Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.771,13.92,13.723,13.832,72344,0
2005-02-28,14.053,14.085,13.794,14.014,267245,0
2005-03-01,14.038,14.174,13.959,14.071,87664,0
2005-03-02,13.93,13.935,13.794,13.851,85747,0
2005-03-03,13.776,13.776,13.592,13.625,91069,0
2005-03-04,13.691,13.751,13.63,13.667,220007,0
2005-03-07,13.747,13.827,13.657,13.794,290224,0
2005-03-08,13.794,13.846,13.756,13.784,174687,0
2005-03-09,13.766,13.804,13.691,13.71,44468,0
2005-03-10,13.676,13.676,13.394,13.652,74044,0
2005-03-11,13.662,13.701,13.502,13.521,41277,0
2005-03-14,13.611,13.639,13.526,13.592,48299,0
2005-03-15,13.559,13.582,13.498,13.512,126815,0
2005-03-16,13.536,13.564,13.418,13.446,23404,0
2005-03-17,13.446,13.475,13.324,13.399,269797,0
2005-03-18,13.314,13.358,13.244,13.295,54044,0
2005-03-21,13.197,13.234,13.112,13.179,70853,0
2005-03-22,13.217,13.324,12.995,13.071,66174,0
2005-03-23,12.896,12.896,12.807,12.868,42556,0
2005-03-24,12.831,12.877,12.736,12.849,51067,0
2005-03-28,12.807,12.849,12.759,12.822,51492,0
2005-03-29,12.727,12.822,12.623,12.666,74470,0
2005-03-30,12.779,12.891,12.755,12.826,75536,0
2005-03-31,12.774,12.817,12.67,12.774,65960,0
2005-04-01,12.901,12.953,12.714,12.812,118303,0
2005-04-04,12.736,12.759,12.658,12.658,42981,0
2005-04-05,12.849,12.957,12.849,12.882,48299,0
2005-04-06,12.699,12.854,12.699,12.826,85747,0
2005-04-07,12.99,13.051,12.916,13.01,203623,0
2005-04-08,12.957,13.047,12.934,12.972,24683,0
2005-04-11,13.042,13.094,13.027,13.047,25745,0
2005-04-12,12.943,13.032,12.822,13.014,201710,0
2005-04-13,12.887,13.042,12.887,12.953,37237,0
2005-04-14,12.798,12.831,12.727,12.784,34894,0
2005-04-15,12.863,12.957,12.812,12.822,34682,0
2005-04-18,12.69,12.746,12.675,12.69,28512,0
2005-04-19,12.807,12.943,12.807,12.901,24895,0
2005-04-20,12.807,12.953,12.741,12.741,33192,0
2005-04-21,12.709,12.731,12.619,12.714,24044,0
2005-04-22,12.793,12.925,12.658,12.731,36172,0
2005-04-25,12.731,12.798,12.699,12.798,21916,0
2005-04-26,12.751,12.793,12.653,12.723,48511,0
2005-04-27,12.534,12.578,12.422,12.506,49363,0
2005-04-28,12.554,12.661,12.431,12.529,49577,0
2005-04-29,12.568,12.643,12.407,12.594,56812,0
2005-05-02,12.559,12.563,12.483,12.52,24683,0
2005-05-03,12.59,12.643,12.431,12.496,52980,0
2005-05-04,12.197,12.361,12.149,12.242,370867,0
2005-05-05,12.643,12.714,12.427,12.501,294693,0
2005-05-06,12.882,12.916,12.802,12.858,121918,0
2005-05-09,12.746,12.896,12.69,12.868,107237,0
2005-05-10,12.863,12.985,12.863,12.953,37662,0
2005-05-11,12.967,13.066,12.925,13.066,71278,0
2005-05-12,12.831,12.972,12.807,12.901,59363,0
2005-05-13,12.812,12.872,12.731,12.831,45535,0
2005-05-16,12.751,12.844,12.709,12.746,46173,0
2005-05-17,12.69,12.741,12.643,12.723,178731,0
2005-05-18,12.69,12.887,12.658,12.863,293842,0
2005-05-19,12.759,12.817,12.714,12.817,31702,0
2005-05-20,12.455,12.534,12.37,12.506,56812,0
2005-05-23,12.573,12.648,12.525,12.619,241286,0
2005-05-24,12.658,12.658,12.549,12.619,26384,0
2005-05-25,12.666,12.784,12.666,12.699,39575,0
2005-05-26,12.666,12.751,12.623,12.709,24683,0
2005-05-27,12.549,12.714,12.534,12.658,63832,0
2005-05-31,12.336,12.459,12.336,12.37,46173,0
2005-06-01,12.417,12.52,12.389,12.468,56385,0
2005-06-02,12.549,12.67,12.483,12.604,95323,0
2005-06-03,12.554,12.563,12.501,12.544,40852,0
2005-06-06,12.582,12.648,12.501,12.573,31702,0
2005-06-07,12.501,12.609,12.478,12.478,20427,0
2005-06-08,12.604,12.653,12.463,12.492,23190,0
2005-06-09,12.455,12.52,12.427,12.511,37449,0
2005-06-10,12.496,12.496,12.394,12.407,26596,0
2005-06-13,12.427,12.614,12.407,12.599,43407,0
2005-06-14,12.844,12.93,12.841,12.911,31279,0
2005-06-15,12.934,12.948,12.731,12.789,62342,0
2005-06-16,12.967,12.995,12.921,12.99,19787,0
2005-06-17,13.169,13.361,13.169,13.358,58513,0
2005-06-20,13.197,13.263,13.159,13.249,31279,0
2005-06-21,13.183,13.314,13.183,13.305,63832,0
2005-06-22,13.234,13.384,13.234,13.329,81492,0
2005-06-23,13.234,13.305,13.136,13.151,28086,0
2005-06-24,13.217,13.324,13.217,13.31,33405,0
2005-06-27,13.324,13.334,13.183,13.253,19573,0
2005-06-28,13.249,13.349,13.244,13.349,35320,0
2005-06-29,13.268,13.334,13.234,13.278,17236,0
2005-06-30,13.349,13.465,13.344,13.37,21490,0
2005-07-01,13.31,13.334,13.188,13.234,18939,0
2005-07-05,13.234,13.442,13.164,13.353,30213,0
2005-07-06,13.295,13.305,13.159,13.207,27873,0
2005-07-07,13.159,13.225,13.085,13.202,22131,0
2005-07-08,13.112,13.249,13.112,13.197,35320,0
2005-07-11,13.23,13.358,13.23,13.31,26171,0
2005-07-12,13.324,13.433,13.286,13.413,27449,0
2005-07-13,13.31,13.451,13.3,13.428,20639,0
2005-07-14,13.418,13.418,13.31,13.418,211712,0
2005-07-15,13.344,13.409,13.253,13.366,35320,0
2005-07-18,13.399,13.437,13.3,13.344,25958,0
2005-07-19,13.234,13.324,13.169,13.22,22343,0
2005-07-20,13.159,13.344,13.066,13.334,56597,0
2005-07-21,13.404,13.479,13.278,13.418,37873,0
2005-07-22,13.329,13.329,13.207,13.23,21065,0
2005-07-25,13.207,13.234,13.136,13.159,28086,0
2005-07-26,13.051,13.159,13.042,13.112,18511,0
2005-07-27,13.263,13.394,13.263,13.358,13828,0
2005-07-28,13.418,13.577,13.394,13.574,22978,0
2005-07-29,13.691,13.728,13.647,13.647,27023,0
2005-08-01,13.761,13.812,13.728,13.747,53192,0
2005-08-02,13.652,13.701,13.616,13.643,20211,0
2005-08-03,13.87,14.1,13.87,14.1,59151,0
2005-08-04,14.067,14.134,13.935,14.005,35958,0
2005-08-05,13.841,13.86,13.672,13.701,43830,0
2005-08-08,13.738,13.87,13.738,13.807,102984,0
2005-08-09,13.865,13.888,13.804,13.86,76812,0
2005-08-10,13.865,13.964,13.865,13.935,77024,0
2005-08-11,14.034,14.222,14.034,14.212,32342,0
2005-08-12,13.983,14.104,13.954,14.043,32769,0
2005-08-15,13.851,13.851,13.742,13.827,31492,0
2005-08-16,13.789,13.878,13.761,13.794,19150,0
2005-08-17,13.63,13.691,13.574,13.574,64258,0
2005-08-18,13.574,13.63,13.507,13.592,19787,0
2005-08-19,13.526,13.554,13.451,13.465,28935,0
2005-08-22,13.442,13.489,13.339,13.394,14255,0
2005-08-23,13.349,13.442,13.349,13.366,54470,0
2005-08-24,13.807,13.916,13.751,13.804,57236,0
2005-08-25,13.865,13.939,13.794,13.812,52131,0
2005-08-26,13.841,13.841,13.696,13.747,11917,0
2005-08-29,13.691,13.794,13.62,13.756,35958,0
2005-08-30,13.652,13.747,13.647,13.738,46173,0
2005-08-31,14.058,14.255,14.058,14.255,44044,0
2005-09-01,14.306,14.536,14.306,14.49,86811,0
2005-09-02,14.495,14.564,14.437,14.437,43407,0
2005-09-06,14.654,14.72,14.63,14.715,60854,0
2005-09-07,14.804,14.88,14.754,14.799,26810,0
2005-09-08,14.617,14.71,14.602,14.659,54896,0
2005-09-09,14.663,14.759,14.654,14.754,42343,0
2005-09-12,14.546,14.546,14.48,14.546,28723,0
2005-09-13,14.363,14.452,14.287,14.326,18939,0
2005-09-14,14.331,14.428,14.311,14.334,83195,0
2005-09-15,14.277,14.334,14.203,14.264,47024,0
2005-09-16,14.326,14.428,14.296,14.428,54896,0
2005-09-19,14.326,14.405,14.311,14.405,18085,0
2005-09-20,14.419,14.457,14.26,14.306,30852,0
2005-09-21,14.419,14.504,14.405,14.442,43407,0
2005-09-22,14.377,14.377,14.264,14.326,20427,0
2005-09-23,14.273,14.326,14.174,14.241,26810,0
2005-09-26,14.301,14.504,14.301,14.428,46173,0
2005-09-27,14.334,14.419,14.321,14.382,28300,0
2005-09-28,14.232,14.326,14.217,14.311,41704,0
2005-09-29,14.25,14.476,14.236,14.476,37662,0
2005-09-30,14.273,14.331,14.194,14.277,32554,0
2005-10-03,14.141,14.174,14.048,14.119,50001,0
2005-10-04,14.184,14.358,14.184,14.264,80001,0
2005-10-05,14.382,14.466,14.343,14.382,81492,0
2005-10-06,14.78,14.875,14.64,14.663,140216,0
2005-10-07,15.038,15.128,15.038,15.077,32979,0
2005-10-10,15.035,15.062,14.979,14.983,10214,0
2005-10-11,14.759,14.79,14.64,14.696,32128,0
2005-10-12,14.992,15.392,14.992,15.087,137239,0
2005-10-13,14.885,15.038,14.852,15.038,29150,0
2005-10-14,15.022,15.294,14.987,15.199,53192,0
2005-10-17,15.325,15.325,15.067,15.18,52769,0
2005-10-18,14.819,14.899,14.744,14.875,60854,0
2005-10-19,14.334,14.541,14.316,14.541,61493,0
2005-10-20,14.227,14.382,14.207,14.282,41065,0
2005-10-21,14.029,14.075,13.893,13.964,31702,0
2005-10-24,14.189,14.326,14.189,14.287,34682,0
2005-10-25,14.334,14.372,14.179,14.236,34471,0
2005-10-26,14.321,14.382,14.277,14.316,86811,0
2005-10-27,14.316,14.316,14.124,14.165,27235,0
2005-10-28,14.048,14.241,14.024,14.241,56812,0
2005-10-31,14.146,14.268,14.09,14.241,142771,0
2005-11-01,14.095,14.363,14.062,14.232,266604,0
2005-11-02,14.264,14.673,14.207,14.673,120430,0
2005-11-03,14.607,14.899,14.607,14.71,180218,0
2005-11-04,14.432,14.447,14.184,14.255,88304,0
2005-11-07,14.334,14.551,14.334,14.546,71919,0
2005-11-08,14.372,14.452,14.311,14.392,87452,0
2005-11-09,14.339,14.594,14.321,14.594,38937,0
2005-11-10,14.668,14.772,14.579,14.744,185325,0
2005-11-11,14.654,14.696,14.617,14.687,28086,0
2005-11-14,14.617,14.692,14.584,14.64,26810,0
2005-11-15,14.64,14.776,14.594,14.744,64258,0
2005-11-16,14.687,14.759,14.673,14.687,48085,0
2005-11-17,14.79,14.842,14.687,14.828,40638,0
2005-11-18,14.785,14.809,14.705,14.809,29150,0
2005-11-21,14.819,14.842,14.71,14.799,96600,0
2005-11-22,14.678,14.842,14.617,14.772,96813,0
2005-11-23,14.814,14.899,14.776,14.875,54044,0
2005-11-25,14.7,14.715,14.64,14.673,21704,0
2005-11-28,14.617,14.759,14.579,14.692,80428,0
2005-11-29,14.79,14.86,14.749,14.842,96813,0
2005-11-30,14.856,14.908,14.828,14.828,32554,0
2005-12-01,14.762,14.912,14.739,14.894,48511,0
2005-12-02,14.931,15.101,14.922,15.091,59576,0
2005-12-05,14.946,15.038,14.941,15.022,62556,0
2005-12-06,14.926,15.012,14.885,14.95,33192,0
2005-12-07,14.969,14.987,14.894,14.903,21704,0
2005-12-08,15.157,15.354,15.12,15.232,132133,0
2005-12-09,15.434,15.579,15.425,15.515,24683,0
2005-12-12,15.736,15.782,15.683,15.782,22978,0
2005-12-13,15.885,15.965,15.828,15.895,41917,0
2005-12-14,15.923,15.974,15.905,15.918,22765,0
2005-12-15,15.918,15.933,15.807,15.905,24256,0
2005-12-16,15.956,16.07,15.938,15.938,30213,0
2005-12-19,16.219,16.224,16.083,16.163,123197,0
2005-12-20,16.266,16.285,16.092,16.135,20000,0
2005-12-21,15.965,15.994,15.857,15.905,48938,0
2005-12-22,15.979,16.158,15.965,16.154,51067,0
2005-12-23,16.154,16.275,16.11,16.275,60428,0
2005-12-27,16.318,16.449,16.304,16.384,45747,0
2005-12-28,16.341,16.467,16.328,16.369,26810,0
2005-12-29,16.567,16.599,16.511,16.553,87025,0
2005-12-30,16.482,16.511,16.355,16.463,33618,0
2006-01-03,16.779,17.056,16.716,16.99,52344,0
2006-01-04,17.042,17.323,17.037,17.29,67875,0
2006-01-05,17.149,17.188,17.098,17.168,51492,0
2006-01-06,17.085,17.207,17.06,17.202,27449,0
2006-01-09,16.994,16.994,16.872,16.929,70429,0
2006-01-10,16.793,16.845,16.745,16.845,91704,0
2006-01-11,16.92,17.107,16.83,17.013,139580,0
2006-01-12,16.713,16.769,16.662,16.731,103411,0
2006-01-13,16.637,16.731,16.558,16.699,178518,0
2006-01-17,16.567,16.609,16.526,16.59,80642,0
2006-01-18,16.432,16.439,16.234,16.398,155749,0
2006-01-19,16.313,16.599,16.285,16.581,152772,0
2006-01-20,16.867,16.925,16.543,16.613,102770,0
2006-01-23,16.811,16.872,16.699,16.731,123622,0
2006-01-24,16.454,16.662,16.436,16.553,119578,0
2006-01-25,16.845,16.92,16.821,16.854,140216,0
2006-01-26,16.779,16.905,16.75,16.788,33830,0
2006-01-27,16.708,16.769,16.581,16.59,33192,0
2006-01-30,16.647,16.721,16.572,16.572,171495,0
2006-01-31,16.662,16.731,16.613,16.613,393631,0
2006-02-01,16.613,16.666,16.553,16.613,51278,0
2006-02-02,16.642,16.784,16.599,16.666,167027,0
2006-02-03,16.521,16.774,16.501,16.685,93409,0
2006-02-06,16.872,16.975,16.807,16.962,155110,0
2006-02-07,17.238,17.286,17.013,17.06,148091,0
2006-02-08,17.107,17.343,17.107,17.305,72982,0
2006-02-09,17.318,17.38,17.253,17.272,146175,0
2006-02-10,17.403,17.465,17.267,17.348,77024,0
2006-02-13,17.371,17.492,17.295,17.436,105962,0
2006-02-14,17.389,17.485,17.3,17.413,210219,0
2006-02-15,17.366,17.512,17.348,17.512,179156,0
2006-02-16,17.29,17.413,17.253,17.413,66174,0
2006-02-17,17.272,17.47,17.272,17.47,67452,0
2006-02-21,17.243,17.314,17.112,17.188,160645,0
2006-02-22,16.895,17.272,16.886,17.178,71919,0
2006-02-23,17.075,17.075,16.74,16.788,83408,0
2006-02-24,16.769,16.845,16.613,16.779,54470,0
2006-02-27,16.835,16.934,16.826,16.895,75536,0
2006-02-28,16.854,16.92,16.788,16.811,42343,0
2006-03-01,16.849,16.881,16.726,16.849,62982,0
2006-03-02,16.944,17.178,16.944,17.112,44683,0
2006-03-03,17.525,17.854,17.525,17.77,81919,0
2006-03-06,17.611,17.619,17.421,17.421,52557,0
2006-03-07,17.107,17.154,17.037,17.154,44683,0
2006-03-08,17.037,17.126,17.037,17.093,30852,0
2006-03-09,17.168,17.29,17.168,17.23,34256,0
2006-03-10,17.545,17.775,17.545,17.775,40215,0
2006-03-13,18.067,18.109,17.953,18.047,70853,0
2006-03-14,18.014,18.255,18.014,18.24,94897,0
2006-03-15,18.447,18.549,18.399,18.485,50001,0
2006-03-16,18.777,18.908,18.753,18.799,295545,0
2006-03-17,18.772,18.785,18.631,18.715,105749,0
2006-03-20,18.681,18.691,18.49,18.631,66386,0
2006-03-21,18.894,18.917,18.681,18.71,93196,0
2006-03-22,18.617,18.681,18.518,18.573,68938,0
2006-03-23,18.518,18.54,18.264,18.344,61493,0
2006-03-24,18.255,18.569,18.255,18.495,34682,0
2006-03-27,18.259,18.281,18.113,18.231,104684,0
2006-03-28,18.404,18.418,18.132,18.16,92983,0
2006-03-29,18.1,18.305,18.1,18.179,147879,0
2006-03-30,18.259,18.47,18.212,18.376,99577,0
2006-03-31,18.7,18.79,18.627,18.729,54470,0
2006-04-03,18.93,19.119,18.846,19.016,126601,0
2006-04-04,18.968,19.03,18.753,18.831,339162,0
2006-04-05,18.772,18.87,18.719,18.831,119152,0
2006-04-06,18.753,18.79,18.622,18.729,57236,0
2006-04-07,18.428,18.447,18.15,18.165,81280,0
2006-04-10,17.953,18.028,17.916,18.023,71066,0
2006-04-11,17.911,17.926,17.789,17.887,85323,0
2006-04-12,17.611,17.77,17.611,17.718,58937,0
2006-04-13,17.77,17.892,17.76,17.878,56385,0
2006-04-17,17.882,18.085,17.882,18.033,41917,0
2006-04-18,18.047,18.226,18.006,18.226,69152,0
2006-04-19,18.095,18.264,18.08,18.236,43193,0
2006-04-20,18.16,18.264,18.14,18.226,105962,0
2006-04-21,18.165,18.433,18.165,18.277,70003,0
2006-04-24,18.433,18.549,18.404,18.544,46811,0
2006-04-25,18.404,18.485,18.301,18.381,114258,0
2006-04-26,18.578,18.753,18.578,18.639,68512,0
2006-04-27,18.753,18.996,18.691,18.945,122132,0
2006-04-28,18.88,18.94,18.763,18.804,94897,0
2006-05-01,18.804,19.153,18.804,18.885,131920,0
2006-05-02,19.175,19.537,19.128,19.443,135111,0
2006-05-03,18.705,18.785,18.54,18.676,169157,0
2006-05-04,18.733,18.88,18.686,18.795,45959,0
2006-05-05,18.418,18.508,18.291,18.508,62556,0
2006-05-08,18.231,18.495,18.14,18.325,197240,0
2006-05-09,18.724,18.894,18.578,18.813,199371,0
2006-05-10,18.649,18.785,18.617,18.691,106812,0
2006-05-11,18.559,18.593,18.418,18.49,152134,0
2006-05-12,18.48,18.532,18.236,18.349,144260,0
2006-05-15,17.953,18.17,17.921,17.986,231497,0
2006-05-16,18.281,18.371,18.221,18.325,196178,0
2006-05-17,18.189,18.203,17.46,17.653,304483,0
2006-05-18,17.854,18.001,17.817,17.939,90216,0
2006-05-19,17.426,17.558,17.29,17.492,260434,0
2006-05-22,17.085,17.338,17.027,17.333,338737,0
2006-05-23,17.502,17.812,17.502,17.718,545765,0
2006-05-24,17.46,17.47,17.262,17.413,94684,0
2006-05-25,17.681,17.854,17.573,17.854,65321,0
2006-05-26,17.874,17.887,17.657,17.808,86599,0
2006-05-30,17.586,17.586,17.431,17.485,48085,0
2006-05-31,17.586,17.662,17.502,17.648,118727,0
2006-06-01,17.413,17.812,17.333,17.794,129793,0
2006-06-02,18.072,18.1,17.832,17.981,104045,0
2006-06-05,17.849,17.849,17.629,17.685,94684,0
2006-06-06,17.545,17.662,17.328,17.54,58300,0
2006-06-07,17.47,17.634,17.431,17.48,39150,0
2006-06-08,16.985,17.107,16.695,17.107,93409,0
2006-06-09,17.222,17.23,17.013,17.06,76386,0
2006-06-12,16.835,16.854,16.642,16.685,122984,0
2006-06-13,16.308,16.402,16.139,16.209,126389,0
2006-06-14,16.369,16.436,16.27,16.336,85110,0
2006-06-15,16.91,17.178,16.905,17.037,173199,0
2006-06-16,16.599,16.652,16.444,16.567,78940,0
2006-06-19,16.516,16.563,16.384,16.417,57663,0
2006-06-20,16.506,16.695,16.506,16.628,77024,0
2006-06-21,16.586,16.858,16.586,16.811,128729,0
2006-06-22,16.745,16.858,16.685,16.779,61917,0
2006-06-23,17.075,17.222,17.075,17.136,121706,0
2006-06-26,17.286,17.286,17.032,17.107,77024,0
2006-06-27,17.103,17.103,16.764,16.784,59363,0
2006-06-28,16.862,16.929,16.811,16.876,37237,0
2006-06-29,17.3,17.671,17.3,17.644,64471,0
2006-06-30,17.854,18.057,17.854,17.963,100217,0
2006-07-03,18.062,18.062,17.943,17.996,45535,0
2006-07-05,17.798,17.864,17.709,17.77,78088,0
2006-07-06,17.822,17.981,17.817,17.958,61280,0
2006-07-07,17.832,17.953,17.765,17.812,62342,0
2006-07-10,17.77,17.939,17.714,17.808,30428,0
2006-07-11,17.765,17.897,17.644,17.892,60002,0
2006-07-12,17.973,18.296,17.973,18.198,79365,0
2006-07-13,17.973,18.047,17.897,18.006,82345,0
2006-07-14,18.212,18.231,17.939,18.038,74257,0
2006-07-17,17.789,17.897,17.718,17.743,50213,0
2006-07-18,17.892,17.902,17.743,17.849,47449,0
2006-07-19,17.779,18.391,17.765,18.305,102344,0
2006-07-20,18.325,18.475,18.31,18.339,35107,0
2006-07-21,18.622,18.644,18.523,18.544,43407,0
2006-07-24,18.598,18.799,18.598,18.795,41491,0
2006-07-25,18.635,18.658,18.485,18.653,75748,0
2006-07-26,18.54,18.795,18.499,18.719,38937,0
2006-07-27,18.978,19.114,18.753,18.795,168518,0
2006-07-28,18.841,18.955,18.743,18.894,105110,0
2006-07-31,18.856,18.885,18.719,18.733,99792,0
2006-08-01,18.856,19.035,18.733,19.011,85110,0
2006-08-02,19.157,19.363,19.119,19.331,114047,0
2006-08-03,19.358,19.467,19.284,19.452,125323,0
2006-08-04,19.49,19.5,19.302,19.354,87025,0
2006-08-07,19.059,19.059,18.963,19.006,75961,0
2006-08-08,19.358,19.537,19.25,19.335,88089,0
2006-08-09,19.856,19.928,19.664,19.664,230646,0
2006-08-10,19.457,19.782,19.411,19.763,287882,0
2006-08-11,19.537,19.646,19.472,19.542,111068,0
2006-08-14,19.641,19.749,19.589,19.659,37449,0
2006-08-15,19.928,20.111,19.871,20.091,34682,0
2006-08-16,20.101,20.168,20.049,20.106,42556,0
2006-08-17,20.201,20.304,20.139,20.209,47875,0
2006-08-18,20.633,20.684,20.468,20.558,76175,0
2006-08-21,20.548,20.637,20.421,20.421,67875,0
2006-08-22,20.468,20.74,20.468,20.732,80215,0
2006-08-23,20.586,20.674,20.436,20.464,120642,0
2006-08-24,20.674,20.853,20.59,20.704,69577,0
2006-08-25,20.576,20.65,20.397,20.637,102770,0
2006-08-28,20.459,20.65,20.397,20.641,62342,0
2006-08-29,20.633,20.853,20.548,20.844,27663,0
2006-08-30,20.98,20.995,20.773,20.891,43830,0
2006-08-31,20.749,20.792,20.608,20.608,133834,0
2006-09-01,20.543,20.722,20.543,20.699,114472,0
2006-09-05,20.669,20.669,20.505,20.65,47661,0
2006-09-06,20.209,20.232,20.119,20.201,139580,0
2006-09-07,19.716,19.923,19.716,19.843,83832,0
2006-09-08,19.818,19.913,19.759,19.89,33405,0
2006-09-11,19.777,19.945,19.74,19.904,53831,0
2006-09-12,19.866,20.049,19.861,20.032,74257,0
2006-09-13,20.032,20.163,20.027,20.153,51492,0
2006-09-14,20.115,20.186,20.041,20.077,77024,0
2006-09-15,20.242,20.28,20.182,20.275,74896,0
2006-09-18,20.041,20.081,19.954,20.077,74470,0
2006-09-19,20.163,20.232,19.918,20.017,52344,0
2006-09-20,20.134,20.271,20.134,20.213,65746,0
2006-09-21,20.256,20.411,20.196,20.369,77237,0
2006-09-22,20.387,20.411,20.232,20.299,51703,0
2006-09-25,20.459,20.514,20.285,20.468,40852,0
2006-09-26,20.459,20.5,20.382,20.445,51918,0
2006-09-27,20.495,20.694,20.495,20.567,67875,0
2006-09-28,20.608,20.608,20.431,20.543,61703,0
