Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.109,19.801,18.966,19.774,722882,0
2005-02-28,19.736,19.81,19.545,19.65,1204352,0
2005-03-01,19.713,19.906,19.519,19.74,757835,0
2005-03-02,19.748,19.885,19.5,19.623,481051,0
2005-03-03,19.705,19.705,19.194,19.428,448569,0
2005-03-04,19.532,19.801,19.404,19.606,904103,0
2005-03-07,19.564,19.645,19.448,19.54,444679,0
2005-03-08,19.568,19.593,19.077,19.23,558472,0
2005-03-09,19.045,19.262,18.905,18.957,700890,0
2005-03-10,18.905,19.03,18.645,18.823,613293,0
2005-03-11,18.74,19.087,18.696,18.762,687654,0
2005-03-14,18.722,18.962,18.722,18.948,383895,0
2005-03-15,18.978,18.995,18.58,18.585,550756,0
2005-03-16,18.666,18.807,18.288,18.488,591248,0
2005-03-17,18.509,18.631,18.242,18.506,588726,0
2005-03-18,18.37,18.635,18.212,18.311,1095081,0
2005-03-21,18.281,18.378,18.099,18.373,410206,0
2005-03-22,18.373,18.58,18.161,18.293,500161,0
2005-03-23,18.281,18.329,17.79,18.147,913492,0
2005-03-24,18.143,18.399,18.068,18.072,543104,0
2005-03-28,18.068,18.293,18.017,18.184,387200,0
2005-03-29,18.184,18.37,17.666,17.818,685476,0
2005-03-30,17.747,17.947,17.72,17.935,791665,0
2005-03-31,17.975,17.975,17.648,17.831,555234,0
2005-04-01,17.918,18.052,17.278,17.458,718889,0
2005-04-04,17.421,17.835,17.223,17.697,500145,0
2005-04-05,17.747,17.861,17.614,17.733,494189,0
2005-04-06,17.84,17.918,17.648,17.728,566480,0
2005-04-07,17.71,17.884,17.631,17.795,301660,0
2005-04-08,17.747,17.857,17.379,17.394,347022,0
2005-04-11,17.335,17.442,16.918,16.922,709240,0
2005-04-12,16.894,16.982,16.781,16.859,1319413,0
2005-04-13,16.817,16.968,16.761,16.808,936925,0
2005-04-14,16.757,16.907,16.524,16.567,1450622,0
2005-04-15,16.686,16.742,16.208,16.291,1201341,0
2005-04-18,16.286,16.398,15.934,16.304,1271337,0
2005-04-19,16.241,16.668,16.241,16.603,735198,0
2005-04-20,16.493,16.718,16.339,16.366,913942,0
2005-04-21,16.51,17.13,16.394,17.124,837166,0
2005-04-22,17.13,17.138,16.813,16.963,954525,0
2005-04-25,17.078,17.398,16.89,17.357,880647,0
2005-04-26,17.312,17.454,17.142,17.346,1393602,0
2005-04-27,17.228,17.573,17.13,17.551,862220,0
2005-04-28,17.592,17.657,17.297,17.342,1038427,0
2005-04-29,17.306,17.692,17.306,17.627,1207612,0
2005-05-02,17.542,17.773,17.463,17.666,859273,0
2005-05-03,17.602,17.773,17.362,17.528,1000619,0
2005-05-04,17.622,18.198,17.592,18.194,671783,0
2005-05-05,18.112,18.509,17.97,18.256,754686,0
2005-05-06,18.401,18.577,18.242,18.378,356982,0
2005-05-09,18.501,18.514,18.216,18.306,642992,0
2005-05-10,18.269,18.269,17.813,17.849,772938,0
2005-05-11,17.737,18.233,17.692,18.099,634571,0
2005-05-12,18.139,18.139,17.835,17.91,920402,0
2005-05-13,18.087,18.087,17.437,17.573,960519,0
2005-05-16,17.652,18.147,17.648,18.107,1099632,0
2005-05-17,18.013,18.37,18.008,18.301,438861,0
2005-05-18,18.383,18.607,18.346,18.554,539297,0
2005-05-19,19.281,20.086,19.054,19.744,2128907,0
2005-05-20,19.76,19.823,19.432,19.453,854770,0
2005-05-23,19.448,19.636,19.417,19.486,471406,0
2005-05-24,19.417,19.568,19.225,19.495,618773,0
2005-05-25,19.346,19.432,19.042,19.126,699614,0
2005-05-26,19.271,19.661,19.087,19.59,506027,0
2005-05-27,19.478,19.691,19.391,19.395,365891,0
2005-05-31,19.432,19.469,19.169,19.238,316905,0
2005-06-01,19.332,19.453,19.059,19.225,399785,0
2005-06-02,19.068,19.315,19.021,19.087,635218,0
2005-06-03,19.104,19.174,18.797,18.888,563171,0
2005-06-06,19.068,19.142,18.815,19.045,464697,0
2005-06-07,19.087,19.391,18.987,18.987,503184,0
2005-06-08,19.109,19.258,18.727,18.788,713771,0
2005-06-09,19.087,19.087,18.563,18.966,505207,0
2005-06-10,19.077,19.161,18.727,18.957,547339,0
2005-06-13,19.087,19.478,19.042,19.198,603380,0
2005-06-14,19.246,19.372,19.1,19.182,319618,0
2005-06-15,19.276,19.363,19.146,19.281,487150,0
2005-06-16,19.221,19.606,19.212,19.586,468366,0
2005-06-17,19.582,20.262,19.482,20.174,1630118,0
2005-06-20,19.95,20.102,19.871,19.923,680405,0
2005-06-21,19.863,20.064,19.787,19.928,336937,0
2005-06-22,19.928,20.219,19.858,19.906,826666,0
2005-06-23,19.906,19.969,19.528,19.568,630068,0
2005-06-24,19.469,19.827,19.216,19.555,5275898,0
2005-06-27,19.51,19.876,19.462,19.863,584640,0
2005-06-28,19.76,20.05,19.752,20.019,389500,0
2005-06-29,20.078,20.262,19.91,19.974,556421,0
2005-06-30,20.028,20.232,20.028,20.06,554163,0
2005-07-01,19.96,20.342,19.96,20.313,542913,0
2005-07-05,20.32,20.753,20.237,20.692,701302,0
2005-07-06,20.613,20.947,20.596,20.733,737309,0
2005-07-07,20.523,20.644,20.427,20.574,519959,0
2005-07-08,20.596,20.804,20.564,20.761,404747,0
2005-07-11,20.609,21.273,20.609,21.085,523817,0
2005-07-12,21.189,21.303,20.947,21.225,242596,0
2005-07-13,21.266,21.367,21.099,21.216,377787,0
2005-07-14,21.483,21.558,21.17,21.266,674805,0
2005-07-15,21.121,21.17,20.925,21.073,387820,0
2005-07-18,21.009,21.117,20.87,20.971,398889,0
2005-07-19,20.937,21.636,20.857,21.514,834923,0
2005-07-20,21.428,23.077,21.428,22.983,1753671,0
2005-07-21,22.983,24.28,22.595,23.39,3037022,0
2005-07-22,23.587,23.819,23.282,23.72,1765256,0
2005-07-25,23.639,23.729,22.855,22.983,790320,0
2005-07-26,22.945,23.221,22.855,23.024,702107,0
2005-07-27,23.194,23.194,22.461,22.608,714047,0
2005-07-28,23.149,23.149,22.55,22.991,877821,0
2005-07-29,22.889,23.574,22.889,23.145,747536,0
2005-08-01,22.889,23.207,22.817,22.855,553628,0
2005-08-02,22.855,23.001,22.341,22.822,424520,0
2005-08-03,22.772,23.033,22.578,22.656,434500,0
2005-08-04,22.575,22.92,22.465,22.617,521673,0
2005-08-05,22.447,22.447,22.091,22.24,454946,0
2005-08-08,22.392,22.575,22.173,22.306,502012,0
2005-08-09,22.372,22.595,22.142,22.336,351333,0
2005-08-10,22.392,22.64,22.31,22.444,519840,0
2005-08-11,22.415,22.665,22.268,22.563,430928,0
2005-08-12,22.447,22.484,22.168,22.397,479324,0
2005-08-15,22.302,22.47,21.986,22.47,586917,0
2005-08-16,22.364,22.372,21.397,21.584,893825,0
2005-08-17,21.495,21.835,21.397,21.724,614818,0
2005-08-18,21.649,21.679,21.379,21.584,388692,0
2005-08-19,21.518,21.751,21.442,21.531,284376,0
2005-08-22,21.666,21.671,21.473,21.553,231599,0
2005-08-23,21.587,21.724,21.154,21.225,644771,0
2005-08-24,21.162,21.8,21.137,21.535,740220,0
2005-08-25,21.644,21.763,21.358,21.376,277873,0
2005-08-26,21.285,21.344,20.99,21.142,646551,0
2005-08-29,21.617,22.635,21.433,22.422,1359898,0
2005-08-30,22.505,22.563,21.911,22.072,539842,0
2005-08-31,22.201,22.721,22.121,22.684,762510,0
2005-09-01,22.721,22.759,22.405,22.6,344232,0
2005-09-02,22.627,22.627,22.02,22.072,400295,0
2005-09-06,22.072,22.402,22.017,22.201,332991,0
2005-09-07,22.286,22.328,21.867,21.986,390787,0
2005-09-08,21.924,22.155,21.746,21.809,224008,0
2005-09-09,21.843,21.883,21.617,21.84,270036,0
2005-09-12,21.738,21.981,21.719,21.719,181546,0
2005-09-13,21.567,21.636,21.206,21.247,507347,0
2005-09-14,21.276,21.531,21.206,21.233,192484,0
2005-09-15,21.358,21.919,21.358,21.887,776561,0
2005-09-16,22.028,22.125,21.751,22.117,644249,0
2005-09-19,22.151,22.336,22.028,22.147,460672,0
2005-09-20,22.184,22.427,22.059,22.201,332204,0
2005-09-21,22.125,22.622,22.121,22.268,658020,0
2005-09-22,22.359,22.359,21.911,22.086,593630,0
2005-09-23,22.117,22.389,21.965,22.345,460904,0
2005-09-26,22.456,22.631,22.319,22.461,400313,0
2005-09-27,22.505,22.505,22.249,22.422,489420,0
2005-09-28,22.444,22.64,22.228,22.354,425541,0
2005-09-29,22.354,23.085,22.291,23.065,658475,0
2005-09-30,23.095,23.566,22.969,23.043,557510,0
2005-10-03,23.12,23.149,22.873,23.038,433828,0
2005-10-04,22.955,23.065,22.319,22.359,749190,0
2005-10-05,22.323,22.367,21.491,21.527,1548607,0
2005-10-06,21.553,21.71,21.238,21.415,742513,0
2005-10-07,21.477,21.71,21.477,21.527,452409,0
2005-10-10,21.535,21.535,20.623,20.753,1249584,0
2005-10-11,20.799,21.273,20.738,21.154,1341971,0
2005-10-12,21.073,21.073,20.232,20.471,1240766,0
2005-10-13,20.555,20.555,20.009,20.081,1114736,0
2005-10-14,20.124,20.744,19.964,20.628,871417,0
2005-10-17,20.6,20.6,20.19,20.564,488408,0
2005-10-18,20.577,20.623,20.337,20.346,585235,0
2005-10-19,20.289,20.488,19.782,20.019,1608110,0
2005-10-20,20.038,20.161,19.713,19.727,1163578,0
