,0
2017-05-08,41.741,42.23,41.352,42.1,275188,0
2017-05-09,41.861,42.38,41.332,42.051,190493,0
2017-05-10,41.971,42.24,41.651,41.891,123829,0
2017-05-11,41.701,41.851,40.972,41.701,92768,0
2017-05-12,41.551,41.631,41.082,41.142,108674,0
2017-05-15,41.372,42.1,40.723,41.621,130777,0
2017-05-16,41.701,42.07,41.182,41.731,110241,0
2017-05-17,40.743,41.521,40.603,40.673,186648,0
2017-05-18,40.643,41.471,40.413,41.232,179878,0
2017-05-19,41.092,41.556,40.683,41.102,143601,0
2017-05-22,41.202,41.751,40.833,41.671,156112,0
2017-05-23,41.891,41.971,41.392,41.641,83516,0
2017-05-24,41.581,42.031,41.032,41.292,125276,0
2017-05-25,41.392,41.452,40.473,40.653,89607,0
2017-05-26,40.613,41.002,40.343,40.693,99442,0
2017-05-30,40.433,40.588,40.074,40.204,104859,0
2017-05-31,40.204,40.458,39.669,39.954,155017,0
2017-06-01,39.754,40.583,39.615,40.563,190070,0
2017-06-02,40.813,41.701,40.593,41.112,163426,0
2017-06-05,41.072,41.172,40.175,40.253,117129,0
2017-06-06,39.904,40.583,39.872,40.293,81308,0
2017-06-07,40.573,40.733,40.084,40.174,98223,0
2017-06-08,40.074,41.162,39.461,41.062,163127,0
2017-06-09,41.312,42.23,41.157,42.19,160461,0
2017-06-12,42.27,42.929,42.25,42.39,107171,0
2017-06-13,42.46,42.859,42.17,42.49,87012,0
2017-06-14,42.5,42.66,42.152,42.33,91631,0
2017-06-15,41.881,42.37,41.521,42.11,81638,0
2017-06-16,41.581,41.801,41.152,41.691,364313,0
2017-06-19,41.861,41.976,41.382,41.881,97900,0
2017-06-20,41.941,42.45,41.931,42.13,242857,0
2017-06-21,41.961,42.47,41.82,41.921,180546,0
2017-06-22,42.011,42.49,41.242,41.422,110702,0
2017-06-23,41.322,41.731,40.982,41.392,654929,0
2017-06-26,41.452,41.841,41.012,41.641,192046,0
2017-06-27,41.641,41.781,41.432,41.521,110249,0
2017-06-28,41.801,42.21,41.461,41.711,166883,0
2017-06-29,41.571,41.571,40.703,41.422,101068,0
2017-06-30,41.571,42.065,40.793,41.312,144114,0
2017-07-03,41.432,41.941,41.282,41.841,67666,0
2017-07-05,41.771,41.861,40.962,41.362,83805,0
2017-07-06,41.112,41.407,40.563,40.653,107783,0
2017-07-07,40.633,41.297,40.513,41.242,78179,0
2017-07-10,41.182,41.182,40.543,40.573,89457,0
2017-07-11,40.932,41.951,40.653,41.521,277465,0
2017-07-12,41.801,42.1,41.432,41.831,191487,0
2017-07-13,41.761,42.17,41.581,41.911,168507,0
2017-07-14,41.841,42.581,41.561,42.13,143956,0
2017-07-17,42.06,42.39,41.681,41.831,179524,0
2017-07-18,41.851,42.085,41.681,41.801,116797,0
2017-07-19,41.781,42.39,41.781,42.34,80531,0
2017-07-20,42.33,42.779,42.145,42.29,70543,0
2017-07-21,42.51,43.159,41.731,42.12,145091,0
2017-07-24,42.041,42.46,41.751,42.44,191638,0
2017-07-25,42.689,42.889,41.961,42.709,276381,0
2017-07-26,42.689,42.739,41.646,41.671,165666,0
2017-07-27,41.901,41.901,41.172,41.651,145781,0
2017-07-28,41.481,42.18,41.412,41.811,213702,0
2017-07-31,41.951,41.961,41.541,41.861,149257,0
2017-08-01,41.871,42.33,41.691,42.24,94794,0
2017-08-02,42.36,42.849,42.225,42.36,183830,0
2017-08-03,42.61,43.77,42.22,42.43,228898,0
2017-08-04,42.55,42.6,41.99,42.47,177284,0
2017-08-07,42.47,43.11,42.1,43.03,181248,0