2006-09-29,20.431,20.486,20.308,20.313,55322,0
2006-10-02,20.285,20.331,20.182,20.246,35533,0
2006-10-03,20.069,20.182,20.013,20.115,229585,0
2006-10-04,20.129,20.227,20.091,20.227,45959,0
2006-10-05,20.266,20.364,20.242,20.304,168518,0
2006-10-06,20.115,20.148,19.928,19.978,179581,0
2006-10-09,20.069,20.158,20.045,20.115,29575,0
2006-10-10,19.933,20.091,19.814,19.881,87664,0
2006-10-11,19.923,20.032,19.848,19.913,41491,0
2006-10-12,19.945,19.988,19.823,19.954,142135,0
2006-10-13,19.852,19.969,19.852,19.937,74683,0
2006-10-16,19.937,20.022,19.895,20.013,72982,0
2006-10-17,19.848,19.871,19.725,19.786,97663,0
2006-10-18,20.436,20.459,20.191,20.387,161496,0
2006-10-19,20.952,21.093,20.928,20.98,64683,0
2006-10-20,21.074,21.093,20.872,21.036,116175,0
2006-10-23,21.079,21.13,20.985,21.018,162560,0
2006-10-24,21.13,21.324,21.13,21.291,94259,0
2006-10-25,21.369,21.583,21.369,21.529,63196,0
2006-10-26,21.364,21.398,21.253,21.305,90216,0
2006-10-27,21.606,21.666,21.233,21.31,115749,0
2006-10-30,21.155,21.314,21.093,21.253,61703,0
2006-10-31,20.966,21.079,20.777,20.858,185965,0
2006-11-01,21.135,21.182,20.732,20.848,140003,0
2006-11-02,20.613,20.773,20.558,20.759,77876,0
2006-11-03,21.069,21.281,21.069,21.15,99151,0
2006-11-06,21.013,21.177,21.013,21.15,75323,0
2006-11-07,21.22,21.389,21.21,21.286,78940,0
2006-11-08,20.947,21.083,20.887,21.031,137026,0
2006-11-09,20.932,21.031,20.787,20.83,119366,0
2006-11-10,20.937,20.971,20.844,20.937,72557,0
2006-11-13,21.008,21.111,20.998,21.06,48511,0
2006-11-14,21.135,21.342,21.031,21.291,61703,0
2006-11-15,21.295,21.464,21.281,21.403,189583,0
2006-11-16,21.065,21.079,20.998,21.046,95323,0
2006-11-17,21.065,21.291,21.065,21.21,59363,0
2006-11-20,21.046,21.097,21.028,21.069,97875,0
2006-11-21,20.914,21.102,20.909,21.088,41917,0
2006-11-22,21.102,21.145,21.055,21.102,44044,0
2006-11-24,20.863,21.036,20.863,20.99,23617,0
2006-11-27,20.995,21.008,20.732,20.83,64895,0
2006-11-28,20.867,21.041,20.867,20.998,102984,0
2006-11-29,21.16,21.21,21.079,21.192,41277,0
2006-11-30,21.286,21.328,21.036,21.116,104684,0
2006-12-01,21.088,21.111,20.858,21.008,75109,0
2006-12-04,20.749,20.932,20.727,20.896,130217,0
2006-12-05,20.74,20.816,20.679,20.782,128090,0
2006-12-06,20.839,21.102,20.811,21.055,105962,0
2006-12-07,21.671,22.145,21.671,22.014,254052,0
2006-12-08,22.032,22.133,21.934,21.972,107664,0
2006-12-11,22.15,22.352,22.113,22.338,67452,0
2006-12-12,22.254,22.442,22.235,22.372,70640,0
2006-12-13,22.372,22.451,22.169,22.352,54683,0
2006-12-14,21.754,21.787,21.676,21.742,127876,0
2006-12-15,21.718,21.718,21.432,21.469,82559,0
2006-12-18,21.817,21.86,21.549,21.733,99151,0
2006-12-19,21.374,21.568,21.291,21.501,154899,0
2006-12-20,21.253,21.319,21.205,21.276,148091,0
2006-12-21,21.031,21.126,20.975,21.097,131494,0
2006-12-22,21.106,21.111,20.825,20.928,90429,0
2006-12-26,21.008,21.065,20.891,20.937,44894,0
2006-12-27,21.031,21.15,21.031,21.126,90855,0
2006-12-28,21.14,21.14,20.853,21.023,101068,0
2006-12-29,20.867,20.99,20.867,20.882,118727,0
2007-01-03,21.346,21.483,21.286,21.291,100644,0
2007-01-04,21.2,21.319,21.177,21.266,75748,0
2007-01-05,20.998,21.051,20.74,20.952,153199,0
2007-01-08,20.937,21.102,20.797,21.031,199371,0
2007-01-09,21.036,21.126,20.975,21.065,188731,0
2007-01-10,20.679,20.722,20.623,20.679,204900,0
2007-01-11,20.65,20.98,20.645,20.937,146175,0
2007-01-12,21.116,21.276,21.116,21.225,107237,0
2007-01-16,21.155,21.276,21.145,21.22,63832,0
2007-01-17,20.995,21.088,20.914,21.036,111919,0
2007-01-18,20.797,20.848,20.713,20.735,127665,0
2007-01-19,20.679,21.15,20.66,21.031,350652,0
2007-01-22,20.722,20.722,20.468,20.534,344268,0
2007-01-23,20.708,20.863,20.708,20.839,92343,0
2007-01-24,21.055,21.079,20.905,20.971,66174,0
2007-01-25,20.816,20.839,20.6,20.679,112133,0
2007-01-26,20.689,20.825,20.628,20.806,91919,0
2007-01-29,20.801,21.018,20.782,20.928,104259,0
2007-01-30,20.928,21.018,20.759,20.825,70003,0
2007-01-31,20.9,21.055,20.844,21.023,203839,0
2007-02-01,21.324,21.403,21.266,21.295,101919,0
2007-02-02,21.233,21.333,21.164,21.195,134472,0
2007-02-05,20.957,21.13,20.928,21.102,183838,0
2007-02-06,22.498,22.55,22.311,22.455,244905,0
2007-02-07,22.347,22.381,22.245,22.259,73407,0
2007-02-08,22.159,22.318,22.089,22.249,60641,0
2007-02-09,22.23,22.347,22.145,22.202,56385,0
2007-02-12,22.301,22.301,22.089,22.15,68725,0
2007-02-13,22.197,22.347,22.197,22.347,38298,0
2007-02-14,22.254,22.446,22.192,22.367,82982,0
2007-02-15,22.381,22.512,22.367,22.493,52769,0
2007-02-16,22.333,22.488,22.254,22.465,84897,0
2007-02-20,23.029,23.096,22.954,23.071,144260,0
2007-02-21,23.1,23.377,23.1,23.288,127027,0
2007-02-22,22.789,22.907,22.62,22.878,145325,0
2007-02-23,23.169,23.416,23.052,23.382,110215,0
2007-02-26,23.129,23.325,23.081,23.283,74896,0
2007-02-27,22.601,22.667,21.977,22.287,230646,0
2007-02-28,22.292,22.446,22.094,22.347,391505,0
2007-03-01,21.87,22.159,21.647,21.967,119152,0
2007-03-02,21.821,22.141,21.784,21.891,149580,0
2007-03-05,21.619,21.846,21.606,21.632,154475,0
2007-03-06,21.747,22.047,21.747,22.018,161282,0
2007-03-07,21.695,21.996,21.647,21.878,146815,0
2007-03-08,22.089,22.169,22.001,22.075,91919,0
2007-03-09,22.145,22.296,22.113,22.235,242775,0
2007-03-12,22.235,22.408,22.207,22.391,327459,0
2007-03-13,22.018,22.15,21.661,21.666,179793,0
2007-03-14,21.521,21.61,21.319,21.511,278096,0
2007-03-15,21.554,21.769,21.511,21.737,187879,0
2007-03-16,21.874,21.939,21.764,21.807,125323,0
2007-03-19,22.08,22.512,22.01,22.245,142135,0
2007-03-20,22.671,22.78,22.574,22.676,148942,0
2007-03-21,22.56,23.071,22.512,23.052,143837,0
2007-03-22,23.096,23.104,22.799,22.888,106601,0
2007-03-23,22.751,22.823,22.592,22.676,183412,0
2007-03-26,22.724,23.014,22.724,22.968,155110,0
2007-03-27,22.635,22.729,22.592,22.686,98940,0
2007-03-28,22.57,22.78,22.498,22.653,107876,0
2007-03-29,22.635,22.803,22.625,22.799,91704,0
2007-03-30,22.907,22.954,22.742,22.873,542574,0
2007-04-02,22.742,22.964,22.686,22.959,95108,0
2007-04-03,23.207,23.428,23.207,23.334,93409,0
2007-04-04,23.349,23.607,23.3,23.569,124897,0
2007-04-05,23.465,23.528,23.387,23.504,62556,0
2007-04-09,23.552,23.669,23.406,23.428,68725,0
2007-04-10,23.524,23.714,23.514,23.692,125323,0
2007-04-11,23.674,23.674,23.359,23.437,100644,0
2007-04-12,23.359,23.519,23.275,23.514,102344,0
2007-04-13,23.669,23.838,23.64,23.791,120217,0
2007-04-16,23.791,23.888,23.728,23.865,134684,0
2007-04-17,23.767,23.823,23.684,23.743,62556,0
2007-04-18,23.767,23.782,23.612,23.692,107876,0
2007-04-19,23.382,23.597,23.359,23.547,104684,0
2007-04-20,23.451,23.475,23.292,23.377,79365,0
2007-04-23,23.46,23.499,23.367,23.451,61493,0
2007-04-24,23.202,23.359,23.174,23.325,756625,0
2007-04-25,23.372,23.706,23.372,23.602,99577,0
2007-04-26,23.538,23.617,23.421,23.519,68512,0
2007-04-27,23.519,23.714,23.456,23.617,74044,0
2007-04-30,23.64,23.757,23.542,23.542,122984,0
2007-05-01,23.592,23.65,23.432,23.524,63618,0
2007-05-02,23.569,23.865,23.56,23.777,113621,0
2007-05-03,23.787,24.011,23.701,23.927,121918,0
2007-05-04,23.728,23.908,23.728,23.865,71704,0
2007-05-07,24.054,24.12,23.996,24.086,56385,0
2007-05-08,24.388,24.407,24.129,24.233,84470,0
2007-05-09,24.04,24.064,23.898,24.03,68512,0
2007-05-10,23.815,23.88,23.475,23.519,88089,0
2007-05-11,23.275,23.645,23.265,23.645,204051,0
2007-05-14,23.602,23.635,23.485,23.607,91069,0
2007-05-15,23.743,23.987,23.688,23.893,129793,0
2007-05-16,23.851,23.86,23.655,23.796,106175,0
2007-05-17,23.547,23.688,23.46,23.592,138730,0
2007-05-18,23.367,23.564,23.359,23.533,189369,0
2007-05-21,23.052,23.197,23.019,23.096,147879,0
2007-05-22,22.756,22.893,22.724,22.851,199158,0
2007-05-23,22.63,22.644,22.446,22.531,120217,0
2007-05-24,22.372,22.372,22.141,22.169,153624,0
2007-05-25,22.428,22.517,22.333,22.442,206602,0
2007-05-29,22.813,22.973,22.733,22.771,132559,0
2007-05-30,22.724,22.837,22.686,22.813,115325,0
2007-05-31,23.109,23.197,22.964,23.071,200005,0
2007-06-01,23.193,23.193,23.081,23.124,122344,0
2007-06-04,23.052,23.119,22.983,23.029,76175,0
2007-06-05,22.893,22.93,22.733,22.856,105324,0
2007-06-06,22.733,22.733,22.428,22.582,121217,0
2007-06-07,22.328,22.343,22.05,22.104,165964,0
2007-06-08,22.109,22.178,21.895,22.133,103832,0
2007-06-11,22.055,22.221,22.014,22.123,183199,0
2007-06-12,22.235,22.418,22.169,22.24,288948,0
2007-06-13,21.996,22.207,21.953,22.192,151920,0
2007-06-14,22.192,22.343,22.104,22.313,119578,0
2007-06-15,22.451,22.582,22.399,22.55,220647,0
2007-06-18,22.433,22.484,22.182,22.202,184264,0
2007-06-19,22.24,22.311,22.08,22.259,240647,0
2007-06-20,22.164,22.212,21.874,21.905,144899,0
2007-06-21,21.459,21.627,21.337,21.583,421720,0
2007-06-22,21.276,21.459,21.261,21.324,400449,0
2007-06-25,21.534,21.661,21.398,21.403,179156,0
2007-06-26,21.393,21.432,21.145,21.169,200646,0
2007-06-27,21.192,21.389,21.169,21.389,192348,0
2007-06-28,21.432,21.709,21.403,21.568,166390,0
2007-06-29,21.573,21.723,21.534,21.592,86385,0
2007-07-02,21.962,22.032,21.891,21.967,120642,0
2007-07-03,21.747,21.817,21.652,21.699,156602,0
2007-07-05,21.807,21.841,21.614,21.666,109579,0
2007-07-06,21.821,22.06,21.821,22.06,140856,0
2007-07-09,21.855,21.929,21.718,21.747,118303,0
2007-07-10,21.588,21.759,21.534,21.554,160006,0
2007-07-11,21.473,21.558,21.403,21.516,85323,0
2007-07-12,21.671,22.099,21.671,22.099,420442,0
2007-07-13,21.632,21.632,21.488,21.544,224903,0
2007-07-16,21.737,21.831,21.69,21.774,118303,0
2007-07-17,21.9,22.018,18.24,21.469,5718732,0
2007-07-18,21.632,21.981,21.384,21.627,1577720,0
2007-07-19,21.87,21.981,21.831,21.85,180218,0
2007-07-20,21.747,21.812,21.563,21.764,363844,0
2007-07-23,22.245,22.306,21.924,21.996,758115,0
2007-07-24,21.751,21.86,21.549,21.596,180432,0
2007-07-25,22.934,22.988,22.493,22.644,490018,0
2007-07-26,22.63,22.742,22.216,22.507,657471,0
2007-07-27,22.254,22.662,22.123,22.216,433208,0
2007-07-30,22.07,22.128,21.821,22.089,254905,0
2007-07-31,22.245,22.328,22.042,22.137,410016,0
2007-08-01,22.555,22.587,21.953,22.352,408100,0
2007-08-02,22.846,23.184,22.606,23.169,440018,0
2007-08-03,22.451,23.119,22.377,22.686,426614,0
2007-08-06,23.086,23.669,23.071,23.64,370229,0
2007-08-07,23.339,23.724,23.3,23.612,245327,0
2007-08-08,23.664,23.787,23.32,23.46,412781,0
2007-08-09,23.288,23.48,23.052,23.236,446826,0
2007-08-10,22.851,23.217,22.676,23.1,371927,0
2007-08-13,23.161,23.315,23.034,23.066,212987,0
2007-08-14,22.658,22.658,22.301,22.347,501722,0
2007-08-15,22.273,22.62,22.164,22.24,223415,0
2007-08-16,22.182,22.428,21.86,22.408,380652,0
2007-08-17,22.949,23.014,22.399,22.686,186177,0
2007-08-20,22.404,22.55,22.254,22.437,236179,0
2007-08-21,22.498,22.601,22.282,22.531,144260,0
2007-08-22,22.173,22.323,22.07,22.306,137877,0
2007-08-23,22.545,22.701,22.484,22.671,184476,0
2007-08-24,22.733,22.907,22.686,22.907,118303,0
2007-08-27,22.649,22.828,22.565,22.676,107026,0
2007-08-28,22.644,22.705,22.423,22.446,135751,0
2007-08-29,22.883,23.052,22.823,23.006,139154,0
2007-08-30,22.503,22.823,22.484,22.653,168944,0
2007-08-31,23.261,23.279,22.911,23.138,177879,0
2007-09-04,22.756,23.184,22.715,23.096,106175,0
2007-09-05,23.207,23.246,22.916,22.983,118091,0
2007-09-06,22.87,23.024,22.705,22.988,114258,0
2007-09-07,23.227,23.425,23.217,23.329,154260,0
2007-09-10,23.538,23.692,23.363,23.602,263201,0
2007-09-11,23.602,23.833,23.504,23.828,603428,0
2007-09-12,24.279,24.519,24.261,24.439,186177,0
2007-09-13,24.195,24.335,24.086,24.161,115960,0
2007-09-14,24.101,24.293,24.03,24.204,101493,0
2007-09-17,24.481,24.603,24.414,24.534,524063,0
2007-09-18,24.374,24.866,24.223,24.768,309801,0
2007-09-19,24.514,24.519,24.279,24.283,248095,0
2007-09-20,24.322,24.519,24.218,24.233,268949,0
2007-09-21,24.861,25.148,24.739,25.124,236179,0
2007-09-24,24.866,24.988,24.716,24.861,130217,0
2007-09-25,24.716,24.797,24.585,24.725,94897,0
2007-09-26,24.651,24.684,24.556,24.58,168090,0
2007-09-27,25.022,25.119,24.957,25.094,218307,0
2007-09-28,24.957,25.06,24.797,24.938,131281,0
2007-10-01,24.875,24.962,24.839,24.905,134898,0
2007-10-02,24.501,24.826,24.462,24.806,184898,0
2007-10-03,24.72,24.73,24.223,24.298,383418,0
2007-10-04,24.393,24.514,24.354,24.419,109790,0
2007-10-05,23.983,24.274,23.983,24.176,215752,0
2007-10-08,24.156,24.171,24.016,24.064,157028,0
2007-10-09,24.068,24.246,24.068,24.246,116600,0
2007-10-10,24.133,24.349,24.133,24.313,107664,0
2007-10-11,24.073,24.246,23.996,24.111,143622,0
2007-10-12,23.888,23.987,23.738,23.965,147240,0
2007-10-15,23.942,23.942,23.583,23.655,120642,0
2007-10-16,24.001,24.059,23.823,23.847,91282,0
2007-10-17,24.388,24.424,24.106,24.265,82982,0
2007-10-18,24.006,24.185,23.996,24.161,84685,0
2007-10-19,23.833,23.983,23.711,23.767,115325,0
2007-10-22,23.711,23.796,23.372,23.669,132772,0
2007-10-23,23.922,23.97,23.733,23.946,122344,0
2007-10-24,23.56,23.847,23.499,23.842,185325,0
2007-10-25,24.288,24.448,24.228,24.393,123622,0
2007-10-26,24.439,24.551,24.34,24.429,173199,0
2007-10-29,24.627,24.651,24.462,24.622,115960,0
2007-10-30,24.156,24.298,23.851,24.166,281073,0
2007-10-31,24.914,25.143,24.439,24.839,436401,0
2007-11-01,24.429,24.641,24.378,24.509,189794,0
2007-11-02,24.148,24.218,23.942,24.171,303842,0
2007-11-05,23.701,23.946,23.65,23.893,223648,0
2007-11-06,23.893,23.996,23.855,23.983,87664,0
2007-11-07,23.987,24.106,23.592,23.592,228307,0
2007-11-08,23.432,24.138,23.428,24.077,275967,0
2007-11-09,24.176,24.322,24.045,24.045,233625,0
2007-11-12,24.086,24.327,24.04,24.096,123835,0
2007-11-13,24.676,25.099,24.676,25.099,277671,0
2007-11-14,24.87,24.957,24.556,24.671,108727,0
2007-11-15,24.327,24.378,24.006,24.086,185538,0
2007-11-16,24.556,24.725,24.486,24.608,88849,0
2007-11-19,24.576,24.679,24.424,24.496,107876,0
2007-11-20,24.978,25.251,24.88,25.079,233402,0
2007-11-21,24.914,25.177,24.806,24.962,186177,0
2007-11-23,25.215,25.493,25.107,25.365,102923,0
2007-11-26,25.671,25.731,25.342,25.342,171485,0
2007-11-27,25.642,25.905,25.642,25.905,205965,0
2007-11-28,26.257,26.649,26.136,26.587,183838,0
2007-11-29,26.221,26.334,26.004,26.281,511510,0
2007-11-30,26.427,26.529,26.164,26.253,199252,0
2007-12-03,26.676,26.738,26.539,26.649,157454,0
2007-12-04,26.743,26.855,26.534,26.539,294906,0
2007-12-05,26.607,26.63,26.394,26.553,304483,0
2007-12-06,26.285,26.295,26.022,26.173,162965,0
2007-12-07,25.986,26.159,25.769,26.107,192348,0
2007-12-10,25.976,26.15,25.966,26.097,76812,0
2007-12-11,25.887,26.281,25.779,25.816,97854,0
2007-12-12,25.468,25.478,24.9,24.974,542552,0
2007-12-13,25.332,25.392,24.754,24.952,300011,0
2007-12-14,24.957,25.022,24.73,24.802,125323,0
2007-12-17,24.764,24.811,24.509,24.561,290649,0
2007-12-18,24.181,24.19,23.851,24.064,260647,0
2007-12-19,24.261,24.279,24.001,24.124,138518,0
2007-12-20,24.411,24.481,24.166,24.283,136814,0
2007-12-21,24.501,24.707,24.414,24.661,161282,0
2007-12-24,24.816,24.875,24.612,24.782,43407,0
2007-12-26,24.843,24.938,24.676,24.905,69152,0
2007-12-27,24.811,24.909,24.661,24.707,128516,0
2007-12-28,25.148,25.285,24.978,25.069,106175,0
2007-12-31,24.627,24.962,24.514,24.792,97663,0
2008-01-02,25.342,25.342,24.802,24.821,192561,0
2008-01-03,24.988,25.294,24.988,25.261,354270,0
2008-01-04,25.28,25.426,25.197,25.27,293381,0
2008-01-07,25.661,25.798,25.553,25.746,183199,0
2008-01-08,26.305,26.422,25.896,25.976,259586,0
2008-01-09,26.855,27.035,26.738,26.981,397462,0
2008-01-10,26.935,27.235,26.845,27.067,263413,0
2008-01-11,26.893,26.948,26.592,26.767,189794,0
2008-01-14,26.68,26.836,26.539,26.671,130778,0
2008-01-15,26.513,26.63,26.249,26.475,349376,0
2008-01-16,26.625,26.831,26.159,26.217,845991,0
2008-01-17,26.257,26.403,25.591,25.652,648747,0
2008-01-18,26.295,26.413,25.615,25.824,296393,0
2008-01-22,23.805,24.505,23.597,24.439,708951,0
2008-01-23,23.421,23.913,23.166,23.833,619597,0
2008-01-24,23.432,23.494,23.147,23.392,327672,0
2008-01-25,24.345,24.393,23.564,23.688,321501,0
2008-01-28,23.97,24.091,23.602,24.077,264905,0
2008-01-29,24.011,24.265,23.932,24.116,161785,0
2008-01-30,23.97,24.539,23.918,24.393,581724,0
2008-01-31,23.692,24.448,23.664,24.223,605553,0
2008-02-01,24.161,24.403,24.035,24.308,262565,0
2008-02-04,24.298,24.439,24.082,24.378,312352,0
2008-02-05,23.777,23.815,23.499,23.564,278587,0
2008-02-06,23.329,23.354,23.029,23.124,272137,0
2008-02-07,22.676,22.775,22.475,22.742,355973,0
2008-02-08,22.644,23.104,22.596,23.062,206177,0
2008-02-11,23.231,23.288,22.998,23.251,162772,0
2008-02-12,23.597,23.805,23.428,23.519,144260,0
2008-02-13,23.564,23.975,23.547,23.885,144049,0
2008-02-14,23.382,23.777,23.193,23.305,541936,0
2008-02-15,23.823,24.059,23.757,24.059,214691,0
2008-02-19,24.04,24.251,23.955,23.975,145346,0
2008-02-20,24.354,24.754,24.354,24.744,384058,0
2008-02-21,24.688,24.768,24.256,24.322,513454,0
2008-02-22,24.768,24.806,24.374,24.637,217881,0
2008-02-25,24.388,24.598,24.242,24.598,261643,0
2008-02-26,24.735,24.89,24.561,24.852,184898,0
2008-02-27,24.571,25.099,24.571,24.9,137877,0
2008-02-28,24.816,24.909,24.671,24.847,73407,0
2008-02-29,24.612,24.839,24.462,24.593,156816,0
2008-03-03,24.547,24.651,24.467,24.646,127453,0
2008-03-04,24.238,24.393,24.02,24.2,230434,0
2008-03-05,24.72,24.924,24.627,24.749,188731,0
2008-03-06,24.787,24.802,24.571,24.603,145516,0
2008-03-07,24.735,24.87,24.617,24.676,128729,0
2008-03-10,24.453,24.453,23.95,24.073,121706,0
2008-03-11,24.166,24.233,23.706,23.913,202136,0
2008-03-12,23.842,23.893,23.499,23.592,293842,0
2008-03-13,22.813,23.684,22.701,23.557,291989,0
2008-03-14,23.236,23.334,22.841,23.081,251285,0
2008-03-17,23.152,23.406,22.873,23.119,263840,0
2008-03-18,23.014,23.129,22.413,22.701,214264,0
2008-03-19,22.028,22.123,21.588,21.61,303416,0
2008-03-20,22.118,22.54,22.065,22.512,334270,0
2008-03-24,22.475,22.719,22.455,22.681,106175,0
2008-03-25,22.625,22.813,22.465,22.784,176389,0
2008-03-26,22.954,23.129,22.873,23.114,160006,0
2008-03-27,23.372,23.542,23.197,23.256,207241,0
2008-03-28,23.48,23.524,23.283,23.31,196603,0
2008-03-31,23.538,23.801,23.3,23.65,217242,0
2008-04-01,23.753,23.801,23.597,23.762,152984,0
2008-04-02,23.64,24.045,23.612,23.908,127453,0
2008-04-03,23.847,24.265,23.847,24.228,133411,0
2008-04-04,24.256,24.374,24.133,24.327,91919,0
2008-04-07,24.246,24.414,24.19,24.27,175752,0
2008-04-08,24.148,24.209,24.011,24.111,91919,0
2008-04-09,24.238,24.313,24.096,24.195,96813,0
2008-04-10,24.265,24.378,24.111,24.233,120217,0
2008-04-11,24.073,24.073,23.782,23.842,97875,0
2008-04-14,23.888,23.888,23.607,23.626,159317,0
2008-04-15,24.082,24.091,23.851,24.011,159624,0
2008-04-16,24.054,24.181,23.927,24.181,87707,0
2008-04-17,23.65,23.65,23.231,23.279,146259,0
2008-04-18,24.223,24.369,23.965,24.288,159458,0
2008-04-21,24.414,24.534,24.274,24.477,103377,0
2008-04-22,24.458,24.547,24.279,24.308,86405,0
2008-04-23,24.214,24.505,24.166,24.453,70020,0
2008-04-24,24.214,24.378,24.03,24.322,127414,0
2008-04-25,24.684,24.834,24.656,24.806,109838,0
2008-04-28,24.58,24.735,24.514,24.556,86409,0
2008-04-29,24.491,24.952,24.448,24.768,109675,0
2008-04-30,24.89,25.069,24.821,24.87,162042,0