2005-10-21,19.778,20.358,19.681,20.116,540712,0
2005-10-24,19.993,20.937,19.993,20.88,584309,0
2005-10-25,20.88,21.039,20.58,20.785,577452,0
2005-10-26,20.668,21.077,20.541,20.808,323422,0
2005-10-27,20.701,20.753,19.894,20.215,488595,0
2005-10-28,20.35,20.808,20.35,20.648,642971,0
2005-10-31,20.719,21.41,20.678,21.179,643938,0
2005-11-01,21.104,21.509,21.077,21.468,555217,0
2005-11-02,21.468,21.871,21.468,21.738,675680,0
2005-11-03,21.804,22.236,21.804,22.017,667712,0
2005-11-04,22.017,22.086,21.654,21.813,303851,0
2005-11-07,21.883,22.236,21.883,21.969,312953,0
2005-11-08,21.8,21.835,21.299,21.679,332266,0
2005-11-09,21.692,21.822,21.567,21.822,512944,0
2005-11-10,21.715,21.996,21.337,21.575,534096,0
2005-11-11,21.572,22.072,21.572,22.02,451116,0
2005-11-14,22.02,22.299,21.777,21.887,366032,0
2005-11-15,21.942,21.965,21.45,21.604,351401,0
2005-11-16,21.622,21.981,21.491,21.755,293679,0
2005-11-17,21.804,21.972,21.64,21.746,643776,0
2005-11-18,21.8,21.827,21.579,21.599,551722,0
2005-11-21,21.604,22.397,21.604,22.377,476880,0
2005-11-22,22.333,22.665,22.187,22.665,564950,0
2005-11-23,22.635,22.679,22.456,22.575,281242,0
2005-11-25,22.546,22.644,22.444,22.555,62123,0
2005-11-28,22.519,22.528,22.091,22.164,602244,0
2005-11-29,22.299,22.299,21.679,21.729,909330,0
2005-11-30,21.751,21.981,21.609,21.649,489956,0
2005-12-01,21.729,22.397,21.727,22.385,446763,0
2005-12-02,22.385,22.432,21.768,21.843,498676,0
2005-12-05,21.903,22.035,21.727,21.857,297253,0
2005-12-06,21.969,22.415,21.883,22.082,385215,0
2005-12-07,22.187,22.367,21.809,21.843,422021,0
2005-12-08,22.286,23.238,22.142,23.141,1238235,0
2005-12-09,23.221,23.286,22.906,23.047,405422,0
2005-12-12,23.001,23.349,22.959,23.229,610779,0
2005-12-13,23.233,23.496,23.194,23.451,529066,0
2005-12-14,23.411,23.474,23.242,23.424,381747,0
2005-12-15,23.371,23.601,23.152,23.487,406645,0
2005-12-16,23.424,23.674,23.286,23.435,610913,0
2005-12-19,23.415,23.688,23.216,23.519,519621,0
2005-12-20,23.415,23.647,23.313,23.469,266106,0
2005-12-21,23.563,23.978,23.415,23.804,448579,0
2005-12-22,23.956,23.978,23.647,23.978,392691,0
2005-12-23,23.893,24.02,23.833,23.902,344518,0
2005-12-27,23.889,23.978,23.403,23.415,396190,0
2005-12-28,23.358,23.569,23.358,23.443,243542,0
2005-12-29,23.537,23.843,23.537,23.582,334096,0
2005-12-30,23.519,23.678,23.398,23.474,367976,0
2006-01-03,23.501,23.514,22.66,23.367,896340,0
2006-01-04,23.541,23.743,23.385,23.491,457100,0
2006-01-05,23.381,23.469,22.973,23.277,385264,0
2006-01-06,23.537,23.537,22.675,23.207,839108,0
2006-01-09,23.103,23.426,23.028,23.198,375664,0
2006-01-10,23.229,23.385,22.996,23.3,409027,0
2006-01-11,23.415,23.415,22.945,23.17,429448,0
2006-01-12,23.09,23.46,23.09,23.202,602110,0
2006-01-13,23.344,23.551,23.202,23.349,379811,0
2006-01-17,23.247,23.42,23.152,23.353,415411,0
2006-01-18,23.099,23.587,22.88,23.077,619242,0
2006-01-19,23.077,23.202,23.043,23.165,385242,0
2006-01-20,23.115,23.327,22.873,22.873,401399,0
2006-01-23,21.875,22.644,21.64,22.461,1320273,0
2006-01-24,22.422,22.873,22.422,22.873,655515,0
2006-01-25,22.813,22.928,22.537,22.759,857261,0
2006-01-26,22.809,23.103,22.644,22.697,550961,0
2006-01-27,22.875,22.889,22.56,22.635,674246,0
2006-01-30,22.622,22.983,22.583,22.817,569509,0
2006-01-31,22.88,22.924,22.381,22.75,638029,0
2006-02-01,22.652,23.194,22.652,23.099,1045442,0
2006-02-02,22.402,22.746,21.631,21.684,1840440,0
2006-02-03,21.631,21.862,21.229,21.658,1595168,0
2006-02-06,21.636,21.729,21.085,21.337,966206,0
2006-02-07,21.206,21.28,20.527,20.55,1301402,0
2006-02-08,20.628,20.782,20.471,20.777,866744,0
2006-02-09,20.83,21.162,20.744,20.914,603355,0
2006-02-10,20.84,20.84,20.509,20.559,632807,0
2006-02-13,20.555,20.742,20.471,20.536,559232,0
2006-02-14,20.475,21.184,20.458,21.108,773079,0
2006-02-15,21.189,21.314,20.84,20.99,617646,0
2006-02-16,21.166,21.358,21.113,21.323,468053,0
2006-02-17,21.344,21.446,21.08,21.41,465749,0
2006-02-21,21.29,21.477,21.229,21.299,600154,0
2006-02-22,21.353,21.367,21.048,21.184,374881,0
2006-02-23,21.184,21.269,21.004,21.09,351889,0
2006-02-24,21.048,21.159,20.951,21.09,466725,0
2006-02-27,21.189,21.266,21.085,21.162,325047,0
2006-02-28,21.125,21.162,21.073,21.09,474468,0
2006-03-01,21.189,21.389,21.026,21.121,932026,0
2006-03-02,21.004,21.446,20.934,21.273,647929,0
2006-03-03,21.099,21.379,21.099,21.243,367638,0
2006-03-06,21.166,21.202,20.777,20.88,516897,0
2006-03-07,20.83,20.83,20.609,20.678,276329,0
2006-03-08,20.588,20.942,20.536,20.853,548749,0
2006-03-09,20.821,20.962,20.623,20.71,271882,0
2006-03-10,20.748,20.942,20.66,20.857,333056,0
2006-03-13,20.79,21.052,20.756,20.925,295333,0
2006-03-14,20.962,21.043,20.6,20.719,405968,0
2006-03-15,20.559,20.652,20.386,20.555,541321,0
2006-03-16,20.678,20.761,20.294,20.354,545632,0
2006-03-17,20.313,20.45,20.17,20.354,1059834,0
2006-03-20,20.431,20.769,20.281,20.604,569971,0
2006-03-21,20.509,20.999,20.367,20.966,711792,0
2006-03-22,20.976,21.198,20.867,21.065,488534,0
2006-03-23,20.966,21.162,20.389,20.744,922819,0
2006-03-24,20.766,20.816,20.613,20.66,554485,0
2006-03-27,20.71,20.733,20.498,20.523,799882,0
2006-03-28,20.536,20.925,20.471,20.769,889879,0
2006-03-29,20.71,20.766,20.523,20.609,722753,0
2006-03-30,20.644,20.71,20.584,20.697,458001,0
2006-03-31,20.733,20.853,20.596,20.635,469730,0
2006-04-03,20.664,20.811,20.596,20.742,560193,0
2006-04-04,20.769,21.108,20.687,21.073,392946,0
2006-04-05,21.314,21.509,21.162,21.437,985660,0
2006-04-06,21.523,21.679,21.294,21.433,599071,0
2006-04-07,21.614,21.64,21.189,21.415,652273,0
2006-04-10,21.584,21.827,21.54,21.553,923168,0
2006-04-11,21.64,21.729,21.198,21.273,549605,0
2006-04-12,21.384,21.384,20.962,21.022,448025,0
2006-04-13,20.99,21.299,20.811,21.229,522005,0
2006-04-17,21.206,21.221,20.867,20.985,709548,0
2006-04-18,20.892,21.013,20.761,20.766,1122335,0
2006-04-19,20.835,21.384,20.799,21.384,610574,0
2006-04-20,21.384,21.64,21.142,21.166,447995,0
2006-04-21,21.337,21.531,21.108,21.221,518253,0
2006-04-24,21.358,21.567,21.202,21.305,635585,0
2006-04-25,21.45,21.45,21.077,21.225,385504,0
2006-04-26,21.406,21.423,20.887,20.905,649482,0
2006-04-27,20.773,21.477,20.773,21.319,954236,0
2006-04-28,21.319,21.738,21.121,21.584,567632,0
2006-05-01,21.587,21.661,21.34,21.389,657449,0
2006-05-02,21.587,21.591,20.994,21.052,554996,0
2006-05-03,21.202,21.202,20.644,20.733,855241,0
2006-05-04,20.697,21.104,20.687,21.004,760581,0
2006-05-05,21.004,21.238,20.905,21.166,579482,0
2006-05-08,21.189,21.488,21.085,21.376,524218,0
2006-05-09,21.362,22.1,21.216,21.631,1263581,0
2006-05-10,21.64,21.755,21.473,21.549,687109,0
2006-05-11,21.504,21.654,21.146,21.261,617858,0
2006-05-12,21.206,21.211,20.808,21.108,844589,0
2006-05-15,20.883,20.971,20.559,20.66,803522,0
2006-05-16,20.795,20.795,20.393,20.475,674615,0
2006-05-17,20.342,20.342,19.832,19.858,1247079,0
2006-05-18,19.695,19.81,19.606,19.677,1016495,0
2006-05-19,19.76,19.76,19.414,19.473,1064170,0
2006-05-22,19.372,19.71,19.258,19.536,953349,0
2006-05-23,19.691,19.863,19.238,19.242,804558,0
2006-05-24,19.286,19.514,19.096,19.444,1202048,0
2006-05-25,19.462,19.532,19.281,19.491,558310,0
2006-05-26,19.54,19.572,19.328,19.564,304137,0
2006-05-30,19.582,19.582,19.311,19.363,662519,0
2006-05-31,19.465,19.586,19.368,19.586,1010427,0
2006-06-01,19.632,19.823,19.5,19.813,466233,0
2006-06-02,19.666,20.06,19.666,19.723,335396,0
2006-06-05,19.736,19.796,19.469,19.478,596909,0
2006-06-06,19.473,19.568,19.328,19.5,1360991,0
2006-06-07,19.417,19.686,19.096,19.122,870858,0
2006-06-08,19.082,19.138,18.737,19.017,1543180,0
2006-06-09,19.1,19.258,18.842,18.893,497422,0
2006-06-12,18.847,18.995,18.475,18.488,1153300,0
2006-06-13,18.475,18.653,18.171,18.228,1368173,0
2006-06-14,18.125,18.129,17.528,17.965,1524353,0
2006-06-15,17.947,18.58,17.947,18.532,1041995,0
2006-06-16,18.554,18.645,18.228,18.475,1109199,0
2006-06-19,18.378,18.475,17.99,18.157,945779,0
2006-06-20,18.056,18.293,18.052,18.152,782920,0