2017-08-08,42.98,43.72,42.8,43.28,215526,0
2017-08-09,43.08,43.87,42.8,43.47,351774,0
2017-08-10,43.33,43.74,42.63,43.26,335630,0
2017-08-11,43.47,43.9,43.07,43.32,1218683,0
2017-08-14,43.56,44.12,43.25,43.88,812296,0
2017-08-15,43.83,43.83,43.18,43.61,576506,0
2017-08-16,43.45,44.32,43.25,43.28,499431,0
2017-08-17,43.19,43.51,42.26,42.32,320828,0
2017-08-18,42,42.21,41.42,42.05,263365,0
2017-08-21,41.9,42.63,41.6525,42.43,320562,0
2017-08-22,42.44,42.81,42.29,42.3,286976,0
2017-08-23,42.11,42.88,42.11,42.75,329126,0
2017-08-24,43.07,43.07,42.19,42.39,267345,0
2017-08-25,42.56,42.92,42.51,42.71,272888,0
2017-08-28,42.87,42.99,42.33,42.51,345426,0
2017-08-29,42.36,43.31,42.36,43.21,284638,0
2017-08-30,43.11,43.37,42.69,43.05,110669,0
2017-08-31,43.34,44.31,43.03,43.4,4152996,0
2017-09-01,43.71,43.92,43.16,43.7,257204,0
2017-09-05,43.72,44.03,43.41,43.69,404308,0
2017-09-06,43.7,44.165,43.7,43.99,267553,0
2017-09-07,43.9,45.08,43.9,45.05,457765,0
2017-09-08,44.91,45.71,44.81,45.11,319593,0
2017-09-11,45.41,45.78,45.14,45.23,501470,0
2017-09-12,45.37,45.4,44.86,45.15,210538,0
2017-09-13,45.09,45.195,44.64,44.98,353003,0
2017-09-14,45.16,45.38,44.83,45,242370,0
2017-09-15,44.96,44.96,44.52,44.8,513325,0
2017-09-18,44.87,44.94,44.52,44.92,219652,0
2017-09-19,44.85,44.94,44.55,44.94,218008,0
2017-09-20,45,45.38,44.525,45.13,240667,0
2017-09-21,45.18,45.36,44.98,45.19,205158,0
2017-09-22,45.29,45.35,44.83,44.97,176852,0
2017-09-25,44.88,45.38,44.88,45.14,231187,0
2017-09-26,45.07,45.73,44.98,45.47,316228,0
2017-09-27,45.46,46.27,45.36,46,340523,0
2017-09-28,46.1,46.295,45.47,46.29,255600,0
2017-09-29,46.4,46.67,46.15,46.33,253303,0
2017-10-02,46.46,46.88,46.24,46.85,213110,0
2017-10-03,46.86,46.96,46.59,46.87,183307,0
2017-10-04,46.67,46.8719,46.31,46.4,190378,0
2017-10-05,46.57,46.88,46.35,46.38,169951,0
2017-10-06,46.27,46.41,45.64,45.75,187609,0
2017-10-09,45.7,46.38,45.39,45.62,186978,0
2017-10-10,45.87,46.18,45.39,45.7,252166,0
2017-10-11,45.71,46.03,45.535,45.7,185005,0
2017-10-12,45.57,46.055,45.57,45.71,133452,0
2017-10-13,45.85,45.85,45.45,45.7,147658,0
2017-10-16,45.73,45.96,45.36,45.46,128622,0
2017-10-17,45.47,45.63,45.34,45.39,143910,0
2017-10-18,45.39,45.825,45.24,45.28,191497,0
2017-10-19,45.2,45.46,44.86,45.12,163915,0
2017-10-20,45.36,45.42,44.87,44.95,138671,0
2017-10-23,45.07,45.3,44.53,44.65,172647,0
2017-10-24,44.78,45.49,44.67,45.39,219296,0
2017-10-25,45.04,45.46,44.74,45.13,199727,0
2017-10-26,45.29,45.39,44.92,45.04,95248,0
2017-10-27,45.2,45.47,44.94,45.4,169513,0
2017-10-30,45.32,45.5,44.35,44.55,182399,0
2017-10-31,44.75,45.26,44.54,45.24,179733,0
2017-11-01,45.58,45.62,44.84,45.21,110222,0
2017-11-02,45.1,45.38,44.87,45.09,137628,0
2017-11-03,45.07,45.24,44.65,44.79,108939,0
2017-11-06,44.79,45.43,44.79,45.26,92579,0
2017-11-07,45.55,45.55,45.15,45.19,215853,0
2017-11-08,43,43.58,42.24,43.01,408640,0
2017-11-09,42.76,43.25,42.6,42.92,154564,0
2017-11-10,43.19,43.66,43.08,43.43,166873,0