2008-05-01,25.002,25.119,24.716,25.099,100349,0
2008-05-02,24.632,24.651,24.354,24.419,154052,0
2008-05-05,24.651,24.661,24.444,24.551,102694,0
2008-05-06,24.938,25.158,24.88,25.05,131958,0
2008-05-07,24.632,24.692,24.481,24.509,154925,0
2008-05-08,24.764,25.017,24.73,24.861,294347,0
2008-05-09,25.05,25.285,25.022,25.103,167647,0
2008-05-12,25.45,25.849,25.389,25.849,167006,0
2008-05-13,25.99,26.032,25.829,25.873,136885,0
2008-05-14,25.698,25.713,25.421,25.445,229190,0
2008-05-15,25.496,25.533,25.328,25.445,156727,0
2008-05-16,25.496,25.576,25.38,25.566,160211,0
2008-05-19,25.684,25.764,25.389,25.557,148212,0
2008-05-20,25.501,25.53,25.27,25.473,154540,0
2008-05-21,25.615,25.679,25.294,25.342,92277,0
2008-05-22,25.731,26.197,25.718,26.047,127940,0
2008-05-23,26.093,26.097,25.718,25.789,112076,0
2008-05-27,26.173,26.427,26.173,26.319,129723,0
2008-05-28,26.178,26.295,26.032,26.226,148884,0
2008-05-29,25.793,26.093,25.689,25.971,151486,0
2008-05-30,26.037,26.285,26.018,26.197,196508,0
2008-06-02,25.849,26.037,25.755,25.971,78602,0
2008-06-03,25.839,26.013,25.759,25.896,161411,0
2008-06-04,25.779,26.071,25.759,25.986,168070,0
2008-06-05,26.244,26.436,26.217,26.436,85209,0
2008-06-06,26.173,26.226,26.018,26.061,130144,0
2008-06-09,26.394,26.436,26.131,26.234,128704,0
2008-06-10,25.834,26.013,25.816,25.854,85650,0
2008-06-11,26.446,26.446,26.032,26.168,266261,0
2008-06-12,26.136,26.168,25.882,25.887,111753,0
2008-06-13,25.887,26.183,25.858,26.085,124945,0
2008-06-16,25.944,26.145,25.849,26.032,102245,0
2008-06-17,25.915,25.934,25.652,25.652,262801,0
2008-06-18,25.426,25.488,25.261,25.362,115051,0
2008-06-19,25.521,25.581,25.411,25.488,109121,0
2008-06-20,25.533,25.566,25.303,25.384,137013,0
2008-06-23,25.411,25.6,25.328,25.526,152720,0
2008-06-24,25.455,25.746,25.294,25.62,131958,0
2008-06-25,25.731,25.952,25.633,25.863,134765,0
2008-06-26,26.249,26.249,25.62,25.684,212087,0
2008-06-27,25.808,26.004,25.736,25.849,149860,0
2008-06-30,25.789,25.944,25.764,25.798,123394,0
2008-07-01,25.952,26.357,25.849,26.314,354232,0
2008-07-02,26.159,26.164,25.878,25.915,282123,0
2008-07-03,26.789,26.86,26.465,26.752,253076,0
2008-07-07,26.384,26.865,26.339,26.509,225112,0
2008-07-08,26.027,26.093,25.759,25.939,216695,0
2008-07-09,25.994,26.262,25.834,25.868,222632,0
2008-07-10,27.617,27.781,27.293,27.734,486783,0
2008-07-11,26.976,27.244,26.836,27.03,291040,0
2008-07-14,26.967,27.099,26.836,26.903,151125,0
2008-07-15,26.935,27.437,26.893,27.166,305754,0
2008-07-16,26.578,26.61,26.085,26.257,260537,0
2008-07-17,25.225,25.521,24.768,25.107,598875,0
2008-07-18,25.887,26.253,25.661,26.178,1531387,0
2008-07-21,26.004,26.173,25.896,26.071,142730,0
2008-07-22,25.769,26.168,25.769,26.076,168278,0
2008-07-23,25.557,25.798,25.493,25.581,166287,0
2008-07-24,26.117,26.226,25.91,25.99,235343,0
2008-07-25,26.352,26.718,26.212,26.69,211574,0
2008-07-28,27.123,27.123,26.573,26.64,284511,0
2008-07-29,26.173,26.3,26.018,26.239,218209,0
2008-07-30,26.018,26.479,25.99,26.384,254013,0
2008-07-31,26.187,26.244,25.816,25.896,207506,0
2008-08-01,26.384,26.389,26.112,26.285,121993,0
2008-08-04,26.446,26.578,26.29,26.334,302942,0
2008-08-05,26.69,26.907,26.548,26.898,343854,0
2008-08-06,26.84,27.062,26.685,26.991,183838,0
2008-08-07,26.743,26.747,26.446,26.465,193607,0
2008-08-08,25.803,26.305,25.803,26.271,330222,0
2008-08-11,25.961,26.076,25.736,25.849,162799,0
2008-08-12,25.493,25.633,25.43,25.543,190999,0
2008-08-13,25.275,25.426,25.065,25.342,246173,0
2008-08-14,24.754,25.022,24.716,24.826,253033,0
2008-08-15,24.462,24.661,24.308,24.534,264890,0
2008-08-18,24.556,24.749,24.491,24.688,373601,0
2008-08-19,24.472,24.641,24.303,24.576,113795,0
2008-08-20,24.834,25.027,24.787,24.895,130241,0
2008-08-21,25.079,25.435,24.998,25.27,186243,0
2008-08-22,25.501,25.6,25.37,25.493,140702,0
2008-08-25,25.192,25.275,24.792,24.88,118817,0
2008-08-26,24.978,25.298,24.938,25.055,121579,0
2008-08-27,25.05,25.243,25.036,25.205,76429,0
2008-08-28,25.605,25.703,25.526,25.553,186208,0
2008-08-29,25.313,25.365,25.069,25.158,141714,0
2008-09-02,25.313,25.389,24.978,25.06,433084,0
2008-09-03,25.089,25.416,25.069,25.323,255448,0
2008-09-04,25.167,25.243,24.364,24.393,200780,0
2008-09-05,24.293,24.327,23.927,23.991,158302,0
2008-09-08,24.58,24.603,24.195,24.444,175914,0
2008-09-09,24.551,24.768,24.101,24.181,255837,0
2008-09-10,24.534,24.716,24.393,24.424,157498,0
2008-09-11,24.875,25.129,24.603,25.129,165773,0
2008-09-12,25.089,25.511,25.05,25.473,197933,0
2008-09-15,25.488,25.638,25.138,25.256,185285,0
2008-09-16,25.115,25.533,24.87,25.365,282299,0
2008-09-17,25.652,25.674,24.905,25.119,248688,0
2008-09-18,25.143,25.225,24.725,25.084,226688,0
2008-09-19,24.777,25.099,24.398,24.919,334391,0
2008-09-22,24.692,24.73,24.322,24.359,148946,0
2008-09-23,24.156,24.298,23.645,23.733,105548,0
2008-09-24,23.865,23.965,23.63,23.728,137303,0
2008-09-25,24.265,24.544,24.204,24.317,123131,0
2008-09-26,24.214,24.598,24.045,24.598,142550,0
2008-09-29,24.204,24.439,23.524,23.782,177567,0
2008-09-30,24.388,24.419,23.942,24.411,124387,0
2008-10-01,24.096,24.637,24.064,24.544,120963,0
2008-10-02,24.086,24.176,23.64,23.748,215782,0
2008-10-03,23.987,24.378,23.692,23.987,266098,0
2008-10-06,23.32,23.87,22.898,23.697,722193,0
2008-10-07,23.617,23.659,22.577,22.577,500477,0
2008-10-08,22.254,22.808,22.014,22.423,574733,0
2008-10-09,21.61,21.779,20.35,20.562,458954,0
2008-10-10,19.871,20.354,18.808,19.823,559081,0
2008-10-13,21.742,22.747,21.695,22.747,352555,0
2008-10-14,22.404,22.404,21.511,21.742,436723,0
2008-10-15,22.047,22.197,21.248,21.291,420448,0
2008-10-16,21.554,21.578,20.633,21.172,584977,0
2008-10-17,21.248,22.094,21.195,21.539,322276,0
2008-10-20,21.681,22.212,21.539,22.212,299084,0
2008-10-21,21.568,21.831,21.15,21.464,367365,0
2008-10-22,20.962,21.055,20.411,20.623,419972,0
2008-10-23,21.418,21.496,20.471,21.276,409183,0
2008-10-24,19.486,20.476,19.424,20.163,319328,0
2008-10-27,18.908,19.213,18.653,18.724,397058,0
2008-10-28,19.19,20.699,19.081,20.641,497021,0
2008-10-29,20.5,21.258,20.35,20.722,365189,0
2008-10-30,20.825,20.877,20.148,20.773,236430,0
2008-10-31,20.806,21.473,20.787,21.187,309406,0
2008-11-03,20.699,20.867,20.45,20.586,242187,0
2008-11-04,20.637,21.652,20.637,21.478,376842,0
2008-11-05,20.304,20.486,19.818,19.818,576591,0
2008-11-06,20.374,20.519,19.593,19.876,954389,0
2008-11-07,20.318,20.797,20.148,20.787,358202,0
2008-11-10,20.839,20.877,20.119,20.217,173586,0
2008-11-11,20.745,21.074,20.514,20.679,241314,0
2008-11-12,20.538,20.839,20.227,20.34,209176,0
2008-11-13,21.169,22.587,20.773,22.488,414191,0
2008-11-14,21.3,22.141,21.281,21.413,314948,0
2008-11-17,20.995,21.723,20.83,21.22,240953,0
2008-11-18,21.374,21.874,21.14,21.699,218155,0
2008-11-19,21.446,21.549,20.295,20.34,238464,0
2008-11-20,20.402,20.816,18.95,19.297,886286,0
2008-11-21,20.111,20.227,19.307,20.163,866404,0
2008-11-24,21.36,22.05,20.336,21.817,471910,0
2008-11-25,21.958,22.207,21.243,21.681,382238,0
2008-11-26,20.735,21.046,20.44,20.957,371134,0
2008-11-28,20.392,20.655,20.266,20.655,202711,0
2008-12-01,20.036,20.081,19.542,19.555,288774,0
2008-12-02,20.359,20.509,19.913,20.35,609711,0
2008-12-03,20.397,21.069,20.397,21.06,671555,0
2008-12-04,20.459,20.975,20.331,20.732,507056,0
2008-12-05,20.431,21.097,20.129,21.041,184737,0
2008-12-08,20.998,21.266,20.848,21.121,279003,0
2008-12-09,20.436,20.689,20.091,20.369,280101,0
2008-12-10,20.553,20.717,20.318,20.548,267850,0
2008-12-11,21.051,21.328,20.717,20.821,200289,0
2008-12-12,20.975,21.398,20.975,21.3,308958,0
2008-12-15,21.709,21.831,21.418,21.742,230131,0
2008-12-16,21.728,22.676,21.619,22.61,464957,0
2008-12-17,21.967,22.507,21.929,22.357,257736,0
2008-12-18,21.891,22.06,21.408,21.539,306551,0
2008-12-19,21.539,21.573,21.172,21.427,190448,0
2008-12-22,21.627,21.769,21.266,21.563,222864,0
2008-12-23,21.792,21.831,21.248,21.337,193011,0
2008-12-24,21.398,21.473,21.15,21.36,66285,0
2008-12-26,21.554,21.69,21.524,21.69,80198,0
2008-12-29,22.169,22.173,21.614,21.878,263165,0
2008-12-30,22.137,22.296,21.967,22.259,173593,0
2008-12-31,21.944,22.343,21.944,22.173,75124,0
2009-01-02,22.455,22.526,22.118,22.404,185971,0
2009-01-05,21.754,21.919,21.637,21.882,160267,0
2009-01-06,21.622,21.728,21.266,21.666,240439,0
2009-01-07,21.671,21.787,21.436,21.699,343556,0
2009-01-08,21.418,21.821,21.248,21.764,307848,0
2009-01-09,21.276,21.276,20.782,20.932,331398,0
2009-01-12,20.975,20.975,20.689,20.811,149667,0
2009-01-13,20.581,20.882,20.567,20.782,217471,0
2009-01-14,20.445,20.509,20.111,20.455,219243,0
2009-01-15,20.445,20.975,20.129,20.797,632920,0
2009-01-16,20.787,20.891,20.304,20.595,335180,0
2009-01-20,20.6,20.613,20.069,20.191,225225,0
2009-01-21,20.378,20.872,20.124,20.806,567193,0
2009-01-22,20.481,20.754,20.28,20.704,332602,0
2009-01-23,20.411,21.031,20.285,20.858,298565,0
2009-01-26,21.374,21.747,21.116,21.261,173100,0
2009-01-27,21.455,21.544,21.195,21.393,218725,0
2009-01-28,21.379,21.606,21.238,21.483,173173,0
2009-01-29,21.379,21.488,20.966,21.051,156828,0
2009-01-30,21.324,21.403,20.957,21.036,221977,0
2009-02-02,20.816,21.314,20.782,21.169,167296,0
2009-02-03,21.369,21.855,21.229,21.742,213562,0
2009-02-04,21.164,21.544,20.839,20.975,401499,0
2009-02-05,21.195,21.704,21.097,21.446,507311,0
2009-02-06,20.764,21.164,20.735,20.98,379182,0
2009-02-09,20.932,20.995,20.491,20.674,367405,0
2009-02-10,20.613,20.797,20.049,20.275,368089,0
2009-02-11,20.863,21.215,20.853,21.093,190230,0
2009-02-12,20.887,21.328,20.777,21.328,215962,0
2009-02-13,21.055,21.15,20.914,20.957,88197,0
2009-02-17,20.562,20.586,20.271,20.271,159204,0
2009-02-18,20.468,20.486,20.017,20.205,179470,0
2009-02-19,20.562,20.641,20.049,20.077,146584,0
2009-02-20,20.323,20.645,20.186,20.519,233889,0
2009-02-23,20.962,21.008,20.111,20.227,237218,0
2009-02-24,20.825,20.998,20.538,20.975,257665,0
2009-02-25,20.275,20.382,19.876,19.998,229198,0
2009-02-26,20.022,20.101,19.505,19.509,648433,0
2009-02-27,19.307,19.438,18.935,19.062,306990,0
2009-03-02,19.522,19.735,18.992,19.104,727486,0
2009-03-03,19.19,19.279,18.875,19.011,1138505,0
2009-03-04,18.635,19.406,18.607,19.245,900786,0
2009-03-05,19.109,19.138,18.536,18.686,412285,0
2009-03-06,18.748,18.827,18.117,18.408,590415,0
2009-03-09,18.391,18.729,18.25,18.391,313586,0
2009-03-10,18.15,18.193,17.394,17.629,505831,0
2009-03-11,16.472,17.512,16.12,17.389,923273,0
2009-03-12,17.662,17.859,17.431,17.779,907807,0
2009-03-13,18.15,18.367,18.09,18.264,697834,0
2009-03-16,17.755,17.93,17.489,17.629,898179,0
2009-03-17,18.001,18.32,17.864,18.264,415051,0
2009-03-18,17.441,18.371,17.394,18.184,770831,0
2009-03-19,17.817,17.84,17.558,17.639,594377,0
2009-03-20,16.599,16.784,16.432,16.76,865967,0
2009-03-23,16.755,17.183,16.716,17.136,475988,0
2009-03-24,16.807,16.99,16.76,16.802,452404,0
2009-03-25,17.939,18.264,17.808,18.127,805920,0
2009-03-26,18.085,18.578,18.047,18.433,401402,0
2009-03-27,18.127,18.174,17.934,18.006,215244,0
2009-03-30,17.748,17.939,17.676,17.902,215536,0
2009-03-31,18.17,18.325,18.095,18.189,226914,0
2009-04-01,18.075,18.391,18.018,18.335,307088,0
2009-04-02,18.381,18.527,18.17,18.24,264062,0
2009-04-03,17.794,17.832,17.55,17.832,380066,0
2009-04-06,17.52,17.709,17.314,17.54,630022,0
2009-04-07,17.76,17.958,17.616,17.723,227941,0
2009-04-08,18.047,18.1,17.869,17.981,145013,0
2009-04-09,17.525,17.817,17.295,17.436,382172,0
2009-04-13,17.582,17.671,17.328,17.648,131222,0
2009-04-14,17.907,18.052,17.836,18.033,270969,0
2009-04-15,17.849,17.887,17.644,17.836,254502,0
2009-04-16,17.784,17.878,17.662,17.803,259290,0
2009-04-17,18.117,18.291,18.057,18.184,228650,0
2009-04-20,17.803,17.859,17.554,17.619,209140,0
2009-04-21,17.644,17.869,17.577,17.794,153628,0
2009-04-22,17.624,17.733,17.497,17.515,219796,0
2009-04-23,17.582,17.926,17.413,17.907,496565,0
2009-04-24,18.085,18.113,17.832,17.897,232423,0
2009-04-27,17.817,17.986,17.629,17.738,274388,0
2009-04-28,17.981,18.165,17.968,18.052,197830,0
2009-04-29,18.259,18.386,18.117,18.264,376134,0
2009-04-30,18.527,18.617,18.009,18.1,275254,0
2009-05-01,17.991,18.179,17.887,17.977,473900,0
2009-05-04,18.057,18.15,17.93,17.948,849445,0
2009-05-05,17.718,17.755,17.253,17.361,418932,0
2009-05-06,17.887,17.887,17.53,17.591,1058727,0
2009-05-07,17.958,18.255,17.902,18.072,737545,0
2009-05-08,18.386,18.644,18.386,18.598,1066181,0
2009-05-11,18.386,18.47,18.236,18.286,369688,0
2009-05-12,18.93,19.104,18.733,18.875,666938,0
2009-05-13,19.509,19.509,19.035,19.153,650967,0
2009-05-14,19.411,19.462,19.185,19.322,518824,0
2009-05-15,19.143,19.227,18.663,18.795,248390,0
2009-05-18,19.203,19.269,18.992,19.255,452804,0
2009-05-19,19.19,19.245,19.076,19.143,233750,0
2009-05-20,19.696,19.791,19.636,19.659,313513,0
2009-05-21,19.495,19.532,19.223,19.42,274324,0
2009-05-22,19.795,19.795,19.382,19.424,208725,0
2009-05-26,19.486,19.763,19.448,19.655,205033,0
2009-05-27,19.795,19.818,19.317,19.428,141272,0
2009-05-28,19.696,19.706,19.477,19.608,164589,0
2009-05-29,19.754,19.838,19.495,19.838,187420,0
2009-06-01,20.022,20.106,19.885,20.041,244347,0
2009-06-02,20.139,20.354,20.119,20.261,291141,0
2009-06-03,20.336,20.397,19.993,20.191,186661,0
2009-06-04,20.645,20.679,20.387,20.543,242976,0
2009-06-05,20.209,20.209,19.754,19.848,188616,0
2009-06-08,19.8,20.022,19.735,19.89,168712,0
2009-06-09,20.45,20.514,20.222,20.364,185382,0
2009-06-10,20.464,20.486,19.949,20.158,257146,0
2009-06-11,20.266,20.505,20.227,20.354,303864,0
2009-06-12,20.237,20.623,20.201,20.59,120690,0
2009-06-15,20.017,20.217,19.998,20.186,259016,0
2009-06-16,20.186,20.402,20.173,20.251,435008,0
2009-06-17,20.797,21.051,20.713,20.971,160203,0
2009-06-18,20.952,21.083,20.821,20.896,158250,0
2009-06-19,20.942,20.995,20.754,20.821,129861,0
2009-06-22,20.749,20.909,20.704,20.74,135337,0
2009-06-23,21.205,21.276,21.088,21.169,219151,0
2009-06-24,20.834,20.914,20.586,20.669,152990,0
2009-06-25,20.689,21.145,20.618,21.093,191977,0
2009-06-26,20.821,21.046,20.74,20.995,93558,0
2009-06-29,20.821,21.15,20.764,21.121,87835,0
2009-06-30,21.169,21.253,20.905,21.15,103665,0
2009-07-01,21.423,21.563,21.324,21.333,153007,0
2009-07-02,21.356,21.469,21.281,21.314,101995,0
2009-07-06,21.342,21.529,21.319,21.529,92599,0
2009-07-07,21.258,21.346,21.023,21.051,137319,0
2009-07-08,21.379,21.408,21.023,21.21,130903,0
2009-07-09,21.21,21.319,21.023,21.233,95036,0
2009-07-10,20.928,21.055,20.74,20.896,101091,0
2009-07-13,20.745,21.097,20.708,21.06,94408,0
2009-07-14,20.637,20.708,20.468,20.628,125898,0
2009-07-15,20.98,21.008,20.773,20.962,109866,0
2009-07-16,20.839,21.051,20.806,20.971,131256,0
2009-07-17,20.942,21.169,20.374,20.704,642610,0
2009-07-20,21.215,21.266,20.952,21.238,234742,0
2009-07-21,21.145,21.172,20.918,21.079,79242,0
2009-07-22,21.051,21.364,20.995,21.295,134775,0
2009-07-23,20.877,21.229,20.825,21.14,168268,0
2009-07-24,21.286,21.792,21.261,21.759,230482,0
2009-07-27,21.676,21.85,21.539,21.817,149743,0
2009-07-28,21.243,21.501,21.145,21.501,272628,0
2009-07-29,21.169,21.403,21.06,21.342,180495,0
2009-07-30,21.319,21.418,21.205,21.319,235683,0
2009-07-31,21.432,21.652,21.389,21.568,172224,0
2009-08-03,22.08,22.362,21.891,22.08,236613,0
2009-08-04,21.558,21.647,21.291,21.324,292341,0
2009-08-05,21.558,21.592,21.088,21.271,195813,0
2009-08-06,20.754,20.768,20.411,20.586,224190,0
2009-08-07,20.952,20.957,20.669,20.801,118680,0
2009-08-10,20.679,20.74,20.5,20.735,98050,0
2009-08-11,20.553,20.633,20.426,20.514,82609,0
2009-08-12,20.628,20.699,20.5,20.581,70664,0
2009-08-13,20.392,20.402,20.158,20.261,216646,0
2009-08-14,20.186,20.217,19.881,19.969,359698,0
2009-08-17,19.73,20.032,19.701,19.993,119450,0
2009-08-18,19.9,20.017,19.818,19.885,154192,0
2009-08-19,20.069,20.534,20.027,20.529,253072,0
2009-08-20,20.299,20.567,20.28,20.534,158488,0
2009-08-21,20.299,20.595,20.256,20.571,186069,0
2009-08-24,20.524,20.637,20.359,20.44,230713,0
2009-08-25,20.548,20.59,20.364,20.421,149561,0
2009-08-26,20.674,20.777,20.558,20.628,149864,0
2009-08-27,20.745,20.821,20.534,20.749,133791,0
2009-08-28,20.887,20.942,20.562,20.669,115182,0
2009-08-31,20.99,21.229,20.932,21.055,216351,0
2009-09-01,20.722,20.932,20.369,20.397,220003,0
2009-09-02,20.445,20.514,20.313,20.382,103992,0
2009-09-03,20.509,20.524,20.251,20.509,92149,0
2009-09-04,20.313,20.669,20.242,20.514,73302,0
2009-09-08,21.295,21.295,21.069,21.126,173056,0
2009-09-09,21.671,21.699,21.398,21.506,179324,0
2009-09-10,21.539,21.695,21.403,21.69,117905,0
2009-09-11,21.747,21.855,21.647,21.69,103709,0
2009-09-14,21.915,22.001,21.831,21.86,81765,0
2009-09-15,21.759,21.91,21.695,21.886,182463,0
2009-09-16,22.099,22.63,22.047,22.526,194494,0
2009-09-17,23.504,23.573,23.222,23.288,210098,0
2009-09-18,23.49,23.509,23.174,23.197,212344,0
2009-09-21,23.184,23.367,23.109,23.207,91757,0
2009-09-22,23.787,23.805,23.528,23.635,217992,0
2009-09-23,23.557,23.622,23.325,23.372,139344,0
2009-09-24,23.56,23.578,23.001,23.096,221595,0
2009-09-25,23.31,23.578,23.246,23.359,155706,0
2009-09-28,23.552,23.617,23.222,23.261,153515,0
2009-09-29,23.217,23.334,23.114,23.256,98491,0
2009-09-30,23.387,23.456,23.188,23.377,124375,0
2009-10-01,23.283,23.296,22.903,22.921,145593,0
2009-10-02,22.784,23.038,22.742,22.903,98265,0
2009-10-05,23.081,23.363,23.019,23.305,94531,0
2009-10-06,23.152,23.401,23.152,23.329,113975,0
2009-10-07,23.179,23.437,23.179,23.437,77655,0
2009-10-08,23.421,23.547,23.325,23.437,80140,0
2009-10-09,23.246,23.305,23.066,23.227,125411,0
2009-10-12,23.31,23.416,23.227,23.3,250449,0
2009-10-13,23.236,23.256,23.042,23.166,98303,0
2009-10-14,23.339,23.692,23.207,23.622,432414,0
2009-10-15,23.31,23.626,23.31,23.504,96940,0
2009-10-16,23.475,23.528,23.184,23.49,211736,0
2009-10-19,23.451,23.617,23.27,23.514,121389,0
2009-10-20,23.305,23.411,23.184,23.372,109758,0
2009-10-21,23.292,23.494,23.236,23.246,174883,0
2009-10-22,23.166,23.367,23.086,23.279,130816,0
2009-10-23,22.954,22.964,22.71,22.729,297530,0
2009-10-26,22.715,22.78,22.235,22.357,276093,0
2009-10-27,22.526,22.771,22.395,22.625,251974,0
2009-10-28,22.63,22.813,22.484,22.625,255541,0
2009-10-29,22.93,23.354,22.925,23.202,239081,0
2009-10-30,23.076,23.161,22.667,22.729,360405,0
2009-11-02,22.639,22.87,22.54,22.78,191292,0
2009-11-03,23.504,23.714,23.406,23.664,221930,0
2009-11-04,23.724,24.34,23.701,24.256,277218,0
2009-11-05,24.486,24.617,24.313,24.444,201133,0
2009-11-06,24.303,24.58,24.288,24.439,150853,0
2009-11-09,24.566,24.787,24.477,24.768,142401,0
2009-11-10,24.88,25.285,24.866,25.238,211882,0
2009-11-11,24.929,24.962,24.72,24.764,162909,0
2009-11-12,24.826,24.852,24.524,24.547,209274,0
2009-11-13,24.957,25.303,24.875,25.153,192020,0
2009-11-16,25.107,25.29,25.027,25.238,92341,0
2009-11-17,25.036,25.129,24.957,25.115,50473,0
2009-11-18,25.266,25.285,25.079,25.187,77819,0
2009-11-19,25.055,25.06,24.754,24.993,167525,0
2009-11-20,24.9,25.069,24.787,24.919,191885,0
2009-11-23,25.201,25.313,25.04,25.107,100241,0
2009-11-24,25.294,25.294,25.084,25.172,100470,0