2006-06-21,18.228,18.527,18.036,18.325,623803,0
2006-06-22,18.26,18.329,17.995,18.125,938678,0
2006-06-23,18.077,18.337,17.99,18.129,411239,0
2006-06-26,18.112,18.202,17.602,17.865,1264371,0
2006-06-27,17.821,18.003,17.652,17.808,1108892,0
2006-06-28,18.125,18.626,17.849,18.406,1236101,0
2006-06-29,18.537,19.068,18.397,19.063,1046475,0
2006-06-30,19.146,19.242,19.1,19.161,909364,0
2006-07-03,19.258,19.276,19.042,19.194,267101,0
2006-07-05,19.059,19.068,18.278,18.59,1337921,0
2006-07-06,18.635,18.893,18.468,18.737,1025192,0
2006-07-07,18.764,18.764,18.399,18.514,732938,0
2006-07-10,18.59,18.758,18.454,18.635,795509,0
2006-07-11,18.653,18.713,18.288,18.688,887525,0
2006-07-12,18.688,18.819,18.37,18.424,537438,0
2006-07-13,18.337,18.496,17.79,18.139,762922,0
2006-07-14,18.049,18.129,17.893,18.065,1014369,0
2006-07-17,17.96,18.143,17.87,17.898,895236,0
2006-07-18,17.875,18.166,17.786,17.893,570801,0
2006-07-19,17.854,18.329,17.854,18.288,879259,0
2006-07-20,17.902,18.056,17.394,17.421,1632020,0
2006-07-21,17.379,17.454,17.008,17.375,1089619,0
2006-07-24,17.412,17.813,17.412,17.808,507455,0
2006-07-25,17.761,17.761,17.312,17.627,809175,0
2006-07-26,17.542,17.551,17.198,17.442,798339,0
2006-07-27,17.335,17.555,17.138,17.233,649990,0
2006-07-28,17.747,17.854,17.119,17.408,863705,0
2006-07-31,17.357,17.679,17.292,17.353,484944,0
2006-08-01,17.353,17.808,17.003,17.72,1267885,0
2006-08-02,17.71,18.107,17.71,17.935,1166852,0
2006-08-03,17.944,18.306,17.84,18.242,1069017,0
2006-08-04,18.184,18.83,18.184,18.301,1206508,0
2006-08-07,18.337,18.424,17.728,17.865,1069399,0
2006-08-08,17.854,18.256,17.803,17.922,651236,0
2006-08-09,17.947,18.116,17.564,17.688,1126276,0
2006-08-10,17.742,17.87,17.581,17.662,1787568,0
2006-08-11,17.635,17.799,17.635,17.688,794893,0
2006-08-14,17.728,18.027,17.679,17.692,369308,0
2006-08-15,17.826,18.139,17.679,18.087,688145,0
2006-08-16,17.671,18.32,17.671,18.251,1073299,0
2006-08-17,18.216,18.401,18.152,18.311,899543,0
2006-08-18,18.256,18.397,18.219,18.337,532950,0
2006-08-21,18.341,18.479,18.224,18.387,675883,0
2006-08-22,18.337,18.595,18.288,18.436,805838,0
2006-08-23,18.397,18.658,18.397,18.631,820367,0
2006-08-24,18.696,18.713,18.475,18.563,770808,0
2006-08-25,18.488,18.696,18.432,18.626,449406,0
2006-08-28,18.545,18.893,18.509,18.769,392583,0
2006-08-29,18.847,18.943,18.59,18.943,585483,0
2006-08-30,18.93,19.042,18.74,18.86,591319,0
2006-08-31,18.815,19.021,18.779,18.982,395743,0
2006-09-01,19.013,19.087,18.815,19.021,374408,0
2006-09-05,19.045,19.174,18.952,19.008,395682,0
2006-09-06,18.827,18.934,18.745,18.827,615376,0
2006-09-07,18.774,18.909,18.61,18.745,531231,0
2006-09-08,18.745,18.901,18.64,18.732,660879,0
2006-09-11,18.621,18.864,18.58,18.709,917311,0
2006-09-12,18.64,19.146,18.572,19.082,708087,0
2006-09-13,19.104,19.478,19.054,19.324,544902,0
2006-09-14,19.332,19.426,19.165,19.194,319298,0
2006-09-15,19.298,19.462,19.138,19.288,770267,0
2006-09-18,19.382,19.382,18.975,19.109,478349,0
2006-09-19,19.045,19.122,18.769,19.049,598589,0
2006-09-20,19.131,19.328,18.905,18.995,429286,0
2006-09-21,19.077,19.332,18.842,18.878,632029,0
2006-09-22,18.851,19.077,18.823,18.893,357655,0
2006-09-25,18.952,19.122,18.635,18.874,814827,0
2006-09-26,18.901,19.288,18.878,19.262,627205,0
2006-09-27,19.298,19.422,19.135,19.225,736111,0
2006-09-28,19.286,19.355,19.017,19.32,533450,0
2006-09-29,19.363,19.448,18.934,19.202,756062,0
2006-10-02,19.135,19.246,18.934,19.026,370332,0
2006-10-03,18.943,19.151,18.847,18.966,428537,0
2006-10-04,18.874,19.426,18.762,19.242,386153,0
2006-10-05,19.156,19.623,18.948,19.606,617214,0
2006-10-06,19.514,19.623,19.324,19.372,410582,0
2006-10-09,19.324,19.686,19.161,19.673,282180,0
2006-10-10,19.752,19.933,19.673,19.76,416059,0
2006-10-11,19.658,19.691,19.409,19.555,247297,0
2006-10-12,19.619,19.871,19.55,19.827,249260,0
2006-10-13,19.76,19.906,19.528,19.787,249017,0
2006-10-16,19.88,19.993,19.736,19.915,523716,0
2006-10-17,19.769,19.974,19.669,19.889,327526,0
2006-10-18,19.832,20.124,19.414,19.555,603635,0
2006-10-19,19.462,19.863,19.391,19.81,448421,0
2006-10-20,19.933,19.996,19.71,19.832,464279,0
2006-10-23,19.84,20.038,19.686,19.81,364078,0
2006-10-24,19.752,20.001,19.564,20.001,437331,0
2006-10-25,19.928,19.996,19.774,19.84,605205,0
2006-10-26,19.64,19.964,19.545,19.74,578241,0
2006-10-27,20.422,20.644,19.736,20.376,1165452,0
2006-10-30,20.337,20.493,20.289,20.358,569140,0
2006-10-31,19.902,20.281,19.876,19.919,890736,0
2006-11-01,20.064,20.329,19.894,20.043,785217,0
2006-11-02,19.95,20.005,19.654,19.782,525490,0
2006-11-03,19.801,19.885,19.404,19.478,851415,0
2006-11-06,19.462,19.691,19.202,19.258,967381,0
2006-11-07,19.258,19.611,18.957,19.495,710799,0
2006-11-08,19.395,19.478,19.293,19.428,753000,0
2006-11-09,19.404,19.453,19.262,19.271,635034,0
2006-11-10,19.258,19.32,19.038,19.169,757194,0
2006-11-13,19.182,19.473,19.182,19.246,633726,0
2006-11-14,19.238,19.324,19.049,19.276,586828,0
2006-11-15,19.234,19.491,19.182,19.306,502213,0
2006-11-16,19.281,19.564,19.087,19.469,1717637,0
2006-11-17,19.669,19.669,19.355,19.473,576409,0
2006-11-20,19.473,19.505,19.174,19.311,581487,0
2006-11-21,19.346,19.377,19.212,19.332,327565,0
2006-11-22,19.65,19.65,19.004,19.096,643602,0
2006-11-24,19.063,19.165,19.034,19.109,163741,0
2006-11-27,19.059,19.104,18.838,18.842,582609,0
2006-11-28,18.827,19.026,18.493,18.962,761177,0
2006-11-29,19.03,19.161,18.987,19.068,660434,0
2006-11-30,19.042,19.225,19.021,19.109,960201,0
2006-12-01,19.165,19.165,18.851,19.054,659103,0
2006-12-04,19.104,19.242,19.042,19.189,540252,0
2006-12-05,19.212,19.302,19.091,19.242,276481,0
2006-12-06,19.254,19.422,19.198,19.216,295294,0
2006-12-07,19.258,19.258,19.021,19.096,305089,0
2006-12-08,19.049,19.174,19.042,19.096,265841,0
2006-12-11,19.131,19.165,19.021,19.049,289032,0
2006-12-12,19.042,19.182,19.017,19.135,1170921,0
2006-12-13,19.146,19.182,19.045,19.114,1167384,0
2006-12-14,19.104,19.426,19.104,19.234,567205,0
2006-12-15,19.368,19.536,19.286,19.332,771684,0
2006-12-18,19.332,19.426,19.082,19.138,510180,0
2006-12-19,19.126,19.146,18.878,19.042,1536657,0
2006-12-20,19.017,19.142,18.934,19.045,812974,0
2006-12-21,19.042,19.311,19.03,19.068,817318,0
2006-12-22,19.077,19.186,18.975,19.073,357274,0
2006-12-26,19.042,19.251,19.042,19.23,226688,0
2006-12-27,19.276,19.528,19.131,19.422,392946,0
2006-12-28,19.355,19.457,19.216,19.225,297218,0
2006-12-29,19.189,19.368,19.135,19.189,274888,0
2007-01-03,19.382,19.744,19.276,19.4,544742,0
2007-01-04,19.437,19.528,19.298,19.478,644372,0
2007-01-05,19.437,19.478,19.161,19.234,456915,0
2007-01-08,19.216,19.422,19.131,19.363,652549,0
2007-01-09,19.382,19.473,19.216,19.4,521052,0
2007-01-10,19.346,19.359,19.156,19.306,617746,0
2007-01-11,19.346,19.673,19.346,19.645,620547,0
2007-01-12,19.713,20.086,19.658,20.086,574475,0
2007-01-16,20.147,20.332,20.073,20.206,567749,0
2007-01-17,20.19,20.253,20.106,20.178,482047,0
2007-01-18,20.161,20.303,20.064,20.17,431532,0
2007-01-19,20.372,20.523,20.17,20.505,525460,0
2007-01-22,20.527,20.559,20.393,20.523,510421,0
2007-01-23,20.475,20.79,20.354,20.766,431139,0
2007-01-24,20.795,20.999,20.714,20.795,353458,0
2007-01-25,20.777,20.782,20.531,20.742,561146,0
2007-01-26,20.753,20.769,20.303,20.569,539669,0
2007-01-29,20.604,20.976,20.418,20.883,654059,0
2007-01-30,20.853,21.146,20.804,21.133,382854,0
2007-01-31,21.159,21.423,21.018,21.397,633104,0
2007-02-01,21.094,21.71,20.99,21.579,805225,0
2007-02-02,21.661,21.772,21.392,21.483,557894,0
2007-02-05,21.483,21.575,21.243,21.348,540268,0
2007-02-06,21.314,21.344,21.004,21.189,545441,0
2007-02-07,21.189,21.34,21.117,21.184,404509,0
2007-02-08,21.162,21.303,21.03,21.085,333273,0
2007-02-09,21.048,21.174,20.976,21.052,343512,0
2007-02-12,20.971,21.166,20.942,21.108,237228,0
2007-02-13,21.085,21.344,21.085,21.314,576276,0
2007-02-14,21.276,21.804,21.159,21.622,911824,0
2007-02-15,21.599,21.666,21.531,21.622,402521,0
2007-02-16,21.786,21.8,21.488,21.759,363815,0
2007-02-20,21.658,21.981,21.567,21.969,656693,0