2009-11-25,25.526,25.566,25.401,25.516,82178,0
2009-11-27,24.87,25.256,24.87,25.055,93548,0
2009-11-30,25.045,25.225,24.83,24.957,144883,0
2009-12-01,25.501,25.595,25.365,25.591,197563,0
2009-12-02,25.638,25.708,25.511,25.652,93077,0
2009-12-03,25.829,25.994,25.62,25.671,114383,0
2009-12-04,25.934,25.956,25.731,25.829,123636,0
2009-12-07,25.633,25.798,25.557,25.657,84472,0
2009-12-08,25.04,25.133,24.797,24.797,169876,0
2009-12-09,25.362,25.365,24.924,25.347,210531,0
2009-12-10,25.234,25.243,24.919,25.187,96827,0
2009-12-11,25.158,25.201,24.988,25.177,125767,0
2009-12-14,25.187,25.411,25.158,25.352,88556,0
2009-12-15,25.05,25.318,25.05,25.318,88638,0
2009-12-16,25.46,25.548,25.397,25.46,98134,0
2009-12-17,25.045,25.163,24.934,25.05,143345,0
2009-12-18,25.347,25.406,25.103,25.28,159352,0
2009-12-21,25.256,25.493,25.115,25.192,111433,0
2009-12-22,25.22,25.285,24.971,25.197,228302,0
2009-12-23,25.27,25.45,25.158,25.342,68548,0
2009-12-24,25.46,25.511,25.261,25.389,38360,0
2009-12-28,25.365,25.401,25.197,25.342,119392,0
2009-12-29,25.392,25.43,25.079,25.332,97263,0
2009-12-30,25.094,25.225,24.974,25.065,61363,0
2009-12-31,24.909,25.225,24.676,24.914,79495,0
2010-01-04,25.45,25.684,25.389,25.638,130506,0
2010-01-05,24.938,25.031,24.777,24.87,136965,0
2010-01-06,24.725,24.852,24.679,24.852,147536,0
2010-01-07,24.501,24.692,24.364,24.666,134981,0
2010-01-08,24.378,24.612,24.27,24.598,218912,0
2010-01-11,25.094,25.138,24.952,25.031,115225,0
2010-01-12,24.821,24.971,24.684,24.688,239065,0
2010-01-13,25.04,25.138,24.993,25.045,164230,0
2010-01-14,25.401,25.53,25.261,25.493,78761,0
2010-01-15,25.243,25.243,24.875,25.065,97230,0
2010-01-19,25.119,25.401,25.115,25.342,166240,0
2010-01-20,25.205,25.332,24.749,25.079,358671,0
2010-01-21,25.045,25.084,24.509,24.58,149320,0
2010-01-22,24.895,24.974,24.486,24.491,134266,0
2010-01-25,24.359,24.481,24.293,24.335,124983,0
2010-01-26,24.233,24.398,24.19,24.251,128656,0
2010-01-27,24.106,24.261,24.05,24.242,88919,0
2010-01-28,23.937,23.975,23.504,23.706,185780,0
2010-01-29,23.828,24.03,23.719,23.801,139841,0
2010-02-01,23.942,24.106,23.903,24.006,105177,0
2010-02-02,24.151,24.505,24.106,24.429,98877,0
2010-02-03,24.349,24.388,24.091,24.156,92472,0
2010-02-04,23.847,23.847,23.367,23.367,145908,0
2010-02-05,23.315,23.411,23.011,23.406,224310,0
2010-02-08,23.437,23.504,23.288,23.32,111915,0
2010-02-09,23.456,23.772,23.265,23.64,118412,0
2010-02-10,23.451,23.622,23.367,23.442,163271,0
2010-02-11,23.635,23.767,23.392,23.701,114704,0
2010-02-12,23.578,23.701,23.46,23.692,78550,0
2010-02-16,23.47,23.796,23.363,23.753,95866,0
2010-02-17,23.724,23.801,23.428,23.519,147419,0
2010-02-18,23.801,23.975,23.787,23.875,130806,0
2010-02-19,23.583,23.898,23.542,23.855,78516,0
2010-02-22,23.979,24.077,23.87,23.927,59929,0
2010-02-23,23.524,23.664,23.451,23.588,143659,0
2010-02-24,24.58,24.768,24.419,24.617,202274,0
2010-02-25,24.233,24.369,24.016,24.335,185567,0
2010-02-26,24.279,24.676,24.19,24.58,141041,0
2010-03-01,25.103,25.294,25.094,25.238,344045,0
2010-03-02,25.553,25.657,25.411,25.591,271736,0
2010-03-03,25.571,25.764,25.435,25.53,183825,0
2010-03-04,25.727,25.751,25.43,25.548,167079,0
2010-03-05,25.411,25.533,25.318,25.533,154853,0
2010-03-08,25.526,25.538,25.29,25.455,111634,0
2010-03-09,25.43,25.533,25.37,25.389,80629,0
2010-03-10,25.323,25.652,25.323,25.473,605769,0
2010-03-11,25.543,25.576,25.397,25.464,163709,0
2010-03-12,25.561,25.679,25.44,25.576,150613,0
2010-03-15,25.901,25.901,25.723,25.812,134212,0
2010-03-16,25.891,26.037,25.808,25.971,96831,0
2010-03-17,25.956,25.999,25.793,25.905,214194,0
2010-03-18,25.849,25.901,25.615,25.839,94724,0
2010-03-19,25.557,25.605,25.38,25.506,149878,0
2010-03-22,25.774,26.45,25.774,26.413,140413,0
2010-03-23,25.949,25.994,25.769,25.829,103028,0
2010-03-24,25.873,25.929,25.784,25.854,74892,0
2010-03-25,25.99,26.032,25.812,25.868,155000,0
2010-03-26,25.873,25.994,25.764,25.868,148073,0
2010-03-29,26.112,26.285,26.047,26.221,80505,0
2010-03-30,26.202,26.276,25.961,26.089,77391,0
2010-03-31,26.389,26.582,26.367,26.394,170303,0
2010-04-01,26.408,26.615,26.38,26.61,123109,0
2010-04-05,26.553,26.635,26.509,26.573,78292,0
2010-04-06,25.999,26.173,25.905,26.022,105530,0
2010-04-07,26.004,26.066,25.849,25.99,130113,0
2010-04-08,25.849,26.31,25.808,26.217,143635,0
2010-04-09,26.131,26.276,26.097,26.271,102915,0
2010-04-12,26.31,26.38,26.178,26.371,108923,0
2010-04-13,26.587,26.733,26.339,26.649,113787,0
2010-04-14,26.64,26.685,26.46,26.615,122253,0
2010-04-15,26.371,26.513,26.324,26.394,70352,0
2010-04-16,26.417,26.645,26.29,26.314,90117,0
2010-04-19,26.097,26.513,26.071,26.436,92058,0
2010-04-20,26.573,26.625,26.479,26.602,101467,0
2010-04-21,26.413,26.47,26.344,26.362,75978,0
2010-04-22,26.112,26.352,25.986,26.324,152579,0
2010-04-23,26.3,26.625,26.295,26.625,90214,0
2010-04-26,26.31,26.539,26.239,26.427,87384,0
2010-04-27,26.136,26.3,25.849,25.878,133143,0
2010-04-28,25.769,25.779,25.421,25.657,188383,0
2010-04-29,25.548,25.624,25.389,25.478,248410,0
2010-04-30,25.6,25.647,25.352,25.352,115278,0
2010-05-03,25.581,25.689,25.384,25.628,126628,0
2010-05-04,24.957,25.069,24.83,24.875,201141,0
2010-05-05,23.996,24.12,23.875,24.03,223165,0
2010-05-06,23.851,24.195,23.32,23.738,360417,0
2010-05-07,23.114,23.188,22.565,22.964,200180,0
2010-05-10,23.202,23.447,23.006,23.197,243208,0
2010-05-11,22.601,23.034,22.587,22.851,216724,0
2010-05-12,23.029,23.292,23.014,23.265,227408,0
2010-05-13,23.583,23.772,23.528,23.679,359460,0
2010-05-14,23.583,23.63,23.029,23.359,264372,0
2010-05-17,23.179,23.256,22.818,23.212,132887,0
2010-05-18,23.32,23.382,22.823,22.851,149806,0
2010-05-19,22.833,23.231,22.686,23.147,183870,0
2010-05-20,23.104,23.256,22.653,22.921,295116,0
2010-05-21,22.442,22.738,22.395,22.644,211065,0
2010-05-24,22.498,22.676,22.333,22.377,115710,0
2010-05-25,22.381,22.729,22.178,22.681,327352,0
2010-05-26,22.61,22.747,22.277,22.357,193121,0
2010-05-27,22.949,23.315,22.873,23.275,237772,0
2010-05-28,23.664,23.688,23.265,23.315,274330,0
2010-06-01,23.442,24.05,23.354,23.56,441182,0
2010-06-02,23.932,24.143,23.762,24.116,237129,0
2010-06-03,24.519,24.661,24.331,24.486,221174,0
2010-06-04,24.223,24.369,23.81,23.932,191529,0
2010-06-07,24.02,24.214,23.842,23.847,109944,0
2010-06-08,24.025,24.327,23.885,24.166,188929,0
2010-06-09,24.764,25.031,24.612,24.651,269571,0
2010-06-10,25.238,25.416,25.099,25.357,222317,0
2010-06-11,24.821,25.182,24.816,25.04,124315,0
2010-06-14,25.138,25.187,24.852,24.852,267751,0
2010-06-15,25.37,25.751,25.342,25.674,394809,0
2010-06-16,25.384,26.061,25.357,25.981,523233,0
2010-06-17,25.929,26.107,25.774,26.102,207196,0
2010-06-18,25.759,25.868,25.553,25.586,156111,0
2010-06-21,25.557,26.285,25.397,25.496,183460,0
2010-06-22,25.526,25.6,25.251,25.285,108491,0
2010-06-23,25.225,25.44,24.993,25.225,144188,0
2010-06-24,25.337,25.647,25.167,25.375,162349,0
2010-06-25,25.416,25.642,25.303,25.511,80129,0
2010-06-28,25.824,25.92,25.483,25.496,140655,0
2010-06-29,25.543,25.543,25.094,25.21,188890,0
2010-06-30,25.454,25.567,25.174,25.236,131042,0
2010-07-01,25.727,25.882,25.501,25.784,274739,0
2010-07-02,25.357,25.445,25.069,25.119,172091,0
2010-07-06,25.23,25.46,25.06,25.352,176252,0
2010-07-07,25.22,25.426,25.11,25.389,113755,0
2010-07-08,25.243,25.571,25.119,25.553,476166,0
2010-07-09,25.192,25.28,25.045,25.256,108761,0
2010-07-12,25.197,25.323,25.133,25.266,117549,0
2010-07-13,25.384,25.703,25.37,25.53,115120,0
2010-07-14,25.548,25.952,25.493,25.779,188330,0
2010-07-15,26.052,26.154,25.764,26.071,523674,0
2010-07-16,25.863,25.91,25.557,25.566,197224,0
2010-07-19,25.769,25.824,25.638,25.713,162906,0
2010-07-20,25.167,25.303,25.036,25.275,212513,0
2010-07-21,24.847,24.895,24.414,24.519,435293,0
2010-07-22,24.919,25.205,24.9,24.957,154370,0
2010-07-23,24.89,24.993,24.702,24.947,166950,0
2010-07-26,24.971,25.303,24.909,25.275,146839,0
2010-07-27,26.178,26.499,26.093,26.499,270160,0
2010-07-28,26.267,26.475,26.234,26.422,319931,0
2010-07-29,26.221,26.253,25.759,25.769,247898,0
2010-07-30,25.586,25.882,25.526,25.698,143360,0
2010-08-02,25.961,26.066,25.858,25.939,159632,0
2010-08-03,26.027,26.441,25.966,26.212,99437,0
2010-08-04,26.544,26.767,26.47,26.666,123267,0
2010-08-05,26.563,26.676,26.431,26.653,64085,0
2010-08-06,26.784,27.001,26.777,26.893,343313,0
2010-08-09,26.831,26.907,26.694,26.793,69425,0
2010-08-10,26.394,26.831,26.276,26.767,119216,0
2010-08-11,25.966,26.056,25.812,25.905,129243,0
2010-08-12,26.159,26.253,26.136,26.249,103368,0
2010-08-13,26.221,26.339,26.187,26.267,64071,0
2010-08-16,26.509,26.836,26.465,26.587,187710,0
2010-08-17,26.971,27.17,26.821,27.052,92217,0
2010-08-18,27.23,27.23,27.01,27.039,128065,0
2010-08-19,27.025,27.067,26.743,26.772,97556,0
2010-08-20,26.64,26.676,26.413,26.563,71788,0
2010-08-23,26.516,26.704,26.431,26.431,82615,0
2010-08-24,26.408,26.713,26.348,26.548,110667,0
2010-08-25,27.039,27.194,26.87,27.146,319391,0
2010-08-26,26.957,27.039,26.635,26.699,90357,0
2010-08-27,26.816,26.93,26.465,26.93,113881,0
2010-08-30,26.694,26.784,26.548,26.592,117283,0
2010-08-31,26.626,26.754,26.534,26.631,102657,0
2010-09-01,27.123,27.132,26.939,27.062,93634,0
2010-09-02,26.699,26.752,26.489,26.752,142326,0
2010-09-03,26.212,26.45,26.154,26.357,347117,0
2010-09-07,26.494,26.494,26.305,26.314,184192,0
2010-09-08,26.578,26.661,26.489,26.529,128775,0
2010-09-09,26.455,26.455,26.23,26.357,136055,0
2010-09-10,26.357,26.46,26.339,26.431,111465,0
2010-09-13,26.747,26.874,26.713,26.781,115124,0
2010-09-14,26.757,27.179,26.718,27.099,104841,0
2010-09-15,26.878,27.01,26.816,26.935,97382,0
2010-09-16,27.025,27.113,26.865,26.996,96579,0
2010-09-17,26.845,26.953,26.699,26.802,112229,0
2010-09-20,26.845,27.089,26.802,26.976,117838,0
2010-09-21,27.376,27.729,27.33,27.705,269640,0
2010-09-22,27.846,27.945,27.682,27.715,119302,0
2010-09-23,27.471,27.649,27.391,27.437,136020,0
2010-09-24,28.128,28.274,28.035,28.138,204068,0
2010-09-27,28.194,28.221,28.109,28.133,78664,0
2010-09-28,28.622,29.027,28.372,28.993,184095,0
2010-09-29,28.998,29.153,28.937,29.045,93977,0
2010-09-30,29.237,29.27,28.748,29.017,97460,0
2010-10-01,29.519,29.703,29.44,29.563,232101,0
2010-10-04,29.181,29.313,28.978,29.11,180491,0
2010-10-05,29.327,29.365,29.022,29.139,619988,0
2010-10-06,28.758,29.092,28.748,28.886,210431,0
2010-10-07,29.036,29.35,28.829,29.318,342307,0
2010-10-08,29.275,29.6,29.209,29.59,125028,0
2010-10-11,29.35,29.454,29.27,29.318,56269,0
2010-10-12,29.158,29.577,29.022,29.492,99157,0
2010-10-13,29.636,29.751,29.477,29.492,113981,0
2010-10-14,29.995,30.131,29.933,30.084,432170,0
2010-10-15,30.064,30.064,29.728,29.868,143109,0
2010-10-18,29.904,30.018,29.826,30.009,70579,0
2010-10-19,29.496,29.641,29.205,29.308,133532,0
2010-10-20,29.135,29.67,29.11,29.595,114396,0
2010-10-21,29.487,29.604,29.139,29.365,174923,0
2010-10-22,29.582,29.736,29.572,29.684,56256,0
2010-10-25,29.689,29.782,29.509,29.563,145429,0
2010-10-26,29.558,29.656,29.477,29.509,108974,0
2010-10-27,29.646,29.713,29.256,29.533,177659,0
2010-10-28,29.723,29.938,29.698,29.877,101329,0
2010-10-29,29.833,30.012,29.769,29.907,108898,0
2010-11-01,29.938,29.976,29.431,29.577,166098,0
2010-11-02,30.009,30.136,29.772,29.772,145060,0
2010-11-03,29.85,29.895,29.469,29.835,233269,0
2010-11-04,29.168,29.431,29.168,29.388,190203,0
2010-11-05,29.022,29.092,28.814,28.937,126125,0
2010-11-08,28.796,28.998,28.74,28.942,486136,0
2010-11-09,28.72,28.805,28.231,28.318,273374,0
2010-11-10,28.693,29.115,28.489,29.087,297461,0
2010-11-11,28.781,28.805,28.504,28.735,210441,0
2010-11-12,28.814,28.908,28.585,28.725,105536,0
2010-11-15,28.43,28.58,28.327,28.449,90727,0
2010-11-16,28.27,28.322,27.935,28.045,84318,0
2010-11-17,27.86,27.963,27.744,27.899,100257,0
2010-11-18,28.241,28.467,28.199,28.382,71901,0
2010-11-19,28.411,28.551,28.26,28.476,99514,0
2010-11-22,27.87,27.988,27.612,27.94,148659,0
2010-11-23,27.578,27.627,27.244,27.395,172760,0
2010-11-24,27.631,27.771,27.597,27.662,151883,0
2010-11-26,27.809,27.963,27.785,27.926,155178,0
2010-11-29,27.298,27.381,27.136,27.381,240160,0
2010-11-30,27.275,27.389,27.132,27.251,152394,0
2010-12-01,27.88,28.067,27.767,28.059,113775,0
2010-12-02,27.983,28.471,27.963,28.458,135289,0
2010-12-03,28.313,28.518,28.298,28.504,131523,0
2010-12-06,28.035,28.199,27.875,28.167,211938,0
2010-12-07,27.88,27.968,27.744,27.804,188451,0
2010-12-08,27.551,27.823,27.476,27.739,248440,0
2010-12-09,27.729,27.734,27.442,27.593,190544,0
2010-12-10,27.597,27.814,27.419,27.682,181483,0
2010-12-13,27.502,27.89,27.466,27.814,87102,0
2010-12-14,27.963,28.002,27.794,27.875,105471,0
2010-12-15,27.386,27.654,27.099,27.298,190791,0
2010-12-16,27.225,27.239,27.02,27.128,229544,0
2010-12-17,26.816,26.855,26.607,26.84,192683,0
2010-12-20,26.446,26.671,26.384,26.568,114844,0
2010-12-21,26.777,26.831,26.635,26.789,141474,0
2010-12-22,26.513,26.777,26.484,26.777,126853,0
2010-12-23,26.685,26.939,26.645,26.893,114572,0
2010-12-27,26.807,26.986,26.807,26.926,48822,0
2010-12-28,27.113,27.136,26.87,26.874,144304,0
2010-12-29,26.952,27.043,26.824,26.933,52260,0
2010-12-30,27.025,27.075,26.887,27,60014,0
2010-12-31,27.02,27.231,26.911,27.114,57188,0
2011-01-03,27.057,27.079,26.807,27.062,194537,0
2011-01-04,26.996,27.005,26.666,26.831,162472,0
2011-01-05,26.253,26.427,26.207,26.357,139823,0
2011-01-06,26.694,26.762,26.529,26.553,237006,0
2011-01-07,26.436,26.539,26.305,26.362,146255,0
2011-01-10,26.207,26.384,26.107,26.344,97484,0
2011-01-11,26.071,26.267,25.944,26.262,163537,0
2011-01-12,26.62,26.762,26.513,26.704,89770,0
2011-01-13,26.939,27.047,26.883,26.953,114008,0
2011-01-14,26.86,26.986,26.821,26.93,196660,0
2011-01-18,26.635,26.728,26.436,26.568,304503,0
2011-01-19,26.587,26.645,26.362,26.436,286335,0
2011-01-20,26.516,26.582,26.319,26.417,229747,0
2011-01-21,26.221,26.324,26.121,26.202,86811,0
2011-01-24,26.23,26.455,26.23,26.455,244005,0
2011-01-25,26.413,27.179,26.384,27.156,260701,0
2011-01-26,27.132,27.225,26.967,27.113,151611,0
2011-01-27,26.87,27.489,26.845,27.409,205077,0
2011-01-28,27.376,27.522,27.194,27.194,274881,0
2011-01-31,27.456,27.573,27.389,27.521,118727,0
2011-02-01,27.909,28.279,27.851,28.194,542767,0
2011-02-02,28.231,28.504,28.177,28.386,323818,0
2011-02-03,28.367,28.518,28.308,28.449,298358,0
2011-02-04,28.26,28.556,28.177,28.445,140092,0
2011-02-07,28.509,28.72,28.358,28.703,402028,0
2011-02-08,28.814,28.946,28.748,28.867,126865,0
2011-02-09,29.097,29.548,29.059,29.499,192515,0
2011-02-10,29.504,29.694,29.373,29.627,174430,0
2011-02-11,29.031,29.431,29.031,29.295,392618,0
2011-02-14,29.388,29.811,29.373,29.811,237280,0
2011-02-15,30.507,30.55,30.224,30.263,205871,0
2011-02-16,30.215,30.342,30.093,30.309,122767,0
2011-02-18,30.263,30.436,30.064,30.229,242453,0
2011-02-22,30.451,30.553,30.234,30.361,119788,0
2011-02-23,30.21,30.643,30.21,30.478,213954,0
2011-02-24,30.784,30.803,30.521,30.695,150557,0
2011-02-25,30.545,30.841,30.545,30.836,211608,0
2011-02-28,31.013,31.217,30.981,31.197,174673,0
2011-03-01,31.329,31.362,31.038,31.127,187319,0
2011-03-02,31.357,31.827,31.357,31.747,140394,0
2011-03-03,32.114,32.114,31.841,32.076,76258,0
2011-03-04,32.241,32.805,32.081,32.777,295956,0
2011-03-07,32.588,32.636,32.199,32.283,76005,0
2011-03-08,31.634,32.086,31.61,31.954,156326,0
2011-03-09,31.963,32.279,31.883,32.185,88030,0
2011-03-10,31.737,31.818,31.564,31.61,101506,0
2011-03-11,31.499,31.785,31.479,31.673,177028,0
2011-03-14,31.587,31.864,31.536,31.823,105652,0
2011-03-15,30.61,31.292,30.287,30.595,209678,0
2011-03-16,30.986,31.071,30,30.177,246857,0
2011-03-17,30.476,30.571,30.324,30.534,136931,0
2011-03-18,30.648,30.671,30.263,30.376,187059,0
2011-03-21,30.577,30.727,30.535,30.634,167348,0
2011-03-22,30.934,31.127,30.849,31.033,113513,0
2011-03-23,31.704,31.864,30.902,31.071,544222,0
2011-03-24,31.709,31.856,31.536,31.737,154292,0
2011-03-25,31.578,31.841,31.508,31.644,102308,0
2011-03-28,31.484,31.723,31.396,31.527,80096,0
2011-03-29,31.231,31.484,31.172,31.455,102320,0
2011-03-30,31.664,31.883,31.569,31.864,168101,0
2011-03-31,31.601,31.781,31.581,31.733,528553,0
2011-04-01,31.771,32.283,31.649,32.231,110256,0
2011-04-04,33.059,33.083,32.561,32.692,134341,0
2011-04-05,32.702,32.982,32.601,32.906,139275,0
2011-04-06,33.035,33.219,33.03,33.083,135308,0
2011-04-07,33.024,33.328,33.014,33.21,138264,0
2011-04-08,33.556,33.561,33.368,33.453,100502,0
2011-04-11,33.66,33.74,33.44,33.609,91651,0
2011-04-12,33.257,33.522,33.124,33.394,184139,0
2011-04-13,33.825,34.266,33.792,33.942,526244,0
2011-04-14,33.838,34.056,33.805,33.979,146860,0
2011-04-15,34.252,34.643,34.167,34.59,214441,0
2011-04-18,34.162,34.21,33.679,33.998,277306,0
2011-04-19,34.332,34.529,34.121,34.501,144862,0
2011-04-20,35.108,35.165,34.952,35.014,167824,0
2011-04-21,35.16,35.352,35.033,35.187,106142,0
2011-04-25,35.273,35.319,35.014,35.253,123368,0
2011-04-26,35.444,35.699,35.415,35.604,250003,0
2011-04-27,35.464,36.034,35.384,35.967,188281,0
2011-04-28,36.539,36.629,36.259,36.605,173546,0
2011-04-29,36.956,37.15,36.762,36.928,181733,0
2011-05-02,36.682,36.909,36.397,36.634,149051,0
2011-05-03,36.203,36.377,35.609,35.686,294560,0
2011-05-04,35.97,36.008,34.718,34.931,421741,0
2011-05-05,34.737,34.737,34.276,34.428,481962,0
2011-05-06,34.831,35.206,34.21,34.343,413682,0
2011-05-09,34.357,34.718,34.201,34.703,166317,0
2011-05-10,34.182,34.447,34.167,34.395,234990,0
2011-05-11,34.172,34.172,33.569,33.779,234663,0
2011-05-12,33.451,34.087,33.078,34.025,215786,0
2011-05-13,34.077,34.29,33.594,33.764,214841,0
2011-05-16,33.508,33.945,33.466,33.669,445813,0
2011-05-17,33.21,33.284,32.826,33.274,495933,0
2011-05-18,33.319,33.901,33.2,33.854,146054,0
2011-05-19,34.02,34.372,33.954,34.295,190201,0
2011-05-20,34.025,34.111,33.674,33.731,467980,0
2011-05-23,32.934,33.024,32.668,32.978,190245,0
2011-05-24,33.262,33.584,33.215,33.47,257007,0
2011-05-25,33.147,33.225,32.896,33.091,196341,0
2011-05-26,33.119,33.348,32.886,33.257,84561,0
2011-05-27,33.348,33.599,33.262,33.475,80194,0
2011-05-31,34.201,34.329,34.067,34.295,132138,0
2011-06-01,34.798,34.803,34.02,34.02,190791,0
2011-06-02,34.101,34.14,33.689,33.916,121904,0
2011-06-03,34.087,34.372,34.02,34.201,125171,0
2011-06-06,34.703,34.703,34.21,34.22,182727,0
2011-06-07,34.58,34.657,34.404,34.485,118264,0
2011-06-08,34.472,34.599,34.334,34.423,106825,0
2011-06-09,34.698,35.093,34.683,34.935,258084,0
2011-06-10,34.495,34.519,33.954,34.196,233845,0
2011-06-13,34.442,34.637,34.257,34.495,76116,0
2011-06-14,34.913,35.044,34.821,34.913,103536,0
2011-06-15,34.77,34.904,34.408,34.571,88166,0
2011-06-16,34.025,34.21,33.797,34.135,155335,0
2011-06-17,34.532,34.561,34.072,34.147,135281,0
2011-06-20,34.067,34.386,34.058,34.3,150668,0
2011-06-21,34.386,34.908,34.3,34.752,148031,0
2011-06-22,34.467,34.657,34.31,34.347,95764,0
2011-06-23,34.12,34.367,33.811,34.334,104110,0
2011-06-24,33.741,34.418,33.427,34.001,366398,0
2011-06-27,34.157,34.808,34.157,34.657,228499,0
2011-06-28,34.239,34.855,34.205,34.808,133247,0
2011-06-29,34.889,35.059,34.793,34.978,123982,0
2011-06-30,35.235,35.539,35.23,35.434,108437,0
2011-07-01,35.519,35.871,35.368,35.79,197867,0
2011-07-05,35.396,35.548,35.31,35.425,289311,0
2011-07-06,35.15,35.405,35.11,35.4,158421,0
2011-07-07,35.278,35.676,35.164,35.453,140369,0
2011-07-08,35.529,35.647,35.215,35.481,71957,0
2011-07-11,34.826,34.899,34.499,34.594,113257,0
2011-07-12,34.12,34.49,34.072,34.201,230802,0
2011-07-13,34.841,35.363,34.803,34.973,198198,0
2011-07-14,35.263,35.405,34.784,34.846,120272,0
2011-07-15,35.79,36.127,35.43,35.913,202947,0
2011-07-18,36.506,36.506,36.082,36.392,184349,0
2011-07-19,36.938,36.976,36.515,36.667,146963,0
2011-07-20,36.753,36.919,36.487,36.672,143377,0
2011-07-21,36.733,37.145,36.701,36.914,342349,0
2011-07-22,36.648,36.87,36.402,36.776,194604,0
2011-07-25,36.88,37.208,36.762,37.113,134285,0
2011-07-26,37.825,37.986,37.658,37.91,263047,0
2011-07-27,37.597,37.626,36.861,36.89,1709395,0
2011-07-28,36.938,37.061,36.776,36.829,150891,0
2011-07-29,36.534,36.691,36.421,36.497,237554,0
2011-08-01,36.933,36.933,35.283,35.41,276222,0
2011-08-02,35.145,35.235,34.423,34.551,297849,0
2011-08-03,34.433,34.884,34.011,34.855,281108,0
2011-08-04,33.972,34.12,33.038,33.109,488847,0
2011-08-05,33.289,33.384,32.284,32.826,623510,0
2011-08-08,31.753,32.038,30.265,30.453,535728,0
2011-08-09,31.188,31.601,29.937,31.526,435856,0
2011-08-10,32.137,32.137,30.976,31.079,450066,0
2011-08-11,31.331,32.317,31.188,31.98,319459,0
2011-08-12,32.365,32.668,32.165,32.45,221966,0
2011-08-15,33.504,33.609,33.142,33.432,128391,0
2011-08-16,33.068,33.56,32.891,33.073,155656,0
2011-08-17,33.404,33.636,32.821,33.058,127446,0
2011-08-18,32.217,32.265,31.516,32.009,222714,0
2011-08-19,31.306,32.18,31.284,31.61,399560,0
2011-08-22,32.564,32.564,31.905,32.028,154615,0
2011-08-23,32.721,33.2,32.483,33.2,109135,0
2011-08-24,32.45,32.74,31.833,32.256,224656,0
2011-08-25,31.306,31.453,30.529,30.895,336706,0
2011-08-26,31.183,32.014,30.903,31.97,277797,0
2011-08-29,31.929,32.217,31.858,32.141,209300,0
2011-08-30,31.384,31.806,31.197,31.695,371478,0
2011-08-31,31.962,32.522,31.953,32.284,252218,0
2011-09-01,32.132,32.398,31.88,31.929,151914,0
2011-09-02,31.995,32.389,31.895,31.97,205619,0
2011-09-06,31.9,32.36,31.763,32.312,210548,0
2011-09-07,32.886,33.389,32.831,33.362,122375,0
2011-09-08,32.407,32.944,32.26,32.303,134957,0
2011-09-09,31.89,31.9,31.188,31.274,290148,0
2011-09-12,31.042,31.559,30.951,31.559,134489,0
2011-09-13,31.434,32,31.212,31.625,115408,0
2011-09-14,31.885,32.906,31.427,32.631,184618,0
2011-09-15,32.826,33.215,32.725,33.19,378251,0
2011-09-16,33.124,33.85,33.095,33.698,686170,0
2011-09-19,32.402,33.262,32.299,33.114,133078,0
2011-09-20,33.55,34.011,33.366,33.432,148516,0
2011-09-21,33.323,33.65,32.901,32.901,357989,0
2011-09-22,32.275,32.332,31.306,31.492,189203,0
2011-09-23,31.364,32.351,31.34,32.251,148920,0
2011-09-26,33.215,33.618,32.692,33.584,247481,0
2011-09-27,33.162,33.369,32.65,32.848,250865,0
2011-09-28,33.504,33.609,32.821,32.92,246054,0
2011-09-29,33.358,33.379,32.014,32.327,420674,0
2011-09-30,32.076,32.716,31.948,32.033,241689,0
2011-10-03,31.422,31.833,30.719,30.818,289513,0
2011-10-04,31.265,31.581,30.809,31.54,205007,0
2011-10-05,31.173,31.388,30.927,31.241,181996,0
2011-10-06,30.491,31.512,30.411,31.507,187613,0
2011-10-07,31.301,31.448,30.913,31.055,229301,0
2011-10-10,31.71,32.1,31.634,31.962,127322,0
2011-10-11,32.165,32.692,32.113,32.606,144692,0
2011-10-12,32.46,32.753,32.19,32.568,145522,0
2011-10-13,32.578,32.985,32.208,32.872,135747,0
2011-10-14,33.446,33.741,33.343,33.711,115088,0
2011-10-17,32.844,32.92,32.346,32.407,122544,0
2011-10-18,33.225,33.921,32.958,33.609,214509,0
2011-10-19,33.422,33.645,32.99,33.091,170581,0
2011-10-20,33.309,33.369,32.768,33.162,146073,0
2011-10-21,33.94,34.391,33.935,34.362,146114,0
2011-10-24,33.969,34.386,33.921,34.334,140351,0
2011-10-25,34.362,34.594,33.969,34.267,163603,0
2011-10-26,34.703,34.774,34.001,34.457,152877,0
2011-10-27,34.899,34.899,34.182,34.713,185423,0
2011-10-28,35.738,36.264,35.591,36.066,214725,0
2011-10-31,35.225,35.529,34.418,34.485,231799,0
2011-11-01,32.636,33.569,32.636,32.916,314871,0
2011-11-02,32.436,33.162,32.27,32.891,271122,0
2011-11-03,33.314,33.613,32.953,33.55,254842,0
2011-11-04,33.864,33.906,33.366,33.495,155974,0
2011-11-07,33.053,33.422,32.852,33.358,188322,0
2011-11-08,33.631,33.887,33.078,33.546,206818,0
2011-11-09,32.205,32.668,32.146,32.289,359254,0
2011-11-10,32.479,32.735,32.1,32.37,413909,0
2011-11-11,32.978,33.304,32.811,33.176,135422,0
2011-11-14,32.916,32.944,32.455,32.616,152722,0
2011-11-15,32.852,33.379,32.826,33.105,130047,0
2011-11-16,32.944,33.205,32.645,32.65,104374,0
2011-11-17,32.862,33.289,32.28,32.393,189937,0
2011-11-18,32.725,32.768,32.237,32.402,144266,0
2011-11-21,31.838,31.885,31.478,31.743,141987,0
2011-11-22,31.806,31.97,31.591,31.828,113862,0
2011-11-23,31.478,31.568,31.202,31.298,99365,0
2011-11-25,30.724,31.037,30.709,30.814,193150,0
2011-11-28,31.169,31.388,31.113,31.217,200367,0
2011-11-29,31.118,31.427,31.032,31.298,147464,0
2011-11-30,32.385,32.576,32.25,32.576,410376,0
2011-12-01,32.867,33.176,32.697,33.086,405496,0
2011-12-02,32.446,32.668,32.217,32.393,267389,0
2011-12-05,32.664,32.692,31.957,32.014,353363,0
2011-12-06,31.559,31.625,31.379,31.443,483900,0
2011-12-07,31.596,31.738,31.34,31.625,1889151,0
2011-12-08,31.678,32.028,31.634,31.705,619184,0
2011-12-09,31.639,32.004,31.615,31.858,200005,0
2011-12-12,31.669,31.71,31.202,31.379,174075,0
2011-12-13,31.586,31.743,31.013,31.075,242029,0
2011-12-14,31.022,31.316,31.013,31.113,124527,0
2011-12-15,31.526,31.678,31.265,31.359,152459,0
2011-12-16,31.591,31.625,31.274,31.306,182771,0
2011-12-19,31.573,31.801,31.293,31.331,156913,0
2011-12-20,31.521,31.957,31.516,31.806,138087,0
2011-12-21,31.88,32.066,31.7,31.895,134787,0
2011-12-22,31.866,32.042,31.806,31.91,103213,0
2011-12-23,31.934,32.16,31.875,32.113,61637,0
2011-12-27,32.227,32.28,31.965,32.028,125838,0
2011-12-28,32.151,32.156,31.634,31.634,83068,0
2011-12-29,32.071,32.18,31.9,32.109,134236,0
2011-12-30,32.226,32.427,32.064,32.245,92084,0
2012-01-03,33.504,33.584,33.266,33.369,272981,0
2012-01-04,33.333,33.513,33.228,33.432,159217,0
2012-01-05,33.579,33.774,33.257,33.304,196701,0
2012-01-06,33.105,33.257,32.925,33.024,108305,0
2012-01-09,32.916,33.109,32.806,33.109,110540,0
2012-01-10,33.536,33.664,33.176,33.279,202736,0
2012-01-11,32.821,32.925,32.645,32.916,109581,0
2012-01-12,32.606,32.848,32.596,32.806,111884,0
2012-01-13,32.242,32.38,31.962,32.19,189599,0
2012-01-17,32.46,32.641,32.327,32.327,162693,0
2012-01-18,32.659,33.152,32.645,33.038,244541,0
2012-01-19,32.641,32.906,32.522,32.872,121180,0
2012-01-20,33,33.114,32.901,33.033,109233,0
2012-01-23,33.053,33.176,32.93,33.043,103577,0
2012-01-24,33.181,33.413,33.137,33.338,98400,0
2012-01-25,33.257,33.684,33.033,33.679,73069,0
2012-01-26,33.741,34.147,33.655,33.821,112580,0
2012-01-27,33.495,33.698,33.48,33.574,88934,0
2012-01-30,33.793,33.93,33.664,33.883,168204,0
2012-01-31,34.057,34.084,33.769,33.922,271034,0
2012-02-01,33.93,34.111,33.83,33.83,742062,0
2012-02-02,33.997,34.32,33.954,34.248,484393,0
2012-02-03,34.343,34.408,34.106,34.239,613425,0
2012-02-06,34.215,34.243,34.072,34.135,82161,0
2012-02-07,34.225,34.536,34.177,34.447,65109,0
2012-02-08,34.447,34.619,34.02,34.276,126023,0
2012-02-09,34.13,34.23,33.964,34.143,167442,0
2012-02-10,34.096,34.413,34.096,34.22,113068,0
2012-02-13,34.504,34.619,34.399,34.566,158435,0
2012-02-14,34.239,34.584,34.215,34.584,108658,0
2012-02-15,35.278,35.349,35.031,35.164,180695,0
2012-02-16,34.248,34.536,34.106,34.442,246678,0
2012-02-17,34.13,34.167,33.845,34.045,96196,0
2012-02-21,33.636,33.716,33.328,33.362,394463,0
2012-02-22,33.413,33.626,33.323,33.527,227780,0
2012-02-23,33.314,33.589,33.142,33.517,149273,0
2012-02-24,34.243,34.472,34.21,34.276,140539,0
2012-02-27,33.769,34.248,33.721,34.02,84689,0
2012-02-28,33.764,34.172,33.726,34.072,69319,0
2012-02-29,33.897,33.897,33.237,33.358,170036,0
2012-03-01,33.427,33.527,33.319,33.517,235023,0
2012-03-02,33.024,33.109,32.896,33.068,184741,0
2012-03-05,33.091,33.114,32.826,33.053,87634,0
2012-03-06,32.631,32.668,32.232,32.312,128656,0
2012-03-07,32.275,32.426,32.185,32.242,71838,0
2012-03-08,32.365,32.848,32.303,32.735,102098,0
2012-03-09,31.87,31.929,31.639,31.733,250534,0
2012-03-12,31.69,31.843,31.502,31.629,247645,0
2012-03-13,32.265,32.725,32.242,32.645,1729387,0
2012-03-14,32.237,32.402,32.195,32.398,121929,0
2012-03-15,31.934,32.123,31.824,32.085,114957,0
2012-03-16,32.19,32.327,32.118,32.256,168950,0
2012-03-19,32.232,32.768,32.232,32.655,227332,0
2012-03-20,32.36,32.564,32.341,32.474,80940,0
2012-03-21,32.659,32.939,32.626,32.73,136564,0
2012-03-22,32.464,32.626,32.422,32.56,126484,0
2012-03-23,32.493,32.645,32.483,32.606,107668,0
2012-03-26,33.147,33.399,33.095,33.379,92645,0
2012-03-27,32.953,33.082,32.891,32.958,111572,0
2012-03-28,33.659,33.659,33.167,33.304,134767,0
2012-03-29,33.451,33.56,33.379,33.546,160749,0
2012-03-30,33.577,33.72,33.52,33.52,142653,0
2012-04-02,33.95,34.589,33.879,34.499,186403,0
2012-04-03,34.539,34.568,34.037,34.161,138000,0
2012-04-04,33.452,33.639,32.892,32.974,162858,0
2012-04-05,32.614,32.845,32.614,32.639,74449,0
2012-04-09,32.38,32.568,32.303,32.512,77506,0
2012-04-10,32.743,32.852,32.246,32.246,167560,0
2012-04-11,32.398,32.655,32.222,32.322,197045,0
2012-04-12,32.73,33.152,32.73,33.114,93745,0
2012-04-13,32.626,32.626,32.19,32.322,141318,0
2012-04-16,32.402,32.725,32.27,32.626,89405,0
2012-04-17,32.778,33.122,32.687,33.026,80944,0
2012-04-18,32.901,33.091,32.901,33.019,68087,0
2012-04-19,33.172,33.546,33.132,33.422,87291,0
2012-04-20,33.482,33.663,33.429,33.577,81636,0
2012-04-23,32.763,32.811,32.441,32.773,71888,0
2012-04-24,32.867,33.014,32.831,32.911,88227,0
2012-04-25,32.783,33.024,32.763,32.982,82841,0
2012-04-26,32.826,33.228,32.773,33.172,96142,0
2012-04-27,33.237,33.294,33.016,33.184,110604,0
2012-04-30,33.602,33.865,33.562,33.678,124041,0
2012-05-01,33.658,34.176,33.629,34.128,156334,0
2012-05-02,32.965,33.37,32.853,33.339,142695,0
2012-05-03,33.452,33.607,33.237,33.538,71396,0
2012-05-04,33.467,33.639,33.016,33.016,65469,0
2012-05-07,32.743,32.882,32.624,32.826,115323,0
2012-05-08,32.773,33.021,32.524,32.992,95601,0
2012-05-09,32.275,32.743,32.199,32.591,122477,0
2012-05-10,32.476,32.71,32.466,32.644,138009,0
2012-05-11,32.346,32.782,32.346,32.649,89761,0
2012-05-14,32.284,32.313,32.049,32.135,131654,0
2012-05-15,32.226,32.5,31.958,32.006,130323,0
2012-05-16,31.896,32.044,31.772,31.811,78398,0
2012-05-17,32.14,32.164,31.738,31.738,46365,0
2012-05-18,31.916,32.021,31.613,31.686,99401,0
2012-05-21,32.289,32.845,32.25,32.753,151125,0
2012-05-22,32.294,32.476,31.858,31.977,135245,0
2012-05-23,32.169,32.184,31.653,31.866,206413,0
2012-05-24,31.806,31.921,31.658,31.844,52418,0
2012-05-25,31.738,32.078,31.738,32.021,71637,0
2012-05-29,32.644,32.663,32.322,32.442,56941,0
2012-05-30,31.972,31.987,31.777,31.816,57029,0
2012-05-31,32.006,32.064,31.633,31.748,89554,0
2012-06-01,31.494,31.677,31.206,31.404,140994,0
2012-06-04,30.876,31.034,30.79,31.029,116739,0
2012-06-05,30.451,30.766,30.441,30.766,186745,0
2012-06-06,30.555,31.345,30.555,31.345,81720,0
2012-06-07,31.48,31.552,31.126,31.172,82326,0
2012-06-08,31.073,31.509,31.068,31.509,72442,0
2012-06-11,31.584,31.603,31.029,31.063,100990,0
2012-06-12,31.35,31.494,30.987,31.475,145413,0
2012-06-13,31.584,31.967,31.504,31.825,243289,0
2012-06-14,31.982,32.25,31.896,32.241,60959,0
2012-06-15,31.748,31.896,31.589,31.853,84725,0
2012-06-18,32.236,32.495,32.117,32.284,91892,0
2012-06-19,32.778,33.256,32.768,33.026,97416,0
2012-06-20,32.917,32.979,32.604,32.734,120574,0
2012-06-21,32.926,33.131,32.634,32.634,120314,0
2012-06-22,32.992,33.299,32.969,33.214,86268,0
2012-06-25,32.658,32.797,32.442,32.691,91686,0
2012-06-26,32.835,33.026,32.734,32.983,45494,0
2012-06-27,32.528,32.84,32.432,32.724,107803,0
2012-06-28,32.658,32.811,32.351,32.811,85086,0
2012-06-29,33.902,34.142,33.74,33.806,158272,0
2012-07-02,33.86,33.984,33.639,33.984,68899,0
2012-07-03,33.821,33.961,33.639,33.956,38753,0
2012-07-05,33.395,33.577,33.343,33.492,67485,0
2012-07-06,33.309,33.329,32.907,33.002,239775,0
2012-07-09,33.289,33.334,33.07,33.146,108275,0
2012-07-10,33.395,33.419,33.108,33.209,63989,0
2012-07-11,33.557,33.72,33.348,33.538,58952,0
2012-07-12,32.701,33.016,32.567,32.907,116030,0
2012-07-13,33.146,33.557,33.146,33.496,41861,0
2012-07-16,33.334,33.715,33.256,33.577,54088,0
2012-07-17,33.764,33.974,33.424,33.88,55959,0
2012-07-18,33.784,34.238,33.774,34.238,112829,0
2012-07-19,34.257,34.463,34.084,34.392,96559,0
2012-07-20,34.414,34.501,34.214,34.252,126695,0
2012-07-23,32.917,33.299,32.849,33.261,111610,0
2012-07-24,33.324,33.362,33.006,33.242,79677,0
2012-07-25,33.85,33.912,33.52,33.784,101613,0
2012-07-26,34.87,35.086,34.784,34.941,156249,0
2012-07-27,34.822,35.369,34.793,35.209,89733,0
2012-07-30,34.817,35.014,34.612,34.932,106225,0
2012-07-31,34.727,35.038,34.473,34.492,147548,0
2012-08-01,34.885,35,34.353,34.382,97247,0
2012-08-02,33.299,33.926,33.228,33.683,144292,0
2012-08-03,34.118,34.53,34.065,34.53,736467,0
2012-08-06,34.664,34.87,34.612,34.622,84368,0
2012-08-07,34.669,34.788,34.583,34.622,47192,0
2012-08-08,34.238,34.516,34.214,34.444,41125,0
2012-08-09,34.2,34.414,34.084,34.2,55860,0
2012-08-10,33.897,34.334,33.86,34.275,68213,0
2012-08-13,34.463,34.641,34.419,34.544,44905,0
2012-08-14,34.727,34.875,34.687,34.732,49638,0
2012-08-15,34.409,34.568,34.363,34.473,78182,0
2012-08-16,34.18,34.315,34.065,34.195,56587,0
2012-08-17,34.19,34.19,33.75,34.037,183513,0
2012-08-20,34.084,34.27,34.084,34.18,56694,0
2012-08-21,34.622,34.659,34.367,34.405,77059,0
2012-08-22,33.784,34.084,33.72,33.97,68338,0
2012-08-23,33.797,34.047,33.707,33.826,547283,0
2012-08-24,33.926,34.104,33.835,33.946,124066,0
2012-08-27,33.821,33.883,33.715,33.779,94923,0
2012-08-28,33.86,33.951,33.826,33.897,55389,0
2012-08-29,34.113,34.257,33.989,34.123,78876,0
2012-08-30,34.372,34.434,34.003,34.118,105893,0
2012-08-31,34.793,34.822,34.334,34.372,83660,0
2012-09-04,34.195,34.234,33.989,34.094,129560,0
2012-09-05,34.449,34.501,34.166,34.238,88328,0
2012-09-06,34.534,34.798,34.444,34.617,244829,0
2012-09-07,34.597,34.975,34.597,34.97,87839,0
2012-09-10,34.692,34.803,34.409,34.409,52559,0
2012-09-11,34.751,34.995,34.702,34.817,123443,0
2012-09-12,34.76,34.99,34.692,34.822,73693,0
2012-09-13,35.014,35.536,34.746,35.502,158347,0
2012-09-14,34.909,35.214,34.836,34.89,117375,0
2012-09-17,34.932,35.123,34.774,34.86,64946,0
2012-09-18,34.348,34.414,34.118,34.166,124377,0
2012-09-19,34.017,34.094,33.931,33.984,119304,0
2012-09-20,33.979,34.133,33.835,34.109,96056,0
2012-09-21,34.419,34.741,34.339,34.573,174378,0
2012-09-24,34.28,34.487,34.248,34.463,86437,0
2012-09-25,34.463,34.534,34.032,34.037,115704,0
2012-09-26,34.769,34.885,34.602,34.817,145666,0
2012-09-27,35.283,35.445,35.071,35.305,206039,0
2012-09-28,35.138,35.224,35.023,35.148,98284,0
2012-10-01,35.851,35.956,35.56,35.573,85692,0
2012-10-02,36.144,36.211,35.727,35.813,71160,0
2012-10-03,35.847,36.038,35.78,35.943,64447,0
2012-10-04,36.139,36.273,35.986,36.177,247439,0
2012-10-05,36.617,36.676,36.077,36.134,65233,0
2012-10-08,35.664,35.684,35.555,35.578,67721,0
2012-10-09,35.583,35.607,35.315,35.431,65694,0
2012-10-10,35.636,35.742,35.473,35.512,62134,0
2012-10-11,35.77,35.909,35.646,35.684,52841,0
2012-10-12,35.986,36.015,35.573,35.669,41209,0
2012-10-15,35.866,36.077,35.674,35.899,113356,0
2012-10-16,36.656,36.676,36.339,36.408,123855,0
2012-10-17,36.607,36.709,36.339,36.445,73914,0
2012-10-18,36.637,37.446,36.627,37.279,566671,0
2012-10-19,37.149,37.153,36.571,36.571,181883,0
2012-10-22,36.541,36.637,36.312,36.531,121301,0
2012-10-23,35.943,35.971,35.751,35.818,285375,0
2012-10-24,35.598,35.679,35.377,35.546,306352,0
2012-10-25,35.939,35.966,35.588,35.785,70119,0
2012-10-26,35.463,35.478,35.292,35.421,52855,0
2012-10-31,34.075,34.123,33.433,33.702,241461,0
2012-11-01,32.997,33.011,32.001,32.624,708877,0
2012-11-02,31.811,32.026,31.686,31.911,240209,0
2012-11-05,31.839,31.853,31.628,31.791,207237,0
2012-11-06,32.639,33.136,32.581,33.098,935072,0
2012-11-07,32.447,32.533,32.265,32.361,125202,0
2012-11-08,32.189,32.226,31.987,32.036,75834,0
2012-11-09,31.844,32.149,31.834,31.921,109233,0
2012-11-12,32.284,32.385,32.103,32.179,138890,0
2012-11-13,32.044,32.322,31.992,32.04,92396,0
2012-11-14,32.184,32.204,31.829,31.829,123348,0
2012-11-15,31.777,31.886,31.603,31.723,87775,0
2012-11-16,31.663,31.663,31.394,31.528,196930,0
2012-11-19,31.589,31.921,31.538,31.881,185394,0
2012-11-20,31.543,31.704,31.47,31.704,187266,0
2012-11-21,31.589,31.672,31.34,31.436,300888,0
2012-11-23,31.777,31.967,31.748,31.967,94326,0
2012-11-26,31.796,31.876,31.767,31.781,142810,0
2012-11-27,32.255,32.696,32.093,32.504,429853,0
2012-11-28,32.447,32.667,32.313,32.629,185559,0
2012-11-29,32.629,32.667,32.304,32.447,233484,0
2012-11-30,32.877,32.945,32.763,32.897,231893,0
2012-12-03,33.405,33.472,33.214,33.242,257882,0
2012-12-04,33.472,33.607,33.309,33.501,118830,0
2012-12-05,33.597,33.711,33.501,33.617,219232,0
2012-12-06,33.788,33.865,33.587,33.845,161077,0
2012-12-07,33.319,33.452,33.204,33.348,326293,0
2012-12-10,33.433,33.663,33.224,33.52,296325,0
2012-12-11,33.634,33.644,33.395,33.395,208802,0
2012-12-12,33.482,33.548,33.041,33.319,373215,0
2012-12-13,33.433,33.52,32.974,33.233,703134,0
2012-12-14,33.155,33.309,32.955,33.194,450476,0
2012-12-17,32.992,33.117,32.687,32.907,472573,0
2012-12-18,33.224,33.242,33.031,33.098,236091,0
2012-12-19,33.279,33.329,32.936,32.936,186736,0
2012-12-20,33.117,33.214,32.926,32.974,356592,0
2012-12-21,32.992,33.031,32.677,32.705,295448,0
2012-12-24,32.734,33.146,32.649,32.734,95516,0
2012-12-26,32.782,32.945,32.696,32.811,105442,0
2012-12-27,33.184,33.224,32.877,33.021,285916,0
2012-12-28,32.792,33.002,32.629,32.649,109333,0
2012-12-31,33.031,33.031,32.658,32.849,174493,0
2013-01-02,33.089,33.136,32.811,32.868,635834,0
2013-01-03,32.313,32.332,31.891,31.967,839463,0
2013-01-04,32.103,32.466,32.006,32.381,672365,0
2013-01-07,31.967,32.245,31.911,32.217,153370,0
2013-01-08,32.103,32.159,31.977,32.026,595916,0
2013-01-09,31.404,31.518,31.326,31.375,942880,0
2013-01-10,31.26,31.355,30.933,31.172,1002289,0
2013-01-11,31.019,31.029,30.781,30.896,270275,0
2013-01-14,31.47,31.643,31.431,31.499,325528,0
2013-01-15,31.431,31.834,31.423,31.816,242800,0
2013-01-16,31.881,31.977,31.738,31.825,208307,0
2013-01-17,32.255,32.313,31.997,32.199,138400,0
2013-01-18,32.189,32.189,31.881,31.987,134614,0
2013-01-22,32.341,32.533,32.275,32.437,176621,0
2013-01-23,32.907,32.983,32.705,32.831,239323,0
2013-01-24,32.887,33.08,32.868,33.002,178222,0
2013-01-25,33.482,33.538,33.339,33.405,238761,0
2013-01-28,33.214,33.214,33.07,33.184,205535,0
2013-01-29,33.567,33.797,33.548,33.769,315464,0