2007-02-21,21.887,22.151,21.887,22.13,318770,0
2007-02-22,22.16,22.259,22.059,22.223,326145,0
2007-02-23,22.223,22.268,21.965,22.219,430242,0
2007-02-26,22.054,22.177,21.697,21.919,500050,0
2007-02-27,21.804,21.916,21.5,21.584,1113798,0
2007-02-28,21.584,21.591,21.099,21.389,832384,0
2007-03-01,21.294,21.644,20.84,21.379,944996,0
2007-03-02,21.379,21.636,21.319,21.333,534508,0
2007-03-05,21.273,21.54,21.052,21.085,429661,0
2007-03-06,20.887,21.362,20.887,21.166,628062,0
2007-03-07,21.189,21.323,21.104,21.243,412981,0
2007-03-08,21.319,21.367,21.121,21.303,508568,0
2007-03-09,21.402,21.514,21.142,21.251,333700,0
2007-03-12,21.266,21.437,21.189,21.333,330019,0
2007-03-13,21.276,21.303,20.929,20.951,639819,0
2007-03-14,20.929,21.162,20.635,20.937,696548,0
2007-03-15,20.929,21.099,20.883,20.937,478937,0
2007-03-16,20.985,21.009,20.785,20.918,362270,0
2007-03-19,21.004,21.004,20.664,20.808,440970,0
2007-03-20,20.821,21.238,20.756,21.216,411142,0
2007-03-21,21.198,21.535,21.043,21.535,477918,0
2007-03-22,21.527,21.715,21.384,21.692,444799,0
2007-03-23,21.636,22.017,21.636,22.005,480326,0
2007-03-26,21.928,22.017,21.661,21.879,453267,0
2007-03-27,21.867,21.879,21.617,21.715,400013,0
2007-03-28,21.64,21.671,21.402,21.562,463217,0
2007-03-29,21.604,21.658,21.428,21.549,332437,0
2007-03-30,21.599,21.879,21.495,21.831,454129,0
2007-04-02,21.879,22.072,21.862,22.072,390364,0
2007-04-03,22.125,22.55,22.072,22.336,411079,0
2007-04-04,22.402,22.505,22.268,22.489,361455,0
2007-04-05,22.505,22.578,22.314,22.489,332555,0
2007-04-09,22.563,23.095,22.465,22.75,461337,0
2007-04-10,22.711,22.813,22.563,22.769,294167,0
2007-04-11,22.813,22.813,22.272,22.333,373953,0
2007-04-12,22.245,22.514,22.028,22.465,343103,0
2007-04-13,22.51,22.721,22.422,22.675,343846,0
2007-04-16,22.742,23.061,22.729,22.983,259512,0
2007-04-17,23.047,23.107,22.937,23.043,296737,0
2007-04-18,23.033,23.697,22.894,23.528,540961,0
2007-04-19,23.39,23.519,23.152,23.39,439260,0
2007-04-20,23.563,23.782,23.435,23.709,547062,0
2007-04-23,23.63,23.782,23.596,23.729,283114,0
2007-04-24,23.796,23.804,23.344,23.626,312817,0
2007-04-25,23.702,23.889,23.577,23.709,730664,0
2007-04-26,23.674,23.729,23.42,23.566,444546,0
2007-04-27,23.587,23.626,23.103,23.448,383788,0
2007-04-30,22.702,23.487,22.702,23.132,924639,0
2007-05-01,23.033,23.426,22.764,23.371,825024,0
2007-05-02,23.431,23.756,23.371,23.509,1052939,0
2007-05-03,23.555,23.563,23.189,23.309,930147,0
2007-05-04,23.318,23.424,23.184,23.381,933768,0
2007-05-07,23.426,23.509,23.286,23.477,601833,0
2007-05-08,23.344,24.041,23.132,23.866,1128944,0
2007-05-09,23.804,24.003,23.709,23.964,579560,0
2007-05-10,23.843,23.843,23.247,23.407,628109,0
2007-05-11,23.426,23.604,23.318,23.566,462755,0
2007-05-14,23.596,23.596,23.065,23.221,585947,0
2007-05-15,23.175,23.426,23.152,23.189,396813,0
2007-05-16,23.3,23.496,23.17,23.456,450763,0
2007-05-17,23.385,23.477,23.267,23.289,492094,0
2007-05-18,23.272,23.327,22.928,23.033,679044,0
2007-05-21,22.978,23.033,22.782,22.846,758041,0
2007-05-22,22.769,22.855,22.44,22.679,852033,0
2007-05-23,22.66,22.846,22.354,22.51,1227852,0
2007-05-24,22.456,22.523,22.109,22.155,624287,0
2007-05-25,22.151,22.381,22.142,22.228,299736,0
2007-05-29,22.201,22.764,22.201,22.726,696154,0
2007-05-30,22.64,22.875,22.415,22.875,437582,0
2007-05-31,22.915,23.157,22.716,23.149,793188,0
2007-06-01,23.165,23.431,23.165,23.282,577481,0
2007-06-04,23.267,23.371,23.103,23.17,542039,0
2007-06-05,23.068,23.12,22.791,22.901,554536,0
2007-06-06,22.769,22.928,22.491,22.56,754004,0
2007-06-07,22.514,22.595,22.168,22.168,746711,0
2007-06-08,22.187,22.75,22.177,22.392,774294,0
2007-06-11,22.31,22.44,22.096,22.232,461806,0
2007-06-12,22.117,22.377,22.059,22.125,683282,0
2007-06-13,22.151,22.523,21.986,22.501,535321,0
2007-06-14,22.415,22.85,22.415,22.697,461131,0
2007-06-15,22.8,23.277,22.729,22.772,607257,0
2007-06-18,22.911,22.911,22.587,22.742,549197,0
2007-06-19,22.67,22.906,22.475,22.804,466441,0
2007-06-20,22.894,23.305,22.809,22.846,761589,0
2007-06-21,22.786,22.867,22.583,22.755,568531,0
2007-06-22,22.742,22.795,22.533,22.631,1060755,0
2007-06-25,22.644,22.901,22.447,22.595,507198,0
2007-06-26,22.64,22.742,22.405,22.57,437395,0
2007-06-27,22.479,22.964,22.354,22.95,551631,0
2007-06-28,22.867,23.226,22.867,23.152,558349,0
2007-06-29,23.238,23.254,22.889,22.987,449225,0
2007-07-02,23.047,23.381,22.978,23.367,506311,0
2007-07-03,23.407,23.546,23.385,23.482,365405,0
2007-07-05,23.42,23.546,23.305,23.496,493201,0
2007-07-06,23.509,23.537,23.385,23.501,467172,0
2007-07-09,23.519,23.596,23.371,23.496,672684,0
2007-07-10,23.376,23.608,23.251,23.286,592778,0
2007-07-11,23.318,23.733,23.221,23.733,649041,0
2007-07-12,23.743,24.362,23.709,24.355,839812,0
2007-07-13,24.375,24.665,24.301,24.595,492905,0
2007-07-16,24.426,24.913,24.4,24.472,873365,0
2007-07-17,24.568,24.839,24.472,24.738,398219,0
2007-07-18,24.67,25.078,24.287,24.675,514344,0
2007-07-19,24.716,25.232,24.649,25.184,384240,0
2007-07-20,24.223,24.449,23.592,23.866,816933,0
2007-07-23,24.062,24.327,23.702,23.875,417693,0
2007-07-24,23.688,24,23.656,23.819,668690,0
2007-07-25,23.862,24.296,23.751,23.925,936116,0
2007-07-26,23.647,23.933,22.096,23.052,1189044,0
2007-07-27,22.959,23.202,22.603,22.656,1063315,0
2007-07-30,22.809,23.258,22.491,23.068,662339,0
2007-07-31,23.12,24.013,23.12,23.464,1058920,0
2007-08-01,23.464,23.814,22.697,22.964,882714,0
2007-08-02,23.052,23.814,22.864,23.145,959465,0
2007-08-03,23.081,23.282,22.617,22.75,687023,0
2007-08-06,22.841,23.398,22.505,23.289,1176918,0
2007-08-07,23.229,24.581,22.959,24.458,1393321,0
2007-08-08,24.495,25.539,24.301,25.018,2473557,0
2007-08-09,24.909,25.716,24.747,24.984,3031016,0
2007-08-10,24.729,25.311,23.431,23.804,1537298,0
2007-08-13,23.93,24.099,23.137,23.263,1221617,0
2007-08-14,23.371,23.608,22.546,22.647,738001,0
2007-08-15,22.528,22.755,21.129,21.142,1619049,0
2007-08-16,20.99,21.649,20.441,21.099,2060861,0
2007-08-17,21.649,22.484,21.389,21.907,1154385,0
2007-08-20,21.996,22.281,21.782,22.104,509047,0
2007-08-21,21.938,22.209,21.617,21.782,500143,0
2007-08-22,21.981,22.57,21.933,22.228,399709,0
2007-08-23,22.341,22.415,21.636,21.981,510523,0
2007-08-24,21.996,22.359,21.734,22.359,324826,0
2007-08-27,22.372,22.528,21.916,22.125,338566,0
2007-08-28,22.02,22.24,21.575,21.575,522156,0
2007-08-29,21.751,22.286,21.734,22.254,352676,0
2007-08-30,22.117,22.323,21.64,21.907,474234,0
2007-08-31,22.164,22.514,21.965,22.465,399234,0
2007-09-04,22.444,23.081,22.381,23.028,535585,0
2007-09-05,22.92,22.945,22.291,22.523,637924,0
2007-09-06,22.537,22.687,22.286,22.546,306850,0
2007-09-07,22.259,22.259,21.702,21.719,428700,0
2007-09-10,21.857,21.977,21.64,21.692,560394,0
2007-09-11,21.796,22.268,21.724,22.012,432067,0
2007-09-12,21.996,22.117,21.727,21.813,427319,0
2007-09-13,21.969,22.13,21.658,21.871,382501,0
2007-09-14,21.692,21.972,21.692,21.835,405123,0
2007-09-17,21.818,21.996,21.64,21.64,297331,0
2007-09-18,21.791,22.915,21.679,22.804,744185,0
2007-09-19,22.996,23.12,22.385,22.456,908110,0
2007-09-20,22.417,22.555,22.054,22.109,304633,0
2007-09-21,22.24,22.24,21.41,21.423,1885345,0
2007-09-24,21.488,21.488,20.929,20.962,1033176,0
2007-09-25,20.795,21.31,20.795,21.193,619037,0
2007-09-26,21.261,21.54,21.154,21.233,1129807,0
2007-09-27,21.328,21.54,21.206,21.376,592758,0
2007-09-28,21.305,21.919,21.261,21.697,575174,0
2007-10-01,21.666,22.291,21.622,22.045,518788,0
2007-10-02,21.96,22.364,21.867,22.249,369896,0
2007-10-03,22.147,22.533,22.072,22.277,611873,0
2007-10-04,22.296,22.804,22.232,22.336,546498,0
2007-10-05,22.489,23.145,22.389,23.145,711840,0
2007-10-08,23.157,25.232,22.906,23.077,767763,0
2007-10-09,23.107,23.411,22.924,23.363,463468,0
2007-10-10,23.277,23.448,23.052,23.221,238637,0
2007-10-11,23.403,23.751,22.622,22.92,363110,0
2007-10-12,22.991,23.175,22.85,22.906,241169,0
2007-10-15,22.884,23.061,22.277,22.345,503274,0
2007-10-16,22.345,22.489,21.903,22.181,462546,0