2013-01-30,34.027,34.151,33.951,34.047,253073,0
2013-01-31,33.788,33.883,33.673,33.711,184528,0
2013-02-01,33.998,34.151,33.902,33.998,140210,0
2013-02-04,33.702,33.835,33.52,33.567,131799,0
2013-02-05,33.557,33.893,33.492,33.75,234366,0
2013-02-06,33.07,33.279,32.965,33.279,336124,0
2013-02-07,33.279,33.443,33.126,33.443,483966,0
2013-02-08,33.061,33.289,33.021,33.289,134052,0
2013-02-11,33.395,33.452,33.279,33.309,150024,0
2013-02-12,33.414,33.51,33.289,33.309,110488,0
2013-02-13,33.73,33.855,33.52,33.557,157359,0
2013-02-14,33.261,33.385,33.184,33.261,110666,0
2013-02-15,33.501,33.52,33.175,33.233,139426,0
2013-02-19,33.433,33.607,33.348,33.501,149619,0
2013-02-20,33.339,33.443,32.868,32.907,161294,0
2013-02-21,32.753,32.965,32.619,32.753,136000,0
2013-02-22,33.339,33.567,33.289,33.529,336021,0
2013-02-25,33.329,33.348,32.13,32.159,467687,0
2013-02-26,33.395,33.492,32.936,33.155,264518,0
2013-02-27,33.002,33.126,32.849,33.098,133193,0
2013-02-28,33.239,33.259,32.755,32.775,155986,0
2013-03-01,32.667,32.858,32.533,32.831,160607,0
2013-03-04,32.409,32.715,32.39,32.696,129373,0
2013-03-05,32.504,32.715,32.399,32.705,211381,0
2013-03-06,32.495,32.667,32.418,32.629,174764,0
2013-03-07,32.332,32.485,32.313,32.361,150355,0
2013-03-08,31.738,31.949,31.623,31.911,425159,0
2013-03-11,32.13,32.341,32.122,32.294,117895,0
2013-03-12,32.427,32.504,32.304,32.322,92455,0
2013-03-13,32.016,32.054,31.844,31.987,71004,0
2013-03-14,32.122,32.381,31.719,32.332,136682,0
2013-03-15,32.649,32.773,32.533,32.619,257096,0
2013-03-18,32.159,32.294,32.036,32.093,199069,0
2013-03-19,32.122,32.236,31.806,32.026,239625,0
2013-03-20,32.236,32.275,32.122,32.236,245713,0
2013-03-21,31.941,32.236,31.911,32.026,123101,0
2013-03-22,32.341,32.563,32.275,32.399,159161,0
2013-03-25,32.341,32.466,32.159,32.255,97563,0
2013-03-26,32.265,32.275,32.093,32.236,76592,0
2013-03-27,32.074,32.418,31.941,32.381,62978,0
2013-03-28,32.332,32.495,32.275,32.427,106254,0
2013-04-01,31.796,32.409,31.796,32.381,283073,0
2013-04-02,32.979,33.191,32.949,32.949,165159,0
2013-04-03,33.339,33.462,33.194,33.299,195889,0
2013-04-04,34.333,34.653,34.101,34.409,343083,0
2013-04-05,34.257,34.305,34.065,34.305,220136,0
2013-04-08,34.315,34.4,34.037,34.382,244033,0
2013-04-09,34.334,34.458,34.084,34.334,97770,0
2013-04-10,34.091,34.507,34.071,34.439,118287,0
2013-04-11,34.382,34.592,34.353,34.544,114998,0
2013-04-12,34.344,34.487,34.305,34.419,64560,0
2013-04-15,34.334,34.544,33.989,34.008,91872,0
2013-04-16,34.353,34.392,33.912,34.219,151909,0
2013-04-17,33.743,33.772,33.365,33.501,99463,0
2013-04-18,33.279,33.329,33.051,33.108,101858,0
2013-04-19,33.182,33.337,33.016,33.277,175537,0
2013-04-22,33.224,33.692,33.126,33.452,202450,0
2013-04-23,33.224,33.414,33.194,33.269,104802,0
2013-04-24,33.155,33.289,33.051,33.224,67899,0
2013-04-25,32.965,33.126,32.917,33.126,147857,0
2013-04-26,32.688,32.949,32.659,32.949,175240,0
2013-04-29,32.84,33.061,32.773,33.011,94182,0
2013-04-30,32.388,33.113,32.349,32.814,186455,0
2013-05-01,32.724,32.965,32.381,32.773,72584,0
2013-05-02,32.726,32.745,32.379,32.524,105048,0
2013-05-03,32.504,32.563,32.127,32.233,342069,0
2013-05-06,33.061,33.155,32.831,33.08,212651,0
2013-05-07,33.182,33.259,33.094,33.094,80022,0
2013-05-08,33.23,33.52,33.221,33.51,90003,0
2013-05-09,33.897,34.053,33.782,33.887,152649,0
2013-05-10,33.81,34.188,33.713,34.12,300397,0
2013-05-13,33.829,33.839,33.568,33.568,176012,0
2013-05-14,33.317,33.472,33.23,33.347,107272,0
2013-05-15,32.6,32.668,32.417,32.446,641767,0
2013-05-16,32.388,32.581,32.282,32.407,124687,0
2013-05-17,32.049,32.388,31.953,32.32,184351,0
2013-05-20,32.388,33.384,32.369,33.016,546688,0
2013-05-21,32.997,33.347,32.93,33.239,168319,0
2013-05-22,33.492,33.897,33.191,33.211,142982,0
2013-05-23,33.384,33.733,33.327,33.608,192079,0
2013-05-24,33.085,33.307,33.016,33.259,83155,0
2013-05-28,33.287,33.51,33.094,33.172,87520,0
2013-05-29,32.851,32.94,32.659,32.861,117179,0
2013-05-30,32.997,33.317,32.987,33.268,76637,0
2013-05-31,32.881,32.949,32.591,32.698,127880,0
2013-06-03,32.659,32.949,32.504,32.911,86269,0
2013-06-04,32.997,33.085,32.775,32.901,65999,0
2013-06-05,33.094,33.268,32.92,32.949,85643,0
2013-06-06,32.997,33.307,32.997,33.307,102644,0
2013-06-07,32.843,33.53,32.805,33.374,250298,0
2013-06-10,33.762,34.053,33.713,33.984,174842,0
2013-06-11,33.966,34.236,33.81,34.033,266079,0
2013-06-12,34.469,34.488,34.033,34.071,243495,0
2013-06-13,33.82,34.081,33.772,33.984,321504,0
2013-06-14,33.879,34.053,33.753,33.782,239932,0
2013-06-17,34.227,34.265,33.81,34.004,179997,0
2013-06-18,34.372,34.604,34.294,34.314,330983,0
2013-06-19,34.392,34.449,33.839,33.849,129343,0
2013-06-20,33.772,34.091,33.578,33.82,259117,0
2013-06-21,34.333,34.439,34.043,34.4,477862,0
2013-06-24,33.665,34.071,33.665,33.704,431486,0
2013-06-25,33.869,34.14,33.713,33.926,229768,0
2013-06-26,33.839,33.897,33.645,33.849,99788,0
2013-06-27,34.382,34.643,34.148,34.198,187087,0
2013-06-28,34.392,34.439,34.12,34.13,322769,0
2013-07-01,34.217,34.497,34.168,34.352,131763,0
2013-07-02,31.362,31.663,30.916,31.072,1711543,0
2013-07-03,31.159,31.411,31.052,31.168,258894,0
2013-07-05,29.804,30.055,29.755,30.017,749910,0
2013-07-08,29.989,30.491,29.9,30.143,735776,0
2013-07-09,30.597,30.627,30.376,30.54,260607,0
2013-07-10,30.559,31.014,30.559,30.916,123842,0
2013-07-11,31.653,31.69,31.43,31.613,165160,0
2013-07-12,31.546,31.673,31.43,31.653,97289,0
2013-07-15,31.508,31.575,31.352,31.517,128683,0
2013-07-16,31.546,31.719,31.478,31.69,106052,0
2013-07-17,31.7,31.729,31.421,31.546,76123,0
2013-07-18,31.556,31.633,31.458,31.508,119918,0
2013-07-19,31.575,31.739,31.556,31.71,64447,0
2013-07-22,31.43,31.739,31.411,31.663,77777,0
2013-07-23,31.71,31.904,31.633,31.846,48247,0
2013-07-24,31.788,31.788,31.438,31.537,73352,0
2013-07-25,31.594,31.817,31.556,31.769,78766,0
2013-07-26,31.187,31.323,31.062,31.266,171916,0
2013-07-29,30.966,31.187,30.888,31.14,166049,0
2013-07-30,30.414,30.53,29.999,30.53,203462,0
2013-07-31,30.26,30.742,30.23,30.443,197955,0
2013-08-01,30.966,31.062,30.752,30.801,159877,0
2013-08-02,30.665,30.742,30.471,30.578,305952,0
2013-08-05,30.54,30.665,30.481,30.588,92591,0
2013-08-06,30.433,30.627,30.395,30.568,88090,0
2013-08-07,31.081,31.382,31.033,31.256,197056,0
2013-08-08,31.643,31.779,31.458,31.729,239868,0
2013-08-09,31.683,31.798,31.623,31.673,194099,0
2013-08-12,31.643,31.779,31.594,31.749,285450,0
2013-08-13,31.874,31.934,31.749,31.836,59529,0
2013-08-14,31.953,32.03,31.769,31.788,113182,0
2013-08-15,31.981,32.291,31.874,32.205,169819,0
2013-08-16,32.301,32.426,32.195,32.262,208614,0
2013-08-19,32.32,32.591,32.301,32.349,100609,0
2013-08-20,32.533,32.688,32.407,32.436,114614,0
2013-08-21,32.301,32.349,31.856,31.874,248482,0
2013-08-22,32.426,32.543,32.369,32.426,99747,0
2013-08-23,32.252,32.581,32.205,32.359,51597,0
2013-08-26,32.514,32.571,32.388,32.456,68242,0
2013-08-27,32.195,32.61,32.195,32.282,70200,0
2013-08-28,32.04,32.165,31.865,32.04,77918,0
2013-08-29,31.759,31.884,31.71,31.788,59037,0
2013-08-30,31.537,31.537,31.247,31.313,96188,0
2013-09-03,31.438,31.468,31.15,31.303,82159,0
2013-09-04,31.448,31.769,31.438,31.719,55673,0
2013-09-05,30.936,31.062,30.714,30.849,268137,0
2013-09-06,30.597,30.926,30.597,30.898,284228,0
2013-09-09,30.859,31.072,30.752,31.043,90374,0
2013-09-10,31.266,31.584,31.247,31.584,87479,0
2013-09-11,31.303,31.584,31.303,31.546,68396,0
2013-09-12,31.448,31.643,31.421,31.421,51869,0
2013-09-13,31.43,31.584,31.14,31.333,123049,0
2013-09-16,31.448,31.448,31.256,31.333,138035,0
2013-09-17,31.177,31.421,31.13,31.421,155925,0
2013-09-18,31.313,31.769,31.207,31.729,180163,0
2013-09-19,31.826,31.826,31.643,31.663,73379,0
2013-09-20,31.7,31.739,31.546,31.603,70790,0
2013-09-23,31.719,31.759,31.594,31.673,70507,0
2013-09-24,31.498,31.759,31.488,31.508,102295,0
2013-09-25,31.623,31.739,31.468,31.584,90479,0
2013-09-26,31.546,31.69,31.537,31.653,39760,0
2013-09-27,31.527,31.663,31.372,31.527,57310,0
2013-09-30,31.527,31.584,31.323,31.333,99396,0
2013-10-01,31.683,31.7,31.517,31.7,61849,0
2013-10-02,31.556,31.7,31.43,31.69,73916,0
2013-10-03,31.719,31.788,31.643,31.69,54507,0
2013-10-04,31.575,31.739,31.448,31.594,51485,0
2013-10-07,31.313,31.421,31.256,31.333,67975,0
2013-10-08,31.14,31.256,30.966,31.004,79809,0
2013-10-09,30.956,30.956,30.656,30.714,518833,0
2013-10-10,30.665,30.926,30.55,30.752,940034,0
2013-10-11,30.994,31.247,30.994,31.177,271922,0
2013-10-14,31.382,31.43,31.197,31.303,58722,0
2013-10-15,31.081,31.091,30.762,30.84,113088,0
2013-10-16,30.597,30.869,30.578,30.849,109324,0
2013-10-17,31.237,31.458,31.177,31.458,113604,0
2013-10-18,31.904,32.145,31.874,32.001,163196,0
2013-10-21,32.339,32.504,32.301,32.339,146734,0
2013-10-22,32.61,32.891,32.591,32.717,142564,0
2013-10-23,32.851,32.861,32.446,32.475,86859,0
2013-10-24,32.533,32.563,32.252,32.339,77456,0
2013-10-25,32.678,32.755,32.484,32.698,146992,0
2013-10-28,32.795,32.901,32.698,32.765,128207,0
2013-10-29,32.591,32.688,32.205,32.223,108715,0
2013-10-30,32.514,32.591,32.388,32.426,143260,0
2013-10-31,32.098,32.145,31.798,31.856,183430,0
2013-11-01,31.904,32.02,31.817,32.001,97666,0
2013-11-04,31.884,31.914,31.683,31.856,49495,0
2013-11-05,31.953,32.136,31.788,31.962,54492,0
2013-11-06,31.613,31.719,31.285,31.333,79709,0
2013-11-07,30.849,30.976,30.762,30.888,137862,0
2013-11-08,30.946,31.081,30.791,31.052,92123,0
2013-11-11,31.101,31.247,31.072,31.13,73414,0
2013-11-12,31.237,31.295,31.033,31.14,107751,0
2013-11-13,30.762,31.033,30.675,31.033,58340,0
2013-11-14,31.247,31.285,31.101,31.121,116047,0
2013-11-15,31.237,31.402,31.207,31.402,84956,0
2013-11-18,31.498,31.508,31.323,31.323,97707,0
2013-11-19,31.546,31.653,31.458,31.584,92355,0
2013-11-20,31.565,31.623,31.266,31.352,95743,0
2013-11-21,31.217,31.227,31.13,31.197,70014,0
2013-11-22,31.237,31.448,31.177,31.177,178799,0
2013-11-25,33.492,33.694,33.327,33.423,1047387,0
2013-11-26,33.772,33.994,33.675,33.859,196066,0
2013-11-27,33.82,33.82,33.608,33.636,73693,0
2013-11-29,33.626,33.956,33.568,33.713,40654,0
2013-12-02,33.713,34.12,33.588,33.685,284595,0
2013-12-03,34.062,34.101,33.917,33.966,151934,0
2013-12-04,33.53,33.655,33.433,33.51,134064,0
2013-12-05,34.12,34.246,34.062,34.081,183160,0
2013-12-06,34.14,34.198,33.897,33.956,124252,0
2013-12-09,33.956,34.13,33.869,34.13,88459,0
2013-12-10,34.062,34.062,33.82,33.82,64880,0
2013-12-11,33.897,33.946,33.568,33.568,75658,0
2013-12-12,33.8,33.879,33.558,33.665,107269,0
2013-12-13,33.443,33.548,33.287,33.433,83531,0
2013-12-16,33.433,33.433,33.201,33.357,74135,0
2013-12-17,33.347,33.347,33.162,33.162,51541,0
2013-12-18,33.492,33.743,33.443,33.608,133979,0
2013-12-19,33.8,34.13,33.694,33.966,127785,0
2013-12-20,33.879,33.946,33.704,33.8,83789,0
2013-12-23,33.829,34.013,33.743,33.926,67287,0
2013-12-24,33.82,34.062,33.655,33.926,39885,0
2013-12-26,34.14,34.14,33.926,34.081,48968,0
2013-12-27,34.469,34.479,34.168,34.314,76515,0
2013-12-30,34.439,34.527,34.227,34.459,50992,0
2013-12-31,34.314,34.479,34.284,34.429,68632,0
2014-01-02,33.608,33.675,33.268,33.675,198727,0
2014-01-03,33.636,33.772,33.558,33.608,76020,0
2014-01-06,33.753,33.917,33.704,33.887,78254,0
2014-01-07,33.626,33.782,33.598,33.743,63286,0
2014-01-08,33.956,34.555,33.946,34.555,320611,0
2014-01-09,34.419,34.594,34.392,34.517,106280,0
2014-01-10,34.604,34.74,34.507,34.633,67831,0
2014-01-13,34.053,34.168,33.946,33.974,126003,0
2014-01-14,33.966,34.178,33.966,34.168,155202,0
2014-01-15,34.14,34.479,34.091,34.314,121340,0
2014-01-16,35.146,35.184,34.614,34.672,449038,0
2014-01-17,34.981,35.001,34.73,34.778,429571,0
2014-01-21,35.203,35.242,35.011,35.078,234615,0
2014-01-22,35.514,35.591,35.175,35.301,212896,0
2014-01-23,35.581,35.745,35.484,35.63,264093,0
2014-01-24,35.765,35.813,35.282,35.282,763882,0
2014-01-27,35.252,35.262,34.846,34.971,152473,0
2014-01-28,35.156,35.456,35.126,35.301,132335,0
2014-01-29,34.846,34.914,34.488,34.68,175112,0
2014-01-30,34.672,34.75,34.469,34.624,151093,0
2014-01-31,33.907,34.362,33.829,34.148,311434,0
2014-02-03,34.469,34.497,34.091,34.158,178646,0
2014-02-04,33.946,34.004,33.733,33.869,131462,0
2014-02-05,33.984,34.053,33.743,33.849,115756,0
2014-02-06,33.936,34.12,33.849,34.091,90969,0
2014-02-07,33.897,34.382,33.791,34.352,128135,0
2014-02-10,34.14,34.323,34.071,34.188,97105,0
2014-02-11,34.352,34.778,34.333,34.69,84656,0
2014-02-12,35.175,35.339,35.04,35.068,216065,0
2014-02-13,35.262,35.456,35.203,35.436,58163,0
2014-02-14,35.446,35.464,35.272,35.387,49317,0
2014-02-18,35.282,35.397,35.233,35.359,134345,0
2014-02-19,35.427,35.601,35.301,35.339,155476,0
2014-02-20,35.223,35.407,35.213,35.301,71164,0
2014-02-21,35.04,35.058,34.846,34.933,101826,0
2014-02-24,34.895,35.329,34.865,35.107,345646,0
2014-02-25,33.327,33.492,33.094,33.172,461607,0
2014-02-26,32.533,32.591,32.369,32.543,251014,0
2014-02-27,32.165,32.31,32.078,32.214,107545,0
2014-02-28,33.182,33.472,33.076,33.239,369331,0
2014-03-03,32.814,32.93,32.581,32.678,175662,0
2014-03-04,32.678,32.93,32.678,32.824,118493,0
2014-03-05,32.504,32.524,32.272,32.301,136878,0
2014-03-06,32.843,32.94,32.571,32.591,115460,0
2014-03-07,32.987,33.026,32.514,32.6,76659,0
2014-03-10,32.736,32.814,32.524,32.65,86305,0
2014-03-11,32.533,32.688,32.388,32.456,58016,0
2014-03-12,32.349,32.359,31.981,32.223,54083,0
2014-03-13,32.475,32.475,31.683,31.788,113338,0
2014-03-14,32.504,32.65,32.349,32.494,169302,0
2014-03-17,32.397,32.736,32.388,32.678,190446,0
2014-03-18,32.688,33.076,32.688,33.026,111747,0
2014-03-19,32.959,33.104,32.61,32.736,126571,0
2014-03-20,32.726,33.085,32.678,32.94,83203,0
2014-03-21,32.891,33.201,32.843,32.881,374388,0
2014-03-24,32.833,32.833,32.339,32.475,238900,0
2014-03-25,33.762,33.772,33.239,33.462,470050,0
2014-03-26,33.685,33.8,33.53,33.53,218774,0
2014-03-27,33.694,33.713,33.568,33.608,134231,0
2014-03-28,33.859,33.907,33.608,33.655,118421,0
2014-03-31,33.81,33.936,33.665,33.723,409934,0
2014-04-01,33.665,33.733,33.472,33.626,109167,0
2014-04-02,33.704,33.782,33.578,33.675,383390,0
2014-04-03,33.936,34.74,33.926,34.643,200917,0
2014-04-04,34.148,34.294,33.655,33.849,139807,0
2014-04-07,33.685,33.849,33.626,33.723,72650,0
2014-04-08,33.849,34.013,33.762,33.81,99047,0
2014-04-09,33.685,33.887,33.626,33.879,66291,0
2014-04-10,33.762,33.829,33.394,33.472,114005,0
2014-04-11,33.104,33.113,32.775,32.833,71003,0
2014-04-14,32.94,33.066,32.824,32.979,62711,0
2014-04-15,32.698,32.851,32.223,32.504,230074,0
2014-04-16,32.717,33.076,32.581,33.026,181256,0
2014-04-17,32.881,32.949,32.765,32.901,103392,0
2014-04-21,32.901,33.056,32.881,32.979,73342,0
2014-04-22,33.056,33.172,32.979,33.036,92373,0
2014-04-23,33.239,33.287,33.152,33.221,69568,0
2014-04-24,33.132,33.277,32.92,33.191,88507,0
2014-04-25,33.221,33.307,33.056,33.191,56675,0
2014-04-28,33.085,33.182,32.861,33.076,86171,0
2014-04-29,33.162,33.394,33.076,33.268,77924,0
2014-04-30,33.384,33.404,33.056,33.239,67237,0
2014-05-01,33.259,33.297,33.016,33.152,66283,0
2014-05-02,32.805,32.891,32.717,32.805,89767,0
2014-05-05,32.785,33.172,32.745,33.172,247531,0
2014-05-06,32.465,32.678,32.252,32.282,315367,0
2014-05-07,32.581,32.785,32.446,32.707,131519,0
2014-05-08,32.504,32.553,32.272,32.301,92730,0
2014-05-09,32.494,32.581,32.359,32.417,192483,0
2014-05-12,32.61,32.765,32.563,32.678,74156,0
2014-05-13,32.309,32.309,32.025,32.075,199649,0
2014-05-14,32.094,32.28,32.045,32.113,100778,0
2014-05-15,31.849,31.928,31.546,31.878,105667,0
2014-05-16,32.172,32.192,31.868,32.025,89351,0
2014-05-19,31.888,31.898,31.457,31.604,924404,0
2014-05-20,31.537,31.594,30.606,31.38,612801,0
2014-05-21,31.507,31.702,31.507,31.654,137286,0
2014-05-22,31.731,31.908,31.674,31.751,85442,0
2014-05-23,31.712,31.859,31.654,31.674,125123,0
2014-05-27,32.299,32.397,32.094,32.27,120006,0
2014-05-28,32.289,32.309,32.162,32.241,74357,0
2014-05-29,32.309,32.436,32.26,32.368,90888,0
2014-05-30,32.329,32.436,32.309,32.368,65474,0
2014-06-02,32.123,32.162,32.005,32.035,65887,0
2014-06-03,32.045,32.123,31.976,32.025,86604,0
2014-06-04,31.908,32.211,31.908,32.055,117982,0
2014-06-05,31.849,32.015,31.771,31.966,92545,0
2014-06-06,31.614,31.878,31.556,31.839,88894,0
2014-06-09,31.938,31.947,31.692,31.801,141616,0
2014-06-10,31.497,31.556,31.31,31.537,143898,0
2014-06-11,31.517,31.546,31.419,31.467,50570,0
2014-06-12,31.419,31.527,31.37,31.39,67049,0
2014-06-13,31.409,31.467,31.301,31.438,64826,0
2014-06-16,31.674,31.781,31.556,31.614,103010,0
2014-06-17,31.761,31.839,31.664,31.721,101883,0
2014-06-18,31.527,31.556,31.32,31.447,93146,0
2014-06-19,31.565,31.565,31.409,31.527,82715,0
2014-06-20,31.429,31.487,31.33,31.409,156282,0
2014-06-23,31.36,31.409,31.272,31.4,53252,0
2014-06-24,31.604,31.614,31.36,31.37,75320,0
2014-06-25,31.712,31.751,31.477,31.594,124246,0
2014-06-26,32.475,32.583,32.368,32.564,165583,0
2014-06-27,32.955,33.248,32.945,33.111,156032,0
2014-06-30,32.779,32.847,32.691,32.769,142184,0
2014-07-01,32.573,32.622,32.446,32.544,65542,0
2014-07-02,32.896,32.936,32.72,32.828,71643,0
2014-07-03,33.023,33.033,32.896,32.936,70129,0
2014-07-07,33.347,33.385,33.19,33.317,124406,0
2014-07-08,33.277,33.366,33.102,33.15,85506,0
2014-07-09,33.13,33.229,32.984,33.22,102828,0
2014-07-10,33.053,33.102,32.955,33.043,432390,0
2014-07-11,33.023,33.248,32.975,33.238,133036,0
2014-07-14,33.13,33.258,33.023,33.053,75642,0
2014-07-15,33.248,33.297,33.013,33.073,63065,0
2014-07-16,33.924,33.924,33.679,33.757,102848,0
2014-07-17,33.738,34.012,33.621,33.679,236513,0
2014-07-18,33.366,33.434,33.22,33.337,83415,0
2014-07-21,33.023,33.033,32.916,32.955,70676,0
2014-07-22,32.799,32.965,32.72,32.876,139419,0
2014-07-23,32.926,32.945,32.808,32.876,66091,0
2014-07-24,33.15,33.2,33.033,33.092,55561,0
2014-07-25,33.023,33.033,32.838,32.886,34302,0
2014-07-28,32.789,32.856,32.583,32.729,49786,0
2014-07-29,32.945,33.023,32.769,32.769,64192,0
2014-07-30,32.759,33.357,32.701,33.22,147373,0
2014-07-31,34.247,34.247,33.826,33.865,218565,0
2014-08-01,33.297,33.503,33.22,33.347,85684,0
2014-08-04,33.17,33.2,32.838,33.092,62472,0
2014-08-05,33.611,33.963,33.561,33.738,98743,0
2014-08-06,34.119,34.482,34.1,34.374,149228,0
2014-08-07,33.992,34.158,33.826,33.865,80868,0
2014-08-08,33.718,33.816,33.522,33.718,100601,0
2014-08-11,33.943,34.012,33.826,33.933,111269,0
2014-08-12,33.659,33.698,33.522,33.649,53846,0
2014-08-13,33.972,34.021,33.786,33.826,54734,0
2014-08-14,33.748,33.914,33.748,33.914,57913,0
2014-08-15,34.129,34.207,33.474,33.669,91164,0
2014-08-18,34.207,34.325,34.021,34.295,101354,0
2014-08-19,34.051,34.08,33.914,34.031,89243,0
2014-08-20,33.698,33.972,33.669,33.826,51668,0
2014-08-21,33.963,34.09,33.884,34.061,401112,0
2014-08-22,34.158,34.188,33.806,33.963,68398,0
2014-08-25,33.894,34.158,33.816,34.061,55267,0
2014-08-26,34.237,34.393,34.198,34.335,87294,0
2014-08-27,34.227,34.364,34.158,34.247,78303,0
2014-08-28,34.325,34.442,34.247,34.305,52497,0
2014-08-29,34.462,34.511,34.335,34.402,62874,0
2014-09-02,34.501,34.638,34.412,34.432,53448,0
2014-09-03,34.765,34.804,34.599,34.676,87590,0
2014-09-04,34.384,34.384,34.031,34.168,68849,0
2014-09-05,34.325,34.402,34.207,34.393,62874,0
2014-09-08,34.559,34.775,34.482,34.579,102611,0
2014-09-09,34.804,35.02,34.736,34.883,98905,0
2014-09-10,34.794,34.912,34.785,34.893,80709,0
2014-09-11,34.609,34.696,34.549,34.599,89443,0
2014-09-12,34.462,34.482,34.285,34.432,57442,0
2014-09-15,34.589,34.736,34.559,34.609,62915,0
2014-09-16,34.188,34.364,34.07,34.198,156633,0
2014-09-17,34.207,34.412,34.021,34.08,189840,0
2014-09-18,34.012,34.256,33.943,34.217,155606,0
2014-09-19,34.227,34.266,34.09,34.09,186268,0
2014-09-22,34.07,34.119,33.865,34.041,131997,0
2014-09-23,33.894,33.914,33.748,33.806,95146,0
2014-09-24,33.708,34.002,33.571,33.904,65911,0
2014-09-25,33.953,33.972,33.679,33.728,159936,0
2014-09-26,33.659,33.689,33.484,33.532,74766,0
2014-09-29,33.484,33.708,33.464,33.551,72372,0
2014-09-30,33.875,34.1,33.855,33.953,113554,0
2014-10-01,34.247,34.325,34.021,34.08,184371,0
2014-10-02,34.344,34.393,33.894,34.188,144883,0
2014-10-03,33.953,34.482,33.806,34.041,202231,0
2014-10-06,33.855,33.865,33.601,33.826,93091,0
2014-10-07,33.767,33.933,33.698,33.698,98559,0
2014-10-08,33.972,34.315,33.796,34.305,176333,0
2014-10-09,34.031,34.148,33.522,33.611,105215,0
2014-10-10,33.512,33.561,33.287,33.317,99860,0
2014-10-13,33.17,33.503,33.053,33.073,85298,0
2014-10-14,32.729,32.896,32.592,32.671,147889,0
2014-10-15,32.505,32.671,32.192,32.592,135642,0
2014-10-16,31.781,32.417,31.702,32.25,173086,0
2014-10-17,33.092,33.943,33.073,33.621,199906,0
2014-10-20,33.484,33.767,33.424,33.748,88961,0
2014-10-21,33.63,33.748,33.454,33.748,147752,0
2014-10-22,33.757,33.826,33.551,33.551,101239,0
2014-10-23,34.002,34.472,33.914,34.472,225191,0
2014-10-24,34.931,35.167,34.873,35.058,321224,0
2014-10-27,35.058,35.303,35.048,35.127,80097,0
2014-10-28,35.372,35.46,35.264,35.45,157558,0
2014-10-29,35.763,35.948,35.401,35.489,140285,0
2014-10-30,35.176,35.91,35.137,35.851,105547,0
2014-10-31,35.802,36.008,35.616,35.821,125107,0
2014-11-03,35.783,35.812,35.469,35.694,146288,0
2014-11-04,35.528,35.763,35.431,35.626,85067,0
2014-11-05,35.871,35.9,35.616,35.714,85510,0
2014-11-06,35.44,35.606,35.294,35.44,84474,0
2014-11-07,34.462,34.814,34.247,34.736,177310,0
2014-11-10,35.411,35.587,35.284,35.509,132643,0
2014-11-11,35.499,35.636,35.45,35.597,90677,0
2014-11-12,35.411,35.567,35.372,35.46,51045,0
2014-11-13,35.421,35.773,35.401,35.636,228952,0
2014-11-14,35.401,35.597,35.313,35.44,162063,0
2014-11-17,35.313,35.548,35.313,35.323,94697,0
2014-11-18,35.793,35.93,35.694,35.881,115919,0
2014-11-19,35.704,35.753,35.489,35.548,174013,0
2014-11-20,35.665,35.871,35.538,35.753,111645,0
2014-11-21,35.675,35.714,35.372,35.381,134618,0
2014-11-24,35.626,35.821,35.626,35.773,127204,0
2014-11-25,35.948,36.213,35.94,36.174,89327,0
2014-11-26,36.35,36.399,36.252,36.379,65943,0
2014-11-28,36.077,36.174,36.008,36.105,88508,0
2014-12-01,36.634,36.673,36.399,36.429,111075,0
2014-12-02,36.145,36.213,35.851,35.881,100093,0
2014-12-03,35.89,35.968,35.812,35.821,90074,0
2014-12-04,36.057,36.115,35.802,35.851,109483,0
2014-12-05,35.626,35.812,35.45,35.656,132107,0
2014-12-08,35.958,36.222,35.92,36.008,130069,0
2014-12-09,36.155,36.232,35.93,36.085,161903,0
2014-12-10,36.018,36.184,35.968,35.988,133317,0
2014-12-11,36.516,36.604,36.399,36.458,137442,0
2014-12-12,36.36,36.458,35.802,35.841,115631,0
2014-12-15,36.232,36.242,35.401,35.606,247393,0
2014-12-16,35.871,36.536,35.821,36.282,177872,0
2014-12-17,35.94,36.155,35.685,35.871,131606,0
2014-12-18,35.656,36.115,35.597,36.085,201002,0
2014-12-19,36.095,36.429,36.077,36.194,200948,0
2014-12-22,36.673,36.908,36.663,36.82,206320,0
2014-12-23,36.713,36.713,36.321,36.448,89654,0
2014-12-24,36.497,36.741,36.497,36.594,21929,0
2014-12-26,36.379,36.703,36.379,36.448,55352,0
2014-12-29,36.713,36.771,36.458,36.536,101025,0
2014-12-30,36.771,36.771,36.429,36.643,46295,0
2014-12-31,36.526,36.713,36.331,36.34,66213,0
2015-01-02,35.793,35.9,35.587,35.763,124913,0
2015-01-05,36.184,36.242,35.558,35.675,111136,0
2015-01-06,35.91,36.095,35.431,35.469,167395,0
2015-01-07,35.167,35.342,34.941,35.185,252703,0
2015-01-08,35.94,36.546,35.92,36.379,182159,0
2015-01-09,36.516,36.546,35.89,36.047,82757,0
2015-01-12,36.184,36.302,35.94,36.194,107507,0
2015-01-13,35.958,36.302,35.841,36.018,76853,0
2015-01-14,36.399,36.643,36.35,36.536,133081,0
2015-01-15,36.194,36.36,36.105,36.155,91124,0
2015-01-16,36.194,36.83,36.018,36.781,136179,0
2015-01-20,37.329,37.368,37.025,37.133,99067,0
2015-01-21,36.624,36.624,36.135,36.35,248810,0
2015-01-22,35.411,35.626,35.185,35.509,292722,0
2015-01-23,35.851,36.321,35.841,36.145,101352,0
2015-01-26,36.252,36.643,36.184,36.576,65580,0
2015-01-27,36.634,36.673,36.409,36.546,130072,0
2015-01-28,36.771,36.937,36.546,36.546,148262,0
2015-01-29,36.556,36.634,36.302,36.585,172244,0
2015-01-30,36.282,36.516,36.125,36.292,172341,0
2015-02-02,36.085,36.419,35.988,36.389,100753,0
2015-02-03,36.232,36.546,36.232,36.458,139486,0
2015-02-04,36.164,36.292,36.085,36.125,105590,0
2015-02-05,36.389,36.576,36.321,36.536,96207,0
2015-02-06,35.587,35.743,35.46,35.509,206396,0
2015-02-09,35.597,35.773,35.518,35.558,87494,0
2015-02-10,35.46,35.881,35.46,35.861,85025,0
2015-02-11,35.616,35.724,35.499,35.646,132212,0
2015-02-12,35.94,36.302,35.94,36.282,79889,0
2015-02-13,35.626,35.734,35.352,35.646,210763,0
2015-02-17,35.509,36.135,35.479,35.988,93600,0
2015-02-18,35.91,35.968,35.548,35.968,228647,0
2015-02-19,35.9,36.027,35.763,35.851,75388,0
2015-02-20,35.499,36.027,35.381,35.9,121736,0
2015-02-23,36.047,36.194,35.968,36.095,88031,0
2015-02-24,36.164,36.379,35.948,36.302,199773,0
2015-02-25,37.329,38.923,37.319,38.424,367611,0
2015-02-26,38.806,39.227,38.748,39.06,501992,0
2015-02-27,39.618,40.166,39.589,39.882,217957,0
2015-03-02,40.186,40.391,40.157,40.244,121618,0
2015-03-03,40.508,40.705,40.049,40.147,196838,0
2015-03-04,39.912,40.01,39.54,39.882,164237,0
2015-03-05,40.215,40.303,40.019,40.087,116712,0
2015-03-06,39.677,39.745,39.52,39.579,65409,0
2015-03-09,39.98,39.98,39.716,39.902,75935,0
2015-03-10,39.129,39.589,39.109,39.423,120187,0
2015-03-11,39.53,39.648,39.197,39.413,73686,0
2015-03-12,39.638,39.882,39.52,39.882,95762,0
2015-03-13,39.296,40.019,39.286,40.019,150030,0
2015-03-16,41.037,41.927,41.007,41.194,334707,0
2015-03-17,40.626,40.763,40.244,40.645,189071,0
2015-03-18,40.469,40.832,40.01,40.705,187436,0
2015-03-19,39.804,40.313,39.785,40.176,135415,0
2015-03-20,41.066,41.154,40.792,40.91,300470,0
2015-03-23,40.743,41.057,40.568,40.979,93411,0
2015-03-24,41.096,41.389,40.998,41.331,108333,0
2015-03-25,41.556,41.556,40.724,40.792,119677,0
2015-03-26,40.284,40.46,40.019,40.284,120494,0
2015-03-27,40.782,40.87,40.655,40.705,82681,0
2015-03-30,40.832,41.164,40.812,41.007,72665,0
2015-03-31,40.695,40.979,40.558,40.558,406716,0
2015-04-01,41.057,41.066,40.626,40.705,90447,0
2015-04-02,41.399,41.633,41.144,41.184,194692,0
2015-04-06,41.321,41.81,41.321,41.468,151564,0
2015-04-07,41.585,41.967,41.536,41.643,244382,0
2015-04-08,41.546,41.546,41.086,41.106,107515,0
2015-04-09,41.615,41.77,41.331,41.487,131059,0
2015-04-10,42.074,42.622,42.015,42.456,264393,0
2015-04-13,41.996,42.299,41.937,41.977,74607,0
2015-04-14,42.475,42.593,42.348,42.358,135518,0
2015-04-15,42.465,42.525,41.947,42.221,126323,0
2015-04-16,42.172,42.388,42.044,42.191,116086,0
2015-04-17,41.311,41.438,40.88,41.106,265619,0
2015-04-20,41.977,42.006,41.585,41.712,93354,0
2015-04-21,42.074,42.348,41.977,42.221,73827,0
2015-04-22,41.79,41.84,41.468,41.732,105471,0
2015-04-23,41.448,41.722,41.125,41.663,155549,0
2015-04-24,41.897,42.416,41.742,42.251,127047,0
2015-04-27,42.886,42.984,42.661,42.739,164338,0
2015-04-28,41.732,41.81,41.301,41.722,297505,0
2015-04-29,41.82,41.917,40.939,41.164,246405,0
2015-04-30,41.389,41.742,40.979,41.066,155242,0
2015-05-01,41.419,41.419,40.959,41.164,68168,0
2015-05-04,41.683,42.094,41.615,41.957,164440,0
2015-05-05,41.34,41.389,40.645,40.753,190502,0
2015-05-06,41.223,41.301,40.832,41.047,100154,0
2015-05-07,40.998,41.389,40.949,41.282,78388,0
2015-05-08,41.693,42.124,41.693,41.888,67862,0
2015-05-11,41.575,41.888,41.419,41.712,58561,0
2015-05-12,41.448,41.624,41.282,41.369,56279,0
2015-05-13,41.78,41.996,41.458,41.506,190092,0
2015-05-14,41.78,42.299,41.673,42.289,116202,0
2015-05-15,42.371,42.509,42.253,42.449,117881,0
2015-05-18,42.637,43.1,42.499,42.972,72920,0
2015-05-19,42.913,43.198,42.785,43.041,79651,0
2015-05-20,42.657,42.913,42.538,42.804,99760,0
2015-05-21,42.913,43.1,42.903,43.041,62210,0
2015-05-22,42.725,42.765,42.529,42.587,83827,0
2015-05-26,41.917,41.967,41.444,41.631,168245,0
2015-05-27,41.316,41.907,41.316,41.779,135686,0
2015-05-28,42.587,42.804,42.429,42.705,172464,0
2015-05-29,42.538,42.607,41.977,42.153,137818,0
2015-06-01,41.927,42.134,41.484,42.075,87154,0
2015-06-02,42.045,42.391,41.907,42.272,89138,0
2015-06-03,42.962,43.592,42.962,43.386,175672,0
2015-06-04,43.267,43.691,42.903,43.031,115389,0
2015-06-05,42.153,42.351,41.947,42.263,172627,0
2015-06-08,41.977,42.263,41.819,42.193,71142,0
2015-06-09,41.582,41.839,41.405,41.681,247969,0
2015-06-10,41.987,42.351,41.74,42.272,197303,0
2015-06-11,42.361,42.479,41.917,42.163,90502,0
2015-06-12,41.434,41.779,41.267,41.582,148880,0
2015-06-15,40.972,41.523,40.972,41.494,186936,0
2015-06-16,41.208,41.73,41.198,41.612,84943,0
2015-06-17,41.375,41.651,41.257,41.572,159637,0
2015-06-18,41.789,42.814,41.779,42.459,127466,0
2015-06-19,41.72,41.977,41.513,41.927,242753,0
2015-06-22,42.567,42.903,42.479,42.479,233924,0
2015-06-23,42.509,42.657,42.479,42.548,123506,0
2015-06-24,42.479,42.785,42.371,42.647,769871,0
2015-06-25,42.607,42.893,42.371,42.755,109605,0
2015-06-26,42.409,42.725,42.085,42.381,103617,0
2015-06-29,41.671,41.907,41.178,41.238,195766,0
2015-06-30,41.375,41.395,40.706,40.982,229785,0
2015-07-01,40.764,40.922,40.578,40.814,299383,0
2015-07-02,40.794,40.882,40.606,40.754,72968,0
2015-07-06,39.878,40.301,39.838,40.025,322826,0
2015-07-07,39.799,40.183,39.227,40.084,168364,0
2015-07-08,39.996,40.144,39.779,39.907,59572,0
2015-07-09,40.636,40.882,40.43,40.478,104936,0
2015-07-10,41.957,42.301,41.878,42.173,279898,0
2015-07-13,42.055,42.223,41.947,42.105,102704,0
2015-07-14,42.409,42.676,42.253,42.567,97757,0
2015-07-15,42.873,42.883,42.459,42.548,99357,0
2015-07-16,42.922,43.169,42.873,43.06,174555,0
2015-07-17,43.149,43.198,42.903,43.041,172830,0
2015-07-20,43.642,43.642,43.415,43.444,94584,0
2015-07-21,43.316,43.346,43.139,43.188,100776,0
2015-07-22,43.208,43.366,43.05,43.366,142181,0
2015-07-23,43.316,43.336,43.031,43.06,73678,0
2015-07-24,43.188,43.316,42.577,42.647,57847,0
2015-07-27,42.705,42.705,42.263,42.499,241028,0
2015-07-28,42.391,42.804,42.281,42.745,63936,0
2015-07-29,42.657,42.715,42.331,42.529,91946,0
2015-07-30,39.819,40.568,39.159,40.44,433750,0
2015-07-31,40.616,40.706,40.242,40.301,99050,0
2015-08-03,41.513,41.572,41.1,41.336,96903,0
2015-08-04,41.464,41.582,41.198,41.316,70634,0
2015-08-05,40.902,41.188,40.794,41.148,116607,0
2015-08-06,41.267,41.286,40.952,41.238,452247,0
2015-08-07,40.44,40.972,40.331,40.952,91337,0
2015-08-10,40.794,41.168,40.764,41.158,1117560,0
2015-08-11,40.724,40.724,40.262,40.43,646080,0
2015-08-12,40.212,40.528,40.055,40.44,139949,0
2015-08-13,40.094,40.232,39.947,40.183,109706,0
2015-08-14,40.459,40.696,40.311,40.548,79463,0
2015-08-17,39.749,40.203,39.671,40.203,131221,0
2015-08-18,40.38,40.42,40.212,40.252,106661,0
2015-08-19,40.124,40.468,39.907,40.311,71344,0
2015-08-20,39.661,39.739,38.912,38.921,244174,0
2015-08-21,38.557,38.745,37.464,37.464,179934,0
2015-08-24,36.734,38.054,36.35,37.217,389276,0
2015-08-25,37.976,38.045,37.138,37.266,217078,0
2015-08-26,37.246,37.612,36.872,37.612,158521,0
2015-08-27,37.768,38.252,37.622,38.124,94382,0
2015-08-28,37.788,37.818,37.434,37.592,128379,0
2015-08-31,37.522,37.768,37.424,37.562,103008,0
2015-09-01,37.118,37.256,36.882,36.971,149286,0
2015-09-02,36.971,37.148,36.764,37.138,73780,0
2015-09-03,38.124,38.192,37.64,37.73,120159,0
2015-09-04,37.365,37.512,37.158,37.374,93367,0
2015-09-08,38.981,39.089,38.715,38.941,223675,0
2015-09-09,39.227,39.227,38.291,38.331,76114,0
2015-09-10,38.646,39.197,38.636,39.04,147644,0
2015-09-11,39.04,39.365,38.951,39.306,94889,0
2015-09-14,39.297,39.621,39.177,39.335,70431,0
2015-09-15,39.444,39.72,39.415,39.651,91743,0
2015-09-16,40.016,40.104,39.887,39.996,110011,0
2015-09-17,40.134,40.676,40.055,40.43,104967,0
2015-09-18,39.434,39.661,39.159,39.217,152939,0
2015-09-21,40.301,40.301,39.749,39.917,82813,0
2015-09-22,39.04,39.069,38.695,38.883,91540,0
2015-09-23,39.177,39.385,38.902,39.207,46707,0
2015-09-24,38.863,38.951,38.498,38.784,82295,0
2015-09-25,39.493,39.73,39.031,39.059,200536,0
2015-09-28,39.473,39.473,38.646,38.735,235222,0
2015-09-29,37.868,38.212,37.552,38.006,172018,0
2015-09-30,38.567,38.715,38.124,38.439,91439,0
2015-10-01,38.311,38.429,38.035,38.429,86161,0
2015-10-02,38.232,38.863,37.946,38.863,119652,0
2015-10-05,39.582,39.582,39.287,39.533,94197,0
2015-10-06,39.661,39.769,39.375,39.562,246813,0
2015-10-07,39.611,39.819,39.493,39.789,91743,0
2015-10-08,40.203,40.716,40.104,40.676,214236,0
2015-10-09,40.862,41.001,40.666,40.862,129089,0
2015-10-12,40.626,40.982,40.626,40.784,93491,0
2015-10-13,40.321,40.498,40.173,40.222,99557,0
2015-10-14,40.242,40.42,39.917,40.114,78246,0
2015-10-15,40.902,41.356,40.892,41.286,114882,0
2015-10-16,41.296,41.661,41.257,41.661,173540,0
2015-10-19,41.947,42.015,41.74,41.937,57789,0
2015-10-20,41.957,41.957,41.602,41.691,56284,0
2015-10-21,42.015,42.153,41.533,41.691,83117,0
2015-10-22,41.523,41.73,41.277,41.631,136092,0
2015-10-23,42.223,42.637,42.193,42.499,101791,0
2015-10-26,42.499,42.725,42.479,42.647,95600,0
2015-10-27,42.587,42.705,42.263,42.351,99253,0
2015-10-28,42.883,43.425,42.587,43.041,161869,0
2015-10-29,44.134,44.302,43.7,44.026,139543,0
2015-10-30,44.164,44.627,44.124,44.272,81899,0
2015-11-02,45.081,45.179,44.952,45.051,97742,0
2015-11-03,44.538,44.558,44.095,44.242,106560,0
2015-11-04,43.326,43.405,42.567,42.903,336452,0
2015-11-05,43.356,43.73,42.883,43.543,261529,0
2015-11-06,43.652,43.73,43.277,43.652,113461,0
2015-11-09,42.666,42.695,42.173,42.272,183025,0
2015-11-10,42.193,42.321,42.095,42.263,199825,0
2015-11-11,43.149,43.386,43.031,43.198,166943,0
2015-11-12,42.647,42.785,42.401,42.419,78448,0
2015-11-13,41.641,42.183,41.641,42.015,206422,0
2015-11-16,41.631,41.887,41.513,41.887,117520,0
2015-11-17,42.085,42.341,42.015,42.153,256455,0
2015-11-18,41.858,42.035,41.572,42.006,234737,0
2015-11-19,41.878,41.947,41.572,41.799,130510,0
2015-11-20,41.839,42.035,41.513,41.543,129699,0
2015-11-23,41.385,41.513,41.04,41.296,168974,0
2015-11-24,40.282,40.35,39.828,40.154,496670,0
2015-11-25,40.35,40.706,40.272,40.568,393662,0
2015-11-27,40.972,41.286,40.912,41.178,74795,0
2015-11-30,40.734,40.872,40.548,40.596,127466,0
2015-12-01,40.942,41.01,40.764,40.972,80445,0
2015-12-02,40.882,40.982,40.478,40.616,86043,0
2015-12-03,40.548,40.922,40.282,40.449,138536,0
2015-12-04,40.36,40.853,40.331,40.784,81087,0
2015-12-07,41.06,41.74,40.844,41.543,284870,0
2015-12-08,41.208,41.366,40.982,41.02,155328,0
2015-12-09,40.853,41.1,40.616,40.744,104023,0
2015-12-10,41.247,41.385,41.04,41.05,103414,0
2015-12-11,40.952,41.1,40.518,40.646,183993,0
2015-12-14,40.35,40.706,40.055,40.38,88417,0
2015-12-15,40.587,41.11,40.578,40.853,75201,0
2015-12-16,41.247,41.425,40.824,41.238,96005,0
2015-12-17,41.809,41.957,41.602,41.829,281623,0
2015-12-18,41.218,41.336,40.804,40.853,182776,0
2015-12-21,41.188,41.267,40.42,40.696,122899,0
2015-12-22,40.606,40.734,40.37,40.656,87003,0
2015-12-23,40.844,41.671,40.844,41.622,110315,0
2015-12-24,41.572,41.878,41.543,41.73,34774,0
2015-12-28,41.759,41.868,41.612,41.839,62629,0
2015-12-29,42.006,42.351,42.006,42.281,72111,0
2015-12-30,42.075,42.075,41.612,41.641,32918,0
2015-12-31,41.563,41.563,41.218,41.228,29491,0
2016-01-04,40.154,40.676,39.7,40.676,235267,0
2016-01-05,41.336,41.996,41.258,41.848,185465,0
2016-01-06,41.73,42.253,41.612,42.085,143406,0
2016-01-07,41.375,42.045,41.375,41.474,166715,0
2016-01-08,41.759,41.789,41.326,41.375,109668,0
2016-01-11,41.178,41.228,40.528,40.814,149981,0
2016-01-12,41.148,41.405,40.962,41.356,111693,0
2016-01-13,41.02,41.1,39.819,39.927,139599,0
2016-01-14,39.681,40.35,39.463,40.045,172566,0
2016-01-15,38.695,39.04,38.409,38.764,144333,0
2016-01-19,39.503,39.582,39.059,39.395,225400,0
2016-01-20,38.685,39.139,38.143,38.921,256896,0
2016-01-21,39.415,39.927,38.902,39.601,275448,0
2016-01-22,40.173,40.686,40.173,40.548,226725,0
2016-01-25,41.513,41.691,41.268,41.346,246439,0
2016-01-26,41.148,41.839,41.148,41.75,335530,0
2016-01-27,43.178,43.75,42.922,43.159,981005,0
2016-01-28,43.041,43.257,42.479,42.775,824621,0
2016-01-29,42.863,43.878,42.824,43.838,581578,0
2016-02-01,44.016,44.814,43.948,44.725,587688,0
2016-02-02,44.479,44.479,43.918,44.223,784979,0
2016-02-03,44.104,44.617,43.43,44.578,863368,0
2016-02-04,42.686,43.159,42.419,42.922,769900,0
2016-02-05,41.937,42.519,40.819,40.912,572408,0
2016-02-08,39.779,40.478,39.631,40.331,271564,0
2016-02-09,39.503,41.08,39.503,40.853,740891,0
2016-02-10,41.316,42.115,41.225,41.592,403495,0
2016-02-11,40.902,41.73,40.154,40.982,477887,0
2016-02-12,40.41,41.286,40.301,41.218,253970,0
2016-02-16,41.691,41.987,41.326,41.671,211045,0
2016-02-17,42.035,42.529,41.848,42.459,164363,0
2016-02-18,42.391,43.001,42.115,42.401,138871,0
2016-02-19,41.819,42.263,41.71,42.193,120222,0
2016-02-22,41.977,42.449,41.967,42.301,181453,0
2016-02-23,41.799,41.878,41.277,41.789,318211,0
2016-02-24,40.4,40.636,40.025,40.508,238814,0
2016-02-25,42.401,42.419,41.75,42.281,369564,0
2016-02-26,42.311,42.469,42.035,42.253,176974,0
2016-02-29,41.543,41.769,41.316,41.336,149086,0
2016-03-01,42.223,42.548,41.868,42.469,181920,0
2016-03-02,41.572,41.907,41.306,41.907,136500,0
2016-03-03,40.656,41.277,40.656,41.257,282285,0
2016-03-04,41.306,41.306,40.844,40.922,245807,0
2016-03-07,40.922,41.139,40.824,41.04,286171,0
2016-03-08,41.286,41.415,41.158,41.178,101720,0
2016-03-09,41.385,41.405,40.952,41.02,134318,0
2016-03-10,41.651,42.173,40.686,40.991,264412,0
2016-03-11,41.523,41.977,41.415,41.907,80523,0
2016-03-14,42.529,42.657,42.301,42.371,142161,0
2016-03-15,42.193,42.253,41.907,42.065,115238,0
2016-03-16,41.434,42.401,41.395,42.263,107037,0
2016-03-17,42.281,42.281,41.907,42.153,104761,0
2016-03-18,41.71,42.223,41.656,42.006,143970,0
2016-03-21,42.095,42.253,41.996,42.055,78788,0
2016-03-22,41.631,42.311,41.563,42.144,84483,0
2016-03-23,42.391,42.479,42.163,42.263,80819,0
2016-03-24,42.115,42.173,41.74,41.947,96561,0
2016-03-28,42.125,42.281,41.927,42.055,53324,0
2016-03-29,42.115,43.09,42.085,43.041,135480,0
2016-03-30,43.346,43.572,43.277,43.356,91407,0
2016-03-31,43.8,43.858,43.415,43.434,143555,0
2016-04-01,42.686,43.395,42.627,43.316,151088,0