2007-10-17,22.349,22.59,21.986,22.236,376184,0
2007-10-18,22.109,22.491,21.831,22.028,415633,0
2007-10-19,22.012,22.012,21.137,21.159,727680,0
2007-10-22,20.999,21.509,20.84,21.251,735488,0
2007-10-23,21.379,22.41,21.379,22.389,658977,0
2007-10-24,22.205,22.291,21.41,21.956,635288,0
2007-10-25,21.891,22.608,21.344,21.887,647194,0
2007-10-26,22.983,23.477,21.684,22.432,1705511,0
2007-10-29,22.435,22.855,22.028,22.245,651736,0
2007-10-30,22.096,22.345,21.871,21.871,452750,0
2007-10-31,21.942,22.721,21.64,22.67,903470,0
2007-11-01,22.417,22.746,22.286,22.377,677433,0
2007-11-02,22.519,22.57,21.928,22.514,639042,0
2007-11-05,22.232,22.652,22.121,22.451,518142,0
2007-11-06,22.461,22.716,21.848,22.587,600600,0
2007-11-07,22.314,22.711,22.091,22.31,636017,0
2007-11-08,22.415,22.697,22.035,22.514,1405517,0
2007-11-09,22.168,22.505,22.005,22.045,309724,0
2007-11-12,21.938,22.537,21.622,21.827,664260,0
2007-11-13,21.986,22.451,21.8,22.077,743179,0
2007-11-14,22.236,22.489,21.666,21.907,504131,0
2007-11-15,21.804,22.24,21.518,21.688,422619,0
2007-11-16,21.738,21.738,21.069,21.446,795574,0
2007-11-19,21.31,21.509,20.971,21.08,837668,0
2007-11-20,21.039,21.437,20.604,20.766,1070499,0
2007-11-21,20.609,21.269,20.609,20.742,743220,0
2007-11-23,20.91,21.225,20.825,20.862,228184,0
2007-11-26,20.816,21.229,20.639,20.683,712037,0
2007-11-27,20.748,20.985,20.58,20.808,833946,0
2007-11-28,20.99,21.734,20.816,21.715,659285,0
2007-11-29,21.636,21.848,21.379,21.599,296036,0
2007-11-30,21.895,22.299,21.595,22.236,721425,0
2007-12-03,22.077,22.209,21.871,21.991,513162,0
2007-12-04,21.843,22.173,21.738,22.032,437623,0
2007-12-05,22.359,22.555,22.064,22.291,299597,0
2007-12-06,22.31,22.692,22.249,22.665,344110,0
2007-12-07,22.67,23.081,22.6,23.004,494739,0
2007-12-10,22.973,23.381,22.444,23.258,538865,0
2007-12-11,23.263,23.394,22.846,22.869,753852,0
2007-12-12,23.415,23.72,22.777,22.978,637802,0
2007-12-13,22.867,23.12,22.563,23.065,408264,0
2007-12-14,22.897,23.152,22.578,22.647,280289,0
2007-12-17,22.496,22.501,22.096,22.272,530790,0
2007-12-18,22.575,22.987,21.942,22.528,323179,0
2007-12-19,22.563,22.764,22.323,22.665,229960,0
2007-12-20,22.88,22.901,22.341,22.894,356042,0
2007-12-21,23.823,23.823,22.786,22.906,810737,0
2007-12-24,23.001,23.263,22.841,23.107,88179,0
2007-12-26,22.894,22.897,22.578,22.742,167892,0
2007-12-27,22.55,23.175,22.109,22.732,313523,0
2007-12-28,22.827,23.613,22.827,22.945,316651,0
2007-12-31,22.959,22.959,22.314,22.359,252040,0
2008-01-02,22.259,22.259,21.495,21.777,664898,0
2008-01-03,21.746,21.938,21.202,21.379,828256,0
2008-01-04,21.243,21.333,20.458,20.678,1309885,0
2008-01-07,20.733,21.142,20.376,20.445,1339596,0
2008-01-08,20.475,20.835,19.88,19.902,921707,0
2008-01-09,19.876,20.299,19.422,19.611,1247962,0
2008-01-10,19.536,19.774,19.258,19.514,1137020,0
2008-01-11,19.346,19.597,18.939,18.995,1119399,0
2008-01-14,19.165,19.71,19.054,19.59,760692,0
2008-01-15,19.337,19.606,18.966,18.97,914535,0
2008-01-16,18.995,19.462,18.745,18.764,1029983,0
2008-01-17,18.878,19.212,18.479,18.496,834384,0
2008-01-18,18.532,19.138,18.427,18.603,1026671,0
2008-01-22,18.161,19.082,18.072,18.233,1429427,0
2008-01-23,17.861,19.021,17.861,18.783,1312513,0
2008-01-24,18.827,19.586,18.762,18.975,1747688,0
2008-01-25,19.142,19.577,18.934,19.068,1097757,0
2008-01-28,18.934,19.174,18.811,19.091,1143218,0
2008-01-29,19.161,20.098,19.091,19.536,1171775,0
2008-01-30,19.457,20.001,19.221,19.64,832964,0
2008-01-31,19.359,20.064,19.355,19.752,1053362,0
2008-02-01,19.827,19.988,19.478,19.801,1006299,0
2008-02-04,19.858,20.014,19.298,19.395,1096659,0
2008-02-05,19.469,20.228,19.395,19.787,1359023,0
2008-02-06,19.928,20.203,19.495,19.65,1247810,0
2008-02-07,19.572,19.827,19.478,19.736,1245172,0
2008-02-08,19.673,20.17,19.54,19.95,909671,0
2008-02-11,20.05,20.228,19.636,20.156,638810,0
2008-02-12,20.303,20.628,20.119,20.267,684732,0
2008-02-13,20.393,20.466,19.933,20.35,642230,0
2008-02-14,20.406,20.639,19.74,19.832,631852,0
2008-02-15,19.677,20.031,19.469,19.792,578751,0
2008-02-19,20.038,20.19,19.669,20.005,710454,0
2008-02-20,19.928,20.143,19.614,19.919,627630,0
2008-02-21,20.005,20.299,19.849,19.947,530677,0
2008-02-22,20.023,20.224,19.514,19.823,1649247,0
2008-02-25,19.849,19.996,19.568,19.928,442709,0
2008-02-26,19.897,20.342,19.713,20.32,614667,0
2008-02-27,20.195,20.367,19.81,20.116,391220,0
2008-02-28,20.05,20.165,19.453,19.514,792467,0
2008-02-29,19.437,19.495,19.021,19.059,738702,0
2008-03-03,19.026,19.426,18.709,19.189,981076,0
2008-03-04,18.966,19.465,18.754,19.306,777736,0
2008-03-05,19.328,19.661,19.169,19.351,661623,0
2008-03-06,19.281,19.288,18.793,18.834,630407,0
2008-03-07,18.671,19.021,18.559,18.727,580672,0
2008-03-10,18.718,18.793,18.134,18.166,693932,0
2008-03-11,18.532,18.797,18.202,18.754,753707,0
2008-03-12,18.827,18.943,18.329,18.378,750467,0
2008-03-13,18.179,18.888,18.052,18.693,1756255,0
2008-03-14,18.709,19.298,18.198,18.341,1292454,0
2008-03-17,17.914,18.378,17.893,17.995,1115338,0
2008-03-18,18.26,18.527,17.747,18.251,1869107,0
2008-03-19,18.315,18.65,18.166,18.42,1894687,0
2008-03-20,18.397,18.696,18.194,18.58,1408611,0
2008-03-24,18.59,19.178,18.55,18.874,1005309,0
2008-03-25,18.869,19.073,18.727,18.827,1451005,0
2008-03-26,18.783,18.783,18.333,18.483,1692740,0
2008-03-27,18.523,18.847,18.488,18.493,890501,0
2008-03-28,18.479,18.705,18.378,18.415,511899,0
2008-03-31,18.415,18.75,18.171,18.645,943236,0
2008-04-01,18.811,19.658,18.811,19.632,1030624,0
2008-04-02,19.564,19.902,19.528,19.645,595894,0
2008-04-03,19.469,19.778,19.368,19.545,468664,0
2008-04-04,19.473,19.732,19.368,19.536,331568,0
2008-04-07,19.727,19.871,19.417,19.764,735046,0
2008-04-08,19.705,19.868,19.417,19.718,328406,0
2008-04-09,19.64,19.748,19.146,19.238,984561,0
2008-04-10,19.198,19.928,19.198,19.778,1392782,0
2008-04-11,19.673,19.947,19.368,19.409,667589,0
2008-04-14,19.368,19.787,19.368,19.465,597714,0
2008-04-15,19.619,19.889,19.619,19.871,597181,0
2008-04-16,19.915,21.202,19.897,21.154,1474681,0
2008-04-17,21.117,22.024,20.91,21.933,1595665,0
2008-04-18,22.072,22.302,21.579,21.741,1734455,0
2008-04-21,21.587,22.475,21.584,22.205,2049679,0
2008-04-22,22.164,22.245,21.553,22.024,1491179,0
2008-04-23,22.035,22.795,22.035,22.665,1786825,0
2008-04-24,22.64,22.937,22.219,22.864,751140,0
2008-04-25,22.964,23.12,22.354,23.065,1858604,0
2008-04-28,23.12,23.152,22.665,22.86,1118126,0
2008-04-29,22.684,22.987,22.479,22.846,1138519,0
2008-04-30,22.196,22.827,21.587,21.738,2504769,0
2008-05-01,21.661,22.377,21.206,22.091,2478417,0
2008-05-02,22.177,22.187,21.337,21.64,1485629,0
2008-05-05,21.804,21.887,21.184,21.692,993162,0
2008-05-06,21.266,21.553,21.174,21.454,1070757,0
2008-05-07,21.179,21.514,20.518,20.536,1281528,0
2008-05-08,20.687,21.348,20.358,20.719,686460,0
2008-05-09,20.545,21.013,20.536,20.799,787118,0
2008-05-12,20.79,21.303,20.644,21.113,854870,0
2008-05-13,21.077,21.243,20.71,20.914,761116,0
2008-05-14,21.043,21.54,20.55,21.179,578869,0
2008-05-15,21.179,21.64,21.08,21.477,633386,0
2008-05-16,21.599,21.64,20.99,21.397,732265,0
2008-05-19,21.362,22.181,21.166,21.697,822744,0
2008-05-20,21.617,22.012,21.595,21.688,871482,0
2008-05-21,21.729,22.16,21.154,21.294,1062918,0
2008-05-22,21.358,21.617,21.108,21.428,612100,0
2008-05-23,21.402,21.468,21.009,21.179,538683,0
2008-05-27,21.184,21.719,21.154,21.527,510082,0
2008-05-28,21.674,21.972,21.468,21.702,490245,0
2008-05-29,21.705,22.117,21.692,22.054,809791,0
2008-05-30,22.138,22.345,21.857,22.277,1145796,0
2008-06-02,22.13,22.47,21.903,21.965,590351,0
2008-06-03,22.05,22.47,21.746,21.96,494293,0
2008-06-04,21.84,22.479,21.579,22.181,495810,0
2008-06-05,22.201,22.201,21.919,22.096,606938,0
2008-06-06,21.972,21.972,20.9,20.934,1061137,0
2008-06-09,21.08,21.216,20.697,21.013,756842,0
2008-06-10,20.825,21.117,20.761,21.08,864068,0
2008-06-11,21.026,21.026,19.996,20.211,1033199,0
2008-06-12,20.342,20.795,20.224,20.406,2018157,0
2008-06-13,20.471,20.971,20.286,20.687,744431,0