2016-04-04,44.184,44.184,43.652,43.76,115241,0
2016-04-05,43.306,43.326,42.903,42.932,105933,0
2016-04-06,43.356,44.095,43.346,44.085,85233,0
2016-04-07,43.77,44.095,43.553,43.77,298092,0
2016-04-08,43.976,44.164,43.681,43.848,156615,0
2016-04-11,44.006,44.134,43.652,43.652,160260,0
2016-04-12,43.848,44.114,43.563,44.026,63364,0
2016-04-13,43.395,43.838,43.356,43.77,114077,0
2016-04-14,43.986,44.085,43.672,43.898,94724,0
2016-04-15,43.79,43.858,43.602,43.72,92046,0
2016-04-18,43.828,44.41,43.819,44.351,140347,0
2016-04-19,44.824,44.893,44.571,44.795,106318,0
2016-04-20,44.371,44.42,44.046,44.223,108561,0
2016-04-21,43.878,44.154,43.75,43.948,93031,0
2016-04-22,44.076,44.134,43.71,43.966,112381,0
2016-04-25,43.72,43.928,43.553,43.908,85338,0
2016-04-26,43.514,43.7,43.277,43.642,246986,0
2016-04-27,43.948,44.076,43.524,43.828,212721,0
2016-04-28,43.267,43.779,43.183,43.434,119763,0
2016-04-29,43.09,43.139,42.715,42.991,135418,0
2016-05-02,43.316,43.543,43.257,43.543,86977,0
2016-05-03,42.785,43.297,42.676,43.09,158890,0
2016-05-04,42.617,42.676,42.173,42.193,127688,0
2016-05-05,41.937,42.203,41.809,42.045,138253,0
2016-05-06,41.937,42.272,41.839,42.203,142341,0
2016-05-09,42.627,43.1,42.607,42.804,142532,0
2016-05-10,42.501,42.62,42.292,42.62,92072,0
2016-05-11,42.203,42.471,42.054,42.064,360090,0
2016-05-12,42.392,42.421,41.627,41.766,87914,0
2016-05-13,41.36,41.498,41.111,41.26,178845,0
2016-05-16,41.24,41.687,41.24,41.578,66682,0
2016-05-17,41.092,41.221,40.566,40.715,198847,0
2016-05-18,40.705,41.191,40.625,40.834,112474,0
2016-05-19,40.814,40.923,40.586,40.794,94575,0
2016-05-20,41.389,41.618,41.369,41.479,132694,0
2016-05-23,41.796,41.856,41.498,41.627,122937,0
2016-05-24,41.935,42.064,41.856,42.044,159038,0
2016-05-25,42.739,42.878,42.56,42.65,166634,0
2016-05-26,43.047,43.176,42.937,43.047,198109,0
2016-05-27,43.394,43.424,43.047,43.176,91421,0
2016-05-31,43.503,43.592,42.987,43.106,94344,0
2016-06-01,43.007,43.205,42.987,43.136,80990,0
2016-06-02,42.759,42.977,42.669,42.977,117701,0
2016-06-03,43.056,43.076,42.729,43.007,112475,0
2016-06-06,43.205,43.265,42.947,43.096,81389,0
2016-06-07,43.404,43.434,43.176,43.176,97619,0
2016-06-08,43.344,43.533,43.116,43.434,101882,0
2016-06-09,42.689,42.947,42.679,42.908,322044,0
2016-06-10,41.747,41.756,41.231,41.429,220788,0
2016-06-13,40.893,41.141,40.665,40.724,215848,0
2016-06-14,40.496,40.685,40.407,40.645,151278,0
2016-06-15,40.764,40.774,40.427,40.506,156013,0
2016-06-16,39.722,40.536,39.522,40.536,240220,0
2016-06-17,40.774,40.893,40.298,40.774,173985,0
2016-06-20,41.747,41.826,41.369,41.369,116920,0
2016-06-21,41.707,41.995,41.409,41.747,142740,0
2016-06-22,42.263,42.57,42.183,42.213,237627,0
2016-06-23,42.749,42.957,42.322,42.927,194413,0
2016-06-24,40.486,41.31,40.377,40.496,499591,0
2016-06-27,40.427,40.496,39.891,40.288,183089,0
2016-06-28,41.498,42.372,41.33,42.332,291015,0
2016-06-29,42.779,43.027,42.689,43.017,200683,0
2016-06-30,42.848,43.257,42.709,43.235,137164,0
2016-07-01,43.195,43.265,43.066,43.146,90883,0
2016-07-05,43.037,43.136,42.729,42.828,79409,0
2016-07-06,42.153,42.57,41.941,42.55,126874,0
2016-07-07,42.888,43.066,42.362,42.56,82445,0
2016-07-08,43.136,43.354,43.017,43.324,169236,0
2016-07-11,43.682,43.811,43.553,43.563,107922,0
2016-07-12,43.572,43.592,43.285,43.285,79218,0
2016-07-13,43.513,43.771,43.443,43.513,94863,0
2016-07-14,43.473,43.582,43.255,43.314,77598,0
2016-07-15,43.245,43.354,43.176,43.265,100117,0
2016-07-18,43.453,43.89,43.245,43.672,160981,0
2016-07-19,43.483,43.513,43.285,43.424,93173,0
2016-07-20,44.079,44.485,44.009,44.426,462766,0
2016-07-21,44.098,44.307,44.009,44.158,597245,0
2016-07-22,44.079,44.178,43.91,43.999,184286,0
2016-07-25,44.237,44.307,43.969,44.128,132120,0
2016-07-26,44.396,44.555,44.227,44.515,117035,0
2016-07-27,44.297,44.595,44.168,44.495,139480,0
2016-07-28,45.18,45.388,45.12,45.259,251012,0
2016-07-29,44.972,45.398,44.872,45.299,154705,0
2016-08-01,45.24,45.537,45.23,45.299,154165,0
2016-08-02,46.182,46.311,45.706,45.825,195855,0
2016-08-03,45.289,45.398,45.061,45.398,163428,0
2016-08-04,45.458,45.686,45.319,45.646,95559,0
2016-08-05,45.438,45.77,45.438,45.746,76539,0
2016-08-08,45.736,45.756,45.537,45.597,67591,0
2016-08-09,46.242,47.155,46.202,47.065,365408,0
2016-08-10,46.778,46.857,46.415,46.45,182159,0
2016-08-11,47.115,47.125,46.807,46.807,154666,0
2016-08-12,46.827,46.946,46.688,46.728,85036,0
2016-08-15,46.966,46.976,46.659,46.678,121104,0
2016-08-16,46.401,46.807,46.371,46.49,82933,0
2016-08-17,46.004,46.053,45.666,45.845,207259,0
2016-08-18,45.686,46.063,45.676,46.063,291149,0
2016-08-19,44.307,44.575,43.156,44.337,1222595,0
2016-08-22,44.882,45.259,44.783,44.932,192348,0
2016-08-23,45.21,45.359,45.071,45.071,187557,0
2016-08-24,44.982,45.081,44.783,44.823,127618,0
2016-08-25,44.396,44.664,44.307,44.376,147445,0
2016-08-26,44.356,44.843,43.979,44.178,154868,0
2016-08-29,44.128,44.297,44.009,44.168,184937,0
2016-08-30,44.426,44.456,44.158,44.297,62306,0
2016-08-31,43.959,44.064,43.701,43.93,149807,0
2016-09-01,43.424,43.493,43.096,43.265,229492,0
2016-09-02,44.297,44.456,44.108,44.366,115736,0
2016-09-06,44.664,45.13,44.565,45.061,166411,0
2016-09-07,44.763,44.932,44.689,44.872,152157,0
2016-09-08,44.664,44.793,44.505,44.664,106014,0
2016-09-09,44.297,44.297,43.711,43.711,79801,0
2016-09-12,43.543,44.108,43.533,44.088,113444,0
2016-09-13,43.92,44.079,43.692,43.731,84850,0
2016-09-14,43.791,44.059,43.592,43.652,149896,0
2016-09-15,43.701,43.989,43.553,43.92,81550,0
2016-09-16,43.334,43.424,43.126,43.314,184475,0
2016-09-19,43.324,43.563,43.245,43.394,109176,0
2016-09-20,44.049,44.049,43.652,43.692,150420,0
2016-09-21,43.751,44.118,43.553,44.009,145238,0
2016-09-22,44.614,44.952,44.604,44.763,93437,0
2016-09-23,44.823,44.853,44.704,44.733,71845,0
2016-09-26,44.118,44.128,43.771,43.821,134384,0
2016-09-27,43.334,43.791,43.285,43.791,110510,0
2016-09-28,43.801,43.83,43.404,43.801,103464,0
2016-09-29,43.443,43.503,42.446,42.66,166300,0
2016-09-30,42.937,43.582,42.918,43.434,119241,0
2016-10-03,43.176,43.176,42.927,43.136,127164,0
2016-10-04,42.709,42.967,42.421,42.511,263792,0
2016-10-05,42.431,42.57,42.263,42.342,162377,0
2016-10-06,41.846,42.024,41.727,41.955,368068,0
2016-10-07,41.588,41.682,41.212,41.588,315100,0
2016-10-10,41.578,41.796,41.577,41.618,152251,0
2016-10-11,41.469,41.479,40.973,41.052,95209,0
2016-10-12,40.873,41.032,40.804,40.943,76921,0
2016-10-13,40.853,41.489,40.844,41.33,155593,0
2016-10-14,41.469,41.657,41.36,41.459,248289,0
2016-10-17,41.032,41.25,40.933,41.221,216762,0
2016-10-18,41.34,41.608,41.28,41.459,142164,0
2016-10-19,41.498,41.747,41.479,41.687,105440,0
2016-10-20,41.419,41.846,41.419,41.647,113658,0
2016-10-21,41.191,41.26,40.982,41.161,108532,0
2016-10-24,41.24,41.27,40.953,41.012,153134,0
2016-10-25,40.268,40.278,40.07,40.169,141631,0
2016-10-26,40.318,40.357,40.109,40.139,108784,0
2016-10-27,40.625,40.625,40.04,40.139,203647,0
2016-10-28,40.754,40.844,40.337,40.447,163919,0
2016-10-31,40.248,40.496,40.129,40.268,225629,0
2016-11-01,40.586,40.665,40.119,40.328,198040,0
2016-11-02,40.685,40.824,40.457,40.526,149106,0
2016-11-03,40.903,40.903,40.486,40.536,201404,0
2016-11-04,40.308,40.665,40.288,40.407,222004,0
2016-11-07,40.903,41.052,40.784,41.052,101869,0
2016-11-08,41.469,41.518,40.982,41.151,139672,0
2016-11-09,41.717,42.332,41.455,42.203,569939,0
2016-11-10,40.486,40.615,39.038,39.792,396312,0
2016-11-11,39.712,39.757,39.405,39.544,108127,0
2016-11-14,38.641,38.849,38.313,38.75,310482,0
2016-11-15,37.976,38.393,37.966,38.333,266723,0
2016-11-16,38.522,38.66,38.393,38.432,180496,0
2016-11-17,38.78,38.978,38.641,38.869,164179,0
2016-11-18,38.591,38.631,38.264,38.313,183826,0
2016-11-21,38.452,38.641,38.373,38.641,125269,0
2016-11-22,38.214,38.303,37.926,38.214,171885,0
2016-11-23,37.827,38.144,37.757,38.144,194713,0
2016-11-25,39.137,39.196,39.047,39.137,110430,0
2016-11-28,38.76,38.839,38.641,38.809,164445,0
2016-11-29,38.66,39.167,38.654,39.107,137021,0
2016-11-30,39.028,39.028,38.631,38.66,170002,0
2016-12-01,38.333,38.402,37.906,38.075,152658,0
2016-12-02,38.174,38.641,38.125,38.383,133973,0
2016-12-05,38.918,39.137,38.799,39.117,185490,0
2016-12-06,39.742,39.993,39.712,39.931,224464,0
2016-12-07,39.484,39.686,39.345,39.534,186586,0
2016-12-08,39.534,39.653,39.365,39.454,179371,0
2016-12-09,40.367,40.635,40.357,40.516,150165,0
2016-12-12,40.824,41.082,40.764,40.973,198433,0
2016-12-13,41.002,41.419,40.958,41.181,244760,0
2016-12-14,40.992,41.002,40.149,40.218,212253,0
2016-12-15,40.298,40.515,40.129,40.407,210149,0
2016-12-16,40.695,40.943,40.685,40.903,187092,0
2016-12-19,41.022,41.211,40.784,40.814,159538,0
2016-12-20,41.111,41.558,41.111,41.379,193967,0
2016-12-21,41.905,41.985,41.766,41.766,217131,0
2016-12-22,42.153,42.292,42.005,42.015,181487,0
2016-12-23,42.064,42.173,41.995,42.064,102225,0
2016-12-27,42.332,42.397,42.193,42.213,136226,0
2016-12-28,42.084,42.114,41.727,41.737,184462,0
2016-12-29,42.273,42.411,42.173,42.173,121277,0
2016-12-30,42.292,42.292,41.756,41.885,90950,0
2017-01-03,41.846,42.064,41.727,42.015,125807,0
2017-01-04,41.866,42.193,41.836,42.173,143245,0
2017-01-05,42.084,42.461,42.034,42.411,140545,0
2017-01-06,42.312,42.332,42.134,42.223,128439,0
2017-01-09,39.266,39.544,39.157,39.395,440049,0
2017-01-10,40.199,40.417,40.149,40.238,273424,0
2017-01-11,39.663,39.98,39.544,39.95,163890,0
2017-01-12,39.722,40.01,39.722,39.98,179827,0
2017-01-13,40.199,40.404,39.97,40.337,153476,0
2017-01-17,40.476,40.665,40.397,40.615,254491,0
2017-01-18,40.447,40.516,40.238,40.288,115506,0
2017-01-19,39.891,40.06,39.861,39.96,207896,0
2017-01-20,40.099,40.179,39.96,40.04,197600,0
2017-01-23,40.07,40.149,39.871,40.089,174445,0
2017-01-24,39.99,40.05,39.782,39.861,134942,0
2017-01-25,39.742,39.931,39.712,39.911,204089,0
2017-01-26,40.705,40.734,40.308,40.377,179813,0
2017-01-27,40.526,40.586,40.417,40.556,128415,0
2017-01-30,40.05,40.139,39.97,40.089,114191,0
2017-01-31,40.119,40.506,40.079,40.486,106231,0
2017-02-01,40.586,40.889,40.496,40.844,155840,0
2017-02-02,41.062,41.141,40.903,40.963,162495,0
2017-02-03,40.923,41.052,40.834,41.022,125887,0
2017-02-06,40.526,40.655,40.268,40.387,135093,0
2017-02-07,40.486,40.511,40.258,40.397,105338,0
2017-02-08,40.466,40.665,40.407,40.655,121305,0
2017-02-09,40.566,40.635,40.432,40.595,87275,0
2017-02-10,40.595,40.834,40.556,40.764,87854,0
2017-02-13,40.724,40.774,40.437,40.466,136853,0
2017-02-14,40.347,40.566,40.159,40.337,138177,0
2017-02-15,40.05,40.466,40.05,40.357,239553,0
2017-02-16,40.516,40.724,40.496,40.705,227574,0
2017-02-17,40.268,40.298,39.901,40.228,240043,0
2017-02-21,40.318,40.883,40.288,40.834,221207,0
2017-02-22,41.548,41.826,41.35,41.776,317318,0
2017-02-23,41.379,41.459,41.26,41.29,282589,0
2017-02-24,40.784,41.032,40.754,40.903,217058,0
2017-02-27,40.923,41.201,40.913,41.161,245029,0
2017-02-28,41.34,41.479,41.28,41.32,181326,0
2017-03-01,41.231,41.667,41.161,41.598,161910,0
2017-03-02,41.211,41.439,41.201,41.379,104350,0
2017-03-03,41.26,41.677,41.141,41.647,80874,0
2017-03-06,41.181,41.211,40.943,41.131,134529,0
2017-03-07,41.002,41.31,40.804,41.231,182198,0
2017-03-08,41.042,41.131,40.695,40.715,203376,0
2017-03-09,41.568,41.608,41.31,41.508,213218,0
2017-03-10,41.598,41.945,41.508,41.905,169265,0
2017-03-13,41.667,41.871,41.667,41.836,97261,0
2017-03-14,41.885,42.124,41.856,41.895,114435,0
2017-03-15,41.895,42.292,41.873,42.263,117221,0
2017-03-16,42.163,42.223,41.905,42.084,99037,0
2017-03-17,42.015,42.104,41.925,42.015,123839,0
2017-03-20,42.392,42.411,42.203,42.263,106801,0
2017-03-21,41.121,41.29,40.873,40.893,206277,0
2017-03-22,40.923,41.211,40.863,41.151,108327,0
2017-03-23,41.062,41.399,41.062,41.25,96193,0
2017-03-24,41.489,41.677,41.36,41.578,75259,0
2017-03-27,41.498,41.756,41.469,41.737,99620,0
2017-03-28,41.766,42.024,41.717,41.955,115773,0
2017-03-29,41.846,42.015,41.828,41.915,110477,0
2017-03-30,41.786,41.885,41.697,41.747,68663,0
2017-03-31,41.836,41.955,41.717,41.806,205208,0
2017-04-03,41.965,42.074,41.826,41.995,90928,0
2017-04-04,41.985,41.995,41.687,41.856,98351,0
2017-04-05,41.28,41.459,41.141,41.181,304532,0
2017-04-06,41.35,41.409,41.243,41.369,158020,0
2017-04-07,41.29,41.389,41.231,41.31,115104,0
2017-04-10,41.32,41.449,41.26,41.379,102877,0
2017-04-11,41.469,41.588,41.24,41.419,220541,0
2017-04-12,41.578,41.935,41.523,41.895,210343,0
2017-04-13,42.382,42.382,42.015,42.024,148166,0
2017-04-17,42.144,42.273,42.134,42.223,90647,0
2017-04-18,42.392,42.58,42.342,42.56,154031,0
2017-04-19,42.61,42.65,42.421,42.421,125525,0
2017-04-20,42.55,42.64,42.441,42.511,80590,0
2017-04-21,42.312,42.481,42.263,42.392,176359,0
2017-04-24,43.672,43.85,43.592,43.642,233113,0
2017-04-25,43.989,44.198,43.91,44.168,286431,0
2017-04-26,44.088,44.376,44.049,44.237,127329,0
2017-04-27,44.327,44.446,44.222,44.287,137310,0
2017-04-28,44.396,44.426,43.979,44.098,132850,0
2017-05-01,44.039,44.217,43.989,44.158,87622,0
2017-05-02,44.912,45.388,44.813,45.309,207638,0
2017-05-03,45.081,45.319,44.843,45.279,430387,0
2017-05-04,45.478,45.934,45.478,45.914,309603,0
2017-05-05,45.944,46.47,45.825,46.46,202607,0
2017-05-08,46.004,46.103,45.944,45.984,258027,0
2017-05-09,46.301,46.5,46.222,46.311,115352,0
2017-05-10,46.48,46.5,46.023,46.232,183657,0
2017-05-11,46.08,46.3025,45.88,46.24,128324,0
2017-05-12,46.36,46.6935,46.3,46.61,146980,0
2017-05-15,46.37,46.48,46.3,46.33,130931,0
2017-05-16,46.68,46.68,46.21,46.23,230486,0
2017-05-17,45.55,45.66,45.2,45.24,215748,0
2017-05-18,45.69,45.8,45.59,45.61,198963,0
2017-05-19,45.69,45.83,45.62,45.7,123225,0
2017-05-22,46,46.21,45.97,46.05,96951,0
2017-05-23,46.16,46.23,45.77,45.81,69205,0
2017-05-24,45.65,45.84,45.61,45.81,95673,0
2017-05-25,46.11,46.44,46.1,46.37,91350,0
2017-05-26,46.69,46.73,46.55,46.62,156592,0
2017-05-30,46.37,46.53,46.22,46.34,126326,0
2017-05-31,47.46,47.93,47.42,47.72,202360,0
2017-06-01,47.64,47.96,47.64,47.92,93536,0
2017-06-02,48.67,48.8,48.57,48.7,154966,0
2017-06-05,48.56,48.6,48.38,48.43,76991,0
2017-06-06,48.26,48.57,48.26,48.43,97855,0
2017-06-07,47.85,48.02,47.66,47.7,118965,0
2017-06-08,47.98,48.03,47.75,47.78,133091,0
2017-06-09,48.37,48.58,48.29,48.53,138892,0
2017-06-12,48.51,48.68,48.31,48.66,186036,0
2017-06-13,48.92,49.44,48.9,49.38,238183,0
2017-06-14,50.14,50.22,49.69,49.9,139081,0
2017-06-15,48.92,49.11,48.74,49.05,79387,0
2017-06-16,49.33,49.6,49.24,49.51,68529,0
2017-06-19,49.59,49.6,49.36,49.46,107217,0
2017-06-20,49.22,49.335,48.93,49.02,81871,0
2017-06-21,48.58,48.84,48.57,48.8,98771,0
2017-06-22,49.19,49.44,49.12,49.32,65538,0
2017-06-23,49.12,49.39,48.93,49.04,223549,0
2017-06-26,49.02,49.11,48.83,48.86,173628,0
2017-06-27,48.78,49.05,48.72,48.8,80733,0
2017-06-28,48.89,49.22,48.8483,49.19,58485,0
2017-06-29,48.54,48.54,48.02,48.23,118956,0
2017-06-30,48.5,48.5,48.06,48.33,137047,0
2017-07-03,47.87,48.29,47.83,48.19,70062,0
2017-07-05,47.9,48.38,47.84,48.37,118844,0
2017-07-06,47.83,47.87,47.58,47.75,95453,0
2017-07-07,47.59,47.85,47.43,47.84,90194,0
2017-07-10,47.9,47.99,47.81,47.84,58065,0
2017-07-11,47.73,47.98,47.62,47.92,69706,0
2017-07-12,48.38,48.81,48.37,48.75,61906,0
2017-07-13,48.69,48.7702,48.5,48.68,63289,0
2017-07-14,49.12,49.43,49.01,49.3,69057,0
2017-07-17,49.08,49.28,49.0067,49.16,54372,0
2017-07-18,48.81,48.83,48.615,48.74,384798,0
2017-07-19,48.42,48.44,48.1099,48.34,126151,0
2017-07-20,48.17,48.41,47.99,48.26,165330,0
2017-07-21,47.39,47.59,47.2,47.55,221771,0
2017-07-24,47.37,47.6,47.31,47.54,150888,0
2017-07-25,47.97,48.02,47.65,47.73,89951,0
2017-07-26,47.45,47.72,47.39,47.55,198089,0
2017-07-27,47.59,47.66,47.16,47.2,143188,0
2017-07-28,47.15,47.39,47.13,47.23,222137,0
2017-07-31,47.37,47.37,47.05,47.08,141734,0
2017-08-01,47.74,48.07,47.24,47.33,190324,0
2017-08-02,46.97,46.97,45.98,46.11,299733,0
2017-08-03,46.27,46.42,46.16,46.28,157096,0
2017-08-04,46.44,46.4794,46.15,46.45,144249,0
2017-08-07,45.54,46.16,45.51,46.14,349343,0
2017-08-08,45.8,46.026,45.7,45.82,292568,0
2017-08-09,45.75,45.75,45.46,45.7,156328,0
2017-08-10,45.2,45.23,44.88,44.95,179980,0
2017-08-11,45.67,45.93,45.6,45.85,235508,0
2017-08-14,45.93,46.13,45.82,46.03,165068,0
2017-08-15,46.23,46.61,46.06,46.61,279202,0
2017-08-16,46.44,46.58,46.31,46.5,413268,0
2017-08-17,46.67,46.97,46.46,46.47,161717,0
2017-08-18,46.76,46.76,46.35,46.38,101389,0
2017-08-21,46.37,46.41,46.12,46.32,106108,0
2017-08-22,46.75,47.0825,46.67,47.05,211104,0
2017-08-23,47,47.18,46.97,47.15,134754,0
2017-08-24,47.21,47.32,46.83,46.83,343801,0
2017-08-25,46.87,47.1032,46.78,46.97,69154,0
2017-08-28,46.89,46.98,46.75,46.83,69538,0
2017-08-29,46.65,46.8198,46.62,46.74,86313,0
2017-08-30,46.67,46.75,46.46,46.64,128198,0
2017-08-31,46.4,47.02,46.34,47.01,161542,0
2017-09-01,47.21,47.27,47.03,47.17,338723,0
2017-09-05,47.12,47.32,46.895,47.08,79529,0
2017-09-06,47.31,47.5,47.08,47.5,192036,0
2017-09-07,47.78,48.01,47.63,47.93,291527,0
2017-09-08,47.77,47.97,47.62,47.97,257783,0
2017-09-11,48.1,48.41,48.07,48.31,220714,0
2017-09-12,48.27,48.69,48.17,48.63,438134,0
2017-09-13,48.31,48.46,48.29,48.3,249654,0
2017-09-14,48.33,48.58,48.28,48.47,74792,0
2017-09-15,48.96,48.96,48.63,48.75,106171,0
2017-09-18,49,49.06,48.83,49.03,97507,0
2017-09-19,49.51,49.57,49.34,49.48,201736,0
2017-09-20,49.21,49.35,48.74,49.05,147755,0
2017-09-21,48.79,48.94,48.69,48.86,53692,0
2017-09-22,49.07,49.09,47.94,48.11,469875,0
2017-09-25,48.63,48.68,48.14,48.26,398199,0
2017-09-26,48.07,48.21,47.82,48.19,233760,0
2017-09-27,47.62,47.84,47.59,47.71,196684,0
2017-09-28,48.61,48.76,48.5496,48.6,156118,0
2017-09-29,48.7,48.89,48.58,48.89,140566,0
2017-10-02,49.24,49.43,49.21,49.42,166565,0
2017-10-03,49.53,49.73,49.41,49.72,127509,0
2017-10-04,49.89,50.13,49.78,49.89,183815,0
2017-10-05,49.06,49.2,48.89,49.05,167181,0
2017-10-06,48.88,49.03,48.82,48.94,77431,0
2017-10-09,48.91,48.94,48.29,48.3,195061,0
2017-10-10,47.63,47.97,47.19,47.74,215874,0
2017-10-11,48.45,48.465,48.13,48.26,153119,0
2017-10-12,47.97,48.119,47.94,47.99,85864,0
2017-10-13,48.11,48.15,47.88,48.04,143628,0
2017-10-16,47.89,48.1804,47.83,48.09,95640,0
2017-10-17,47.55,48.17,47.54,48.1,132898,0
2017-10-18,48.51,48.55,48.2905,48.49,93282,0
2017-10-19,48.8,49.01,48.77,48.95,115440,0
2017-10-20,48.82,49.01,48.72,48.89,69653,0
2017-10-23,48.66,48.96,48.63,48.82,98764,0
2017-10-24,48.79,49.015,48.58,48.94,89391,0
2017-10-25,48.76,48.79,48.32,48.59,945408,0
2017-10-26,48.61,48.61,48.18,48.31,1339116,0
2017-10-27,48.47,48.59,48.33,48.42,293162,0
2017-10-30,48.44,48.49,48.2401,48.42,437575,0
2017-10-31,48.48,48.61,48.21,48.38,165435,0
2017-11-01,48.65,48.67,48.08,48.49,695686,0
2017-11-02,47.94,48.16,47.74,47.84,939239,0
2017-11-03,48.07,48.43,47.85,48.32,737551,0
2017-11-06,48.77,48.98,48.19,48.51,473644,0
2017-11-07,48.82,48.9,48.45,48.59,481971,0
2017-11-08,48.7,48.84,48.45,48.68,328076,0
2017-11-09,48.49,48.82,48.48,48.81,114440,0
2017-11-10,48.41,48.54,48.1203,48.42,97064,0