2008-06-16,20.604,20.782,20.531,20.58,878177,0
2008-06-17,20.6,20.84,20.206,20.303,1299361,0
2008-06-18,20.272,20.536,20.178,20.488,838617,0
2008-06-19,20.488,21.117,20.436,21.08,1264264,0
2008-06-20,20.947,21.229,20.577,20.816,1212414,0
2008-06-23,20.999,21.189,20.411,20.493,909404,0
2008-06-24,20.436,21.061,20.119,20.152,1155481,0
2008-06-25,20.257,20.639,19.845,20.211,1103862,0
2008-06-26,20.055,20.569,19.691,19.806,819374,0
2008-06-27,19.732,20.078,19.623,19.818,931421,0
2008-06-30,19.832,19.937,19.64,19.713,625088,0
2008-07-01,19.514,19.74,19.156,19.611,1011238,0
2008-07-02,19.582,19.845,19.054,19.091,848312,0
2008-07-03,19.068,19.645,19.068,19.186,588428,0
2008-07-07,19.328,20.147,19.328,19.661,1755875,0
2008-07-08,19.611,20.386,19.602,20.386,1719760,0
2008-07-09,20.386,20.386,19.597,19.686,1550870,0
2008-07-10,19.792,20.206,19.473,19.782,1722594,0
2008-07-11,19.59,19.853,18.943,19.536,763562,0
2008-07-14,19.736,19.736,18.842,18.922,1242736,0
2008-07-15,18.764,18.948,18.224,18.696,1181397,0
2008-07-16,18.718,19.165,18.32,19.142,1094073,0
2008-07-17,19.288,19.84,19.03,19.619,1070974,0
2008-07-18,19.491,19.95,18.883,19.453,1187845,0
2008-07-21,19.555,19.619,19.082,19.242,837207,0
2008-07-22,18.679,20.031,18.679,19.915,1134216,0
2008-07-23,19.868,20.555,19.727,20.219,798534,0
2008-07-24,20.019,20.089,18.851,18.93,1326780,0
2008-07-25,18.283,19.328,17.947,18.585,2247888,0
2008-07-28,18.415,18.663,18.288,18.493,682499,0
2008-07-29,18.459,18.948,18.459,18.737,814611,0
2008-07-30,18.807,18.982,18.311,18.607,930252,0
2008-07-31,18.488,18.926,18.392,18.779,732988,0
2008-08-01,18.827,19.439,18.077,18.563,1289645,0
2008-08-04,18.603,18.603,17.773,17.857,950339,0
2008-08-05,18.022,18.855,17.91,18.827,1237763,0
2008-08-06,18.754,19.042,18.45,18.855,952663,0
2008-08-07,18.7,19.045,18.397,18.764,1195616,0
2008-08-08,18.788,20.055,18.688,19.858,1363476,0
2008-08-11,19.778,20.536,19.681,20.111,923116,0
2008-08-12,20.106,20.475,19.428,19.732,764239,0
2008-08-13,19.723,20.019,19.355,19.894,915535,0
2008-08-14,19.868,20.484,19.654,20.376,652734,0
2008-08-15,20.531,20.609,20.078,20.186,755806,0
2008-08-18,20.237,20.513,19.89,20.19,1026009,0
2008-08-19,20.19,20.418,19.572,19.744,867630,0
2008-08-20,19.84,20.038,19.337,19.54,1007033,0
2008-08-21,19.448,19.782,19.021,19.453,1192285,0
2008-08-22,19.54,19.88,19.391,19.787,1063107,0
2008-08-25,19.695,19.889,19.359,19.514,1107392,0
2008-08-26,19.465,19.636,19.042,19.337,1158908,0
2008-08-27,19.341,19.606,19.138,19.32,1034442,0
2008-08-28,19.457,19.658,18.934,19.54,816113,0
2008-08-29,19.486,19.572,19.091,19.359,765387,0
2008-09-02,19.632,19.774,18.952,19.104,765129,0
2008-09-03,19.118,19.377,18.864,19.1,1194669,0
2008-09-04,18.943,19.131,18.823,19.054,1388709,0
2008-09-05,18.93,19.32,18.671,19,947548,0
2008-09-08,19.422,19.713,18.864,19.135,1034866,0
2008-09-09,19.109,19.254,18.653,18.745,875563,0
2008-09-10,19.465,19.606,18.696,19.426,1133747,0
2008-09-11,19.189,19.823,18.948,19.718,1113872,0
2008-09-12,19.645,20.17,19.473,20.019,707865,0
2008-09-15,19.5,20.17,19.165,19.363,1135906,0
2008-09-16,19.212,19.885,19.077,19.59,1460957,0
2008-09-17,19.045,19.564,18.811,19.138,1246988,0
2008-09-18,19.796,20.501,19.073,20.376,1290965,0
2008-09-19,20.66,21.179,19.586,20.55,1746283,0
2008-09-22,20.389,20.545,19.298,19.417,925198,0
2008-09-23,19.377,19.827,18.737,18.934,773604,0
2008-09-24,18.991,19.174,18.59,18.901,610500,0
2008-09-25,18.978,19.267,18.658,19.03,517440,0
2008-09-26,18.727,19.359,18.242,19.242,819210,0
2008-09-29,18.957,19.597,17.96,18.764,1065607,0
2008-09-30,19.008,19.165,18.613,19.054,2471762,0
2008-10-01,19.042,19.572,18.399,19.519,800117,0
2008-10-02,19.473,19.752,18.269,18.468,766497,0
2008-10-03,18.59,19.156,17.956,18.087,744581,0
2008-10-06,17.939,18.087,16.175,16.977,857290,0
2008-10-07,16.836,17.325,16.425,16.425,758010,0
2008-10-08,16.228,16.882,15.777,16.398,773530,0
2008-10-09,15.907,16.813,14.953,15.082,750712,0
2008-10-10,14.39,16.358,13.957,16.228,1308348,0
2008-10-13,16.968,17.519,16.339,17.398,3033962,0
2008-10-14,17.528,17.831,16.915,17.312,720756,0
2008-10-15,17.138,17.223,16.126,16.126,657201,0
2008-10-16,16.182,16.747,15.391,16.663,944702,0
2008-10-17,16.251,16.77,15.274,15.342,1148442,0
2008-10-20,15.193,16.265,15.193,16.265,624764,0
2008-10-21,15.795,16.022,15.417,15.549,1052158,0
2008-10-22,14.987,15.086,14.294,14.654,887959,0
2008-10-23,14.83,15.54,13.631,13.877,1233197,0
2008-10-24,13.2,13.265,10.96,12.333,3711216,0
2008-10-27,11.252,12.4,11.175,11.729,1411247,0
2008-10-28,12.118,12.206,11.362,11.827,2014624,0
2008-10-29,11.684,13.066,11.634,12.504,850059,0
2008-10-30,12.766,13.413,12.762,13.35,994098,0
2008-10-31,13.567,14.076,13.137,13.806,1221019,0
2008-11-03,13.726,14.151,13.657,13.893,477161,0
2008-11-04,13.85,13.893,13.339,13.589,699354,0
2008-11-05,13.482,13.58,12.841,12.846,716355,0
2008-11-06,12.739,12.916,12.062,12.062,693582,0
2008-11-07,12.271,12.559,12.054,12.405,507390,0
2008-11-10,12.187,12.818,12.121,12.291,617093,0
2008-11-11,12.183,12.288,11.677,11.905,415042,0
2008-11-12,11.729,11.773,11.296,11.344,745021,0
2008-11-13,11.415,12.78,11.296,12.732,908631,0
2008-11-14,12.311,12.771,11.937,12.455,846492,0
2008-11-17,12.415,12.685,11.853,12.005,1147314,0
2008-11-18,12.031,12.291,11.689,11.919,948253,0
2008-11-19,11.901,12.071,10.529,10.538,1038975,0
2008-11-20,10.278,10.668,9.2594,9.507,1486667,0
2008-11-21,9.4128,9.644,8.9324,9.542,1718157,0
2008-11-24,9.607,10.102,9.483,9.816,1480071,0
2008-11-25,9.997,10.179,9.738,10.179,901244,0
2008-11-26,10.132,10.751,9.93,10.751,1181063,0
2008-11-28,10.951,11.189,10.555,11.189,305794,0
2008-12-01,10.92,11.142,9.769,9.769,759679,0
2008-12-02,9.911,10.534,9.78,10.534,753582,0
2008-12-03,10.273,10.764,10.197,10.682,536445,0
2008-12-04,10.387,10.943,10.327,10.607,499027,0
2008-12-05,10.517,11.06,10.031,11.055,485511,0
2008-12-08,11.362,11.53,11.201,11.367,463006,0
2008-12-09,11.268,11.764,11.158,11.34,561567,0
2008-12-10,11.383,11.624,11.06,11.162,1020896,0
2008-12-11,10.994,11.23,10.56,10.735,961096,0
2008-12-12,10.469,11.252,10.469,11.065,1100971,0
2008-12-15,11.079,11.328,10.782,10.806,1078805,0
2008-12-16,10.929,11.18,10.828,11.005,861368,0
2008-12-17,11.009,11.252,10.938,11.162,1399240,0
2008-12-18,11.252,11.383,10.579,10.769,1068363,0
2008-12-19,10.819,10.872,10.412,10.65,1040375,0
2008-12-22,10.569,10.569,9.982,10.228,2584211,0
2008-12-23,9.934,10.295,9.854,10.228,959169,0
2008-12-24,10.17,10.534,10.045,10.496,311946,0
2008-12-26,10.512,10.629,10.387,10.529,382282,0
2008-12-29,10.538,10.607,10.24,10.452,418654,0
2008-12-30,10.379,10.933,10.379,10.924,655355,0
2008-12-31,10.98,11.115,10.794,10.844,1528665,0
2009-01-02,10.916,11.04,10.819,10.975,1370803,0
2009-01-05,11.031,11.074,10.555,10.819,2051351,0
2009-01-06,10.929,11.162,10.831,11.001,1282253,0
2009-01-07,10.951,11.031,10.664,10.764,862429,0
2009-01-08,10.574,10.697,10.422,10.496,758914,0
2009-01-09,10.529,10.607,9.956,10.027,815786,0
2009-01-12,10.071,10.088,9.738,9.844,677530,0
2009-01-13,9.854,10.141,9.844,10.12,758083,0
2009-01-14,9.812,10.084,9.649,9.769,792798,0
2009-01-15,9.769,10.017,9.3119,9.88,1097627,0
2009-01-16,9.992,10.141,9.4453,9.752,662208,0
2009-01-20,9.706,9.765,9.1875,9.2507,763613,0
2009-01-21,9.4049,9.585,9.1964,9.575,1082742,0
2009-01-22,9.2832,9.4701,9.1964,9.2832,1087145,0
2009-01-23,9.1964,9.67,9.0875,9.4,813811,0
2009-01-26,9.4128,9.829,9.4128,9.599,775312,0
2009-01-27,9.639,9.93,9.521,9.867,733161,0
2009-01-28,10.017,10.265,9.986,10.098,695533,0
2009-01-29,9.872,10.053,9.785,9.986,769383,0
2009-01-30,10.001,10.041,9.4217,9.538,1055868,0
2009-02-02,9.3684,9.585,9.2244,9.36,932204,0
2009-02-03,9.521,9.626,9.2677,9.4354,1199186,0
2009-02-04,9.639,9.729,9.3483,9.4316,675045,0
2009-02-05,9.3521,9.639,9.0809,9.4622,1022917,0
2009-02-06,9.4,10.05,9.4,9.93,779551,0
2009-02-09,9.982,10.036,9.854,9.951,462782,0
2009-02-10,9.906,10.066,9.738,9.876,3144792,0
2009-02-11,9.816,9.902,9.686,9.844,693481,0
2009-02-12,9.825,10.115,9.752,10.093,967607,0
2009-02-13,10.05,10.093,9.4217,9.542,1090016,0
2009-02-17,9.3048,9.3764,8.9457,8.9763,766699,0
2009-02-18,9.0553,9.0553,8.5474,8.6343,1263505,0
2009-02-19,8.8121,8.9067,8.4609,8.5173,954071,0
2009-02-20,8.4609,8.647,8.3096,8.5519,907368,0
2009-02-23,8.5907,8.6557,8.2014,8.2748,931247,0
2009-02-24,8.3226,8.6429,8.1191,8.6126,855039,0
2009-02-25,8.5609,8.647,8.0847,8.301,882140,0
2009-02-26,8.4741,8.5301,8.05,8.1626,1275665,0
2009-02-27,8.0024,8.3747,7.9935,8.1321,961089,0
2009-03-02,8.1148,8.1148,7.6992,7.7341,1469604,0
2009-03-03,7.7296,7.8034,7.4657,7.4657,1601559,0
2009-03-04,7.5912,8.0109,7.5306,7.8769,1340979,0
2009-03-05,7.8206,7.8206,7.1803,7.2407,1122633,0
2009-03-06,7.2838,7.5174,6.8077,7.0156,1439884,0
2009-03-09,7.0676,7.1975,6.9247,7.0156,1122390,0
2009-03-10,7.1884,7.5958,7.0847,7.4785,978750,0
2009-03-11,7.6172,7.6992,7.4613,7.6172,1042064,0
2009-03-12,7.5392,7.8291,7.4097,7.7946,916160,0
2009-03-13,7.881,7.8984,7.6172,7.7213,733839,0
2009-03-16,7.8422,8.2057,7.8336,7.9288,574898,0
2009-03-17,7.881,8.3053,7.8637,8.3053,469517,0
2009-03-18,8.301,8.7687,8.1493,8.7209,766170,0
2009-03-19,8.7853,9.119,8.6557,8.9715,734862,0
2009-03-20,8.9932,9.0723,8.5216,8.7294,1204040,0
2009-03-23,8.647,8.647,7.9028,8.3182,1413764,0
2009-03-24,8.1277,8.3747,7.9591,8.1842,1117551,0
2009-03-25,8.2101,8.5519,7.8206,7.9894,879345,0
2009-03-26,8.0933,8.7209,8.0933,8.6647,912665,0
2009-03-27,8.3486,8.6905,8.2792,8.5474,675680,0
2009-03-30,8.3486,8.3705,7.8984,8.037,467396,0
2009-03-31,8.1365,8.3657,7.7213,8.2361,735709,0
2009-04-01,8.1237,8.7209,8.0241,8.6557,1044461,0
2009-04-02,8.9588,10.12,8.8383,9.3812,1331269,0
2009-04-03,9.3911,9.72,9.3812,9.716,482112,0
2009-04-06,9.653,9.67,9.3521,9.562,661881,0
2009-04-07,9.488,9.538,8.9932,9.0688,385570,0
2009-04-08,9.0723,9.2998,8.8466,9.0115,799020,0
2009-04-09,9.2832,10.004,9.2273,9.97,739436,0
2009-04-13,9.898,9.898,9.599,9.69,456714,0
2009-04-14,9.562,9.986,9.533,9.706,596696,0
2009-04-15,9.695,10.088,9.639,10.079,869058,0
2009-04-16,10.111,10.79,9.765,10.612,1038666,0
2009-04-17,10.66,11.31,10.401,11.24,1162632,0
2009-04-20,10.885,11.017,10.009,10.057,673361,0
2009-04-21,9.956,10.479,9.872,10.447,736288,0
2009-04-22,10.243,10.956,10.209,10.504,1001995,0
2009-04-23,10.512,10.691,10.209,10.538,676584,0
2009-04-24,10.624,11.424,10.624,11.235,1354429,0
2009-04-27,11.049,11.24,10.595,10.774,1208531,0
2009-04-28,10.702,11.319,10.479,11.031,1124971,0
2009-04-29,11.106,11.924,10.748,11.751,1538160,0
2009-04-30,11.827,12.252,11.42,11.53,1406704,0
2009-05-01,11.252,11.252,10.538,10.782,2372017,0
2009-05-04,10.907,11.354,10.777,11.335,1201766,0
2009-05-05,11.258,11.415,10.525,10.735,1269766,0
2009-05-06,11.344,11.344,9.973,10.711,489626,0
2009-05-07,10.777,11.272,10.392,10.599,799004,0
2009-05-08,10.668,11.128,10.512,11.027,639327,0
2009-05-11,10.831,11.027,10.469,10.547,984791,0
2009-05-12,10.547,10.604,9.765,9.965,924205,0
2009-05-13,9.844,9.885,9.3086,9.3384,1198259,0
2009-05-14,9.502,10.084,9.4701,9.982,899810,0
2009-05-15,9.986,10.405,9.911,10.193,1987364,0
2009-05-18,10.236,10.257,9.872,10.218,576873,0
2009-05-19,10.141,10.529,10.066,10.287,482718,0
2009-05-20,10.434,10.624,10.071,10.098,459007,0
2009-05-21,9.844,9.956,9.4701,9.812,538815,0
2009-05-22,9.854,9.97,9.674,9.69,386096,0
2009-05-26,9.776,10.265,9.674,10.124,822982,0
2009-05-27,9.716,10.34,9.716,9.997,774236,0
2009-05-28,10.066,10.278,9.867,10.243,513988,0
2009-05-29,10.287,10.756,10.287,10.711,540314,0
2009-06-01,10.819,11.296,10.819,11.093,732373,0
2009-06-02,11.106,11.38,11.084,11.296,480001,0
2009-06-03,11.252,11.252,10.756,11.084,513990,0
2009-06-04,11.18,11.226,10.885,11.223,347497,0
2009-06-05,11.252,11.594,11.205,11.469,424695,0
2009-06-08,11.296,11.407,10.972,11.258,408871,0
2009-06-09,11.252,11.354,11.123,11.23,379748,0
2009-06-10,11.296,11.362,11.04,11.248,372558,0
2009-06-11,11.022,11.653,11.022,11.46,538348,0
2009-06-12,11.34,11.349,10.387,10.806,672056,0
2009-06-15,10.73,10.769,10.009,10.132,1102099,0
2009-06-16,10.236,10.465,10.066,10.127,555542,0
2009-06-17,10.141,10.357,9.706,10.017,944493,0
2009-06-18,10.209,10.3,9.956,10.079,293236,0
2009-06-19,9.906,10.327,9.906,10.124,544214,0
2009-06-22,10.013,10.017,9.551,9.666,543321,0
2009-06-23,9.738,9.802,9.533,9.631,516851,0
2009-06-24,9.716,9.93,9.617,9.686,403341,0
2009-06-25,9.666,9.992,9.631,9.965,476328,0
2009-06-26,9.88,10.201,9.765,10.132,544413,0
2009-06-29,10.179,10.529,10.111,10.232,487191,0
2009-06-30,10.214,10.43,10.009,10.145,243044,0
2009-07-01,10.282,10.972,10.243,10.853,606944,0
2009-07-02,10.517,10.819,10.327,10.374,457403,0
2009-07-06,10.344,10.5,9.889,10.493,628455,0
2009-07-07,10.534,10.555,10.228,10.265,477948,0
2009-07-08,10.295,10.819,10.175,10.802,1426140,0
2009-07-09,10.806,10.968,10.547,10.668,372028,0
2009-07-10,10.579,10.819,10.496,10.774,348119,0
2009-07-13,10.819,11.052,10.569,10.862,532295,0
2009-07-14,10.88,11.452,10.79,11.158,534473,0
2009-07-15,11.23,11.624,11.18,11.579,358059,0
2009-07-16,11.511,11.743,11.429,11.638,527036,0
2009-07-17,11.624,11.66,11.354,11.383,463081,0
2009-07-20,11.41,11.751,11.41,11.71,383175,0
2009-07-21,11.808,11.878,11.442,11.738,318118,0
2009-07-22,11.706,12.054,11.653,12.015,608692,0
2009-07-23,11.967,12.758,11.905,12.526,1357681,0
2009-07-24,12.526,12.724,12.102,12.607,1037204,0
2009-07-27,12.55,12.55,12.211,12.442,1241869,0
2009-07-28,12.379,12.569,12.261,12.405,865243,0
2009-07-29,12.248,12.306,11.901,12.248,983310,0
2009-07-30,12.4,12.897,12.173,12.762,1054714,0
2009-07-31,12.762,13.296,12.594,12.647,898244,0
2009-08-03,12.724,12.958,12.469,12.859,767933,0
2009-08-04,12.744,12.863,12.469,12.794,681160,0
2009-08-05,12.832,12.832,12.431,12.578,348787,0
2009-08-06,12.64,12.766,12.252,12.302,449746,0
2009-08-07,12.431,12.63,12.311,12.499,544709,0
2009-08-10,12.436,12.559,12.241,12.521,298309,0
2009-08-11,12.532,12.598,12.23,12.405,414949,0
2009-08-12,12.356,12.659,12.356,12.508,355131,0
2009-08-13,12.573,12.766,12.291,12.564,319008,0
2009-08-14,12.573,12.611,12.04,12.261,375922,0
2009-08-17,12.067,12.197,11.66,11.691,274647,0
2009-08-18,11.773,12.001,11.691,11.937,309364,0
2009-08-19,11.795,12.08,11.768,12.035,424331,0
2009-08-20,11.985,12.092,11.961,12.058,223047,0
2009-08-21,12.187,12.545,12.105,12.526,415738,0
2009-08-24,12.532,12.732,12.423,12.455,276978,0
2009-08-25,12.537,12.924,12.464,12.803,311885,0
2009-08-26,12.803,12.929,12.607,12.808,232707,0
2009-08-27,12.695,12.776,12.252,12.647,251003,0
2009-08-28,12.762,12.771,12.415,12.578,248932,0
2009-08-31,12.504,12.545,12.241,12.423,350489,0
2009-09-01,12.391,12.766,12.075,12.192,421900,0
2009-09-02,12.169,12.356,12.121,12.257,310886,0
2009-09-03,12.302,12.664,11.989,12.559,337682,0
2009-09-04,12.585,12.941,12.423,12.78,265499,0
2009-09-08,12.921,13.182,12.789,13.101,328843,0
2009-09-09,13.137,13.359,13.018,13.339,293415,0
2009-09-10,13.363,13.981,13.227,13.973,440248,0
2009-09-11,14.054,14.316,13.936,14.272,722796,0
2009-09-14,14.202,14.62,14.027,14.594,293063,0
2009-09-15,14.599,15.018,14.316,14.408,1032099,0
2009-09-16,14.499,14.746,13.97,14.63,1013478,0
2009-09-17,14.643,14.897,14.4,14.528,300593,0
2009-09-18,15.091,15.288,14.424,14.455,659889,0
2009-09-21,14.259,14.737,14.046,14.63,450377,0
2009-09-22,15.018,15.018,14.472,14.532,377590,0
2009-09-23,14.52,15.147,14.515,14.944,590024,0
2009-09-24,14.961,15.332,14.472,14.494,515870,0
2009-09-25,14.432,14.432,14.175,14.254,372617,0
2009-09-28,14.272,14.612,14.197,14.508,260480,0
2009-09-29,14.49,14.698,14.242,14.272,415135,0
2009-09-30,14.363,14.363,13.785,13.888,695186,0
2009-10-01,13.85,14.079,13.613,13.643,424275,0
2009-10-02,13.482,13.693,13.128,13.151,509894,0
2009-10-05,13.243,13.567,13.156,13.317,426558,0
2009-10-06,13.44,13.627,13.243,13.385,510090,0
2009-10-07,13.257,13.617,13.257,13.474,318922,0
2009-10-08,13.567,14.091,13.523,13.785,500494,0
2009-10-09,13.731,13.981,13.661,13.902,320827,0
2009-10-12,13.991,14.193,13.864,13.995,215475,0
2009-10-13,13.92,14.058,13.719,13.777,239344,0
2009-10-14,13.966,14.326,13.92,14.151,367303,0
2009-10-15,14.276,14.524,14.067,14.512,385322,0
2009-10-16,14.455,14.467,14.112,14.331,314515,0
2009-10-19,14.335,14.711,14.335,14.451,346017,0
2009-10-20,14.451,14.785,14.294,14.684,412806,0
2009-10-21,14.63,15.035,14.345,14.374,310836,0
2009-10-22,14.41,14.684,14.091,14.586,320223,0
2009-10-23,14.542,14.965,14.17,14.211,479988,0
2009-10-26,14.276,14.698,13.977,14.165,346391,0
2009-10-27,14.221,14.499,13.657,13.696,442126,0
2009-10-28,13.74,13.915,13.309,13.381,404695,0
2009-10-29,13.018,13.218,12.581,12.962,926386,0
2009-10-30,12.941,12.966,12.319,12.478,655866,0
2009-11-02,12.482,12.537,11.747,12.156,1168973,0
2009-11-03,11.971,12.01,11.456,11.738,1646823,0
2009-11-04,11.901,11.996,11.569,11.781,1060315,0
2009-11-05,11.905,12.387,11.858,12.387,441871,0
2009-11-06,12.311,12.635,12.22,12.356,312201,0
2009-11-09,12.431,12.718,12.431,12.672,338360,0
2009-11-10,12.647,12.789,12.391,12.607,295498,0
2009-11-11,12.68,12.971,12.602,12.941,291180,0
2009-11-12,12.902,13.061,12.695,12.724,325906,0
2009-11-13,12.721,12.933,12.55,12.846,262742,0
2009-11-16,12.979,13.562,12.907,13.381,468505,0
2009-11-17,13.296,13.507,13.133,13.474,432639,0
2009-11-18,13.479,13.531,13.227,13.389,348885,0
2009-11-19,13.322,13.359,12.651,12.818,448719,0
2009-11-20,12.789,13.128,12.762,13.08,360975,0
2009-11-23,13.265,13.627,13.231,13.326,326618,0
2009-11-24,13.296,13.399,13.156,13.214,360393,0
2009-11-25,13.17,13.413,13.151,13.35,144281,0
2009-11-27,12.941,13.421,12.941,13.165,157890,0
2009-11-30,13.093,13.261,12.941,13.222,546101,0
2009-12-01,13.313,13.652,13.278,13.531,377699,0
2009-12-02,13.576,13.854,13.554,13.772,397871,0
2009-12-03,13.85,14.237,13.598,13.613,274398,0
2009-12-04,13.966,14.281,13.827,14.226,460284,0
2009-12-07,14.226,14.276,13.781,13.897,498918,0
2009-12-08,13.84,14.321,13.7,14.095,504874,0
2009-12-09,14.121,14.216,13.91,14.108,323729,0
2009-12-10,14.202,14.354,14.143,14.193,263902,0
2009-12-11,14.226,14.321,14.032,14.207,297359,0
2009-12-14,14.216,14.532,14.112,14.437,634891,0
2009-12-15,14.371,14.81,14.363,14.794,521356,0
2009-12-16,14.902,15.04,14.785,14.848,372648,0
2009-12-17,14.961,15.091,14.674,14.76,512198,0
2009-12-18,14.888,15.147,14.594,14.643,718645,0
2009-12-21,14.737,15.261,14.714,14.81,564116,0
2009-12-22,14.888,14.968,14.662,14.929,341097,0
2009-12-23,15.035,15.129,14.643,15.095,281041,0
2009-12-24,15.125,15.307,15.054,15.147,136163,0
2009-12-28,15.279,15.328,14.94,15.086,288126,0
2009-12-29,15.17,15.337,15.044,15.307,364563,0
2009-12-30,15.214,15.421,14.996,15.054,273982,0
2009-12-31,14.968,15.082,14.814,14.814,359008,0
2010-01-04,14.973,15.193,14.883,14.944,404660,0
2010-01-05,14.949,15.613,14.897,15.473,782523,0
2010-01-06,15.425,15.768,15.183,15.224,867234,0
2010-01-07,15.269,15.269,14.968,15.091,390180,0
2010-01-08,15.091,15.521,15.035,15.477,304965,0
2010-01-11,15.666,15.745,15.372,15.486,391269,0
2010-01-12,15.36,15.417,14.756,14.857,526566,0
2010-01-13,14.888,15.014,14.442,14.996,421499,0
2010-01-14,14.992,15.018,14.843,14.968,170066,0
2010-01-15,14.848,15.023,14.657,14.706,318345,0
2010-01-19,14.764,14.965,14.281,14.944,450723,0
2010-01-20,14.848,14.982,14.467,14.925,447208,0
2010-01-21,14.897,15.095,14.432,14.706,483441,0
2010-01-22,14.701,14.76,14.087,14.117,515357,0
2010-01-25,14.223,14.354,13.991,14.216,391265,0
2010-01-26,14.112,14.247,13.977,14.087,287312,0
2010-01-27,14,14.321,13.928,14.29,375186,0
2010-01-28,14.345,14.345,13.806,13.941,327087,0
2010-01-29,14.008,14.262,13.827,13.827,844614,0
2010-02-01,13.872,14.211,13.818,14.027,320944,0
2010-02-02,14.087,14.451,13.85,14.415,383171,0
2010-02-03,14.367,14.451,14.165,14.281,369322,0
2010-02-04,14.067,14.151,13.677,13.79,913983,0
2010-02-05,13.745,13.957,13.515,13.902,1106132,0
2010-02-08,13.772,14,13.696,13.736,486986,0
2010-02-09,13.872,13.925,13.677,13.75,377634,0
2010-02-10,13.772,13.823,13.677,13.74,430610,0
2010-02-11,13.745,13.957,13.681,13.893,290150,0
2010-02-12,13.769,13.91,13.696,13.818,760651,0
2010-02-16,13.92,13.995,13.785,13.883,534240,0
2010-02-17,13.973,14.063,13.928,14.05,536800,0
2010-02-18,14.058,14.117,13.84,13.933,465527,0
2010-02-19,13.907,14.223,13.907,14.126,466598,0
2010-02-22,14.237,14.455,14.232,14.321,301626,0
2010-02-23,14.326,14.41,13.949,13.986,785833,0
2010-02-24,14.087,14.17,13.936,13.962,285569,0
2010-02-25,13.769,13.949,13.7,13.945,404090,0
2010-02-26,13.952,14,13.818,13.928,633906,0
2010-03-01,14.046,14.184,13.957,13.991,539688,0
2010-03-02,14.013,14.087,13.897,13.981,379666,0
2010-03-03,14.139,14.247,14.063,14.131,470566,0
2010-03-04,14.18,14.303,14.112,14.226,410055,0
2010-03-05,14.349,14.537,14.247,14.437,448453,0
2010-03-08,14.395,14.732,14.395,14.706,408105,0
2010-03-09,14.65,14.934,14.62,14.785,337889,0
2010-03-10,14.723,14.961,14.615,14.906,474612,0
2010-03-11,14.794,14.987,14.737,14.968,213645,0
2010-03-12,14.987,15.109,14.822,15.026,325055,0
2010-03-15,14.953,14.982,14.688,14.839,233336,0
2010-03-16,14.83,14.897,14.701,14.874,145553,0
2010-03-17,14.839,14.929,14.711,14.819,302464,0
2010-03-18,14.869,14.949,14.701,14.902,257276,0
2010-03-19,14.843,14.968,14.312,14.371,784338,0
2010-03-22,14.294,14.39,14.143,14.349,317545,0
2010-03-23,14.326,14.594,14.281,14.564,313421,0
2010-03-24,14.476,14.569,14.165,14.165,424830,0
2010-03-25,14.335,14.508,13.864,13.888,838211,0
2010-03-26,13.986,14.29,13.764,13.85,954948,0
2010-03-29,13.883,14.112,13.854,14.037,524376,0
2010-03-30,14.032,14.354,13.991,14.272,471062,0
2010-03-31,14.254,14.52,14.17,14.303,537023,0
2010-04-01,14.335,14.556,13.986,14.175,426322,0
2010-04-05,14.221,14.259,14.046,14.237,668483,0
2010-04-06,14.112,14.303,14.05,14.242,197223,0
2010-04-07,14.262,14.331,13.945,14.076,503955,0
2010-04-08,14.05,14.254,13.85,14.232,377135,0
2010-04-09,14.321,14.843,14.242,14.839,762851,0
2010-04-12,14.953,15.071,14.732,14.968,455767,0
2010-04-13,14.957,15.005,14.746,14.982,374511,0
2010-04-14,15.035,15.251,14.953,15.214,333015,0
2010-04-15,15.17,15.457,15.12,15.256,283864,0
2010-04-16,15.202,15.36,14.857,15.018,419192,0
2010-04-19,14.929,15.183,14.737,14.852,275503,0
2010-04-20,14.968,15.439,14.76,15.413,464723,0
2010-04-21,15.477,15.653,15.332,15.563,393142,0
2010-04-22,15.444,15.618,15.229,15.595,428659,0
2010-04-23,15.653,15.784,15.486,15.758,480875,0
2010-04-26,15.845,15.845,15.63,15.711,305551,0
2010-04-27,15.675,15.818,15.298,15.356,443853,0
2010-04-28,15.499,15.758,15.319,15.595,311065,0
2010-04-29,15.799,16.157,15.791,15.991,441493,0
2010-04-30,16.057,16.196,15.328,15.4,774220,0
2010-05-03,15.449,16.136,15.36,15.969,453704,0
2010-05-04,15.706,16.013,15.505,15.693,498265,0
2010-05-05,15.559,15.934,14.794,14.934,860004,0
2010-05-06,14.801,15.01,13.813,14.643,1019058,0
2010-05-07,14.455,14.751,14,14.054,784892,0
2010-05-10,14.46,14.857,14.46,14.848,430527,0
2010-05-11,14.646,14.929,14.528,14.737,463586,0
2010-05-12,14.819,15.086,14.79,15.023,737864,0
2010-05-13,15.014,15.014,14.556,14.612,573636,0
2010-05-14,14.481,14.481,13.864,13.966,1012841,0
2010-05-17,14.076,14.18,13.399,13.781,1006417,0
2010-05-18,13.991,14.221,13.92,14.083,719885,0
2010-05-19,14.067,14.151,13.669,14.104,704738,0
2010-05-20,13.777,13.867,13.536,13.536,958394,0
2010-05-21,13.474,13.845,13.416,13.832,840028,0
2010-05-24,13.622,13.888,13.541,13.554,463004,0
2010-05-25,13.416,13.705,13.147,13.677,618502,0
2010-05-26,13.777,14.037,13.567,13.832,739648,0
2010-05-27,14.184,14.232,13.977,14.17,394082,0
2010-05-28,14.131,14.131,13.785,13.933,407722,0
2010-06-01,13.798,13.991,13.343,13.343,315530,0
2010-06-02,13.403,13.764,13.381,13.7,600964,0
2010-06-03,13.897,13.966,13.097,13.562,846548,0
2010-06-04,13.261,13.576,12.941,13.008,856065,0
2010-06-07,13.089,13.178,12.713,12.718,699861,0
2010-06-08,12.695,12.916,12.559,12.854,544613,0
2010-06-09,12.888,13.27,12.836,12.883,480078,0
2010-06-10,13.137,13.576,13.123,13.389,545460,0
2010-06-11,13.19,13.685,13.19,13.603,462322,0
2010-06-14,13.723,14.091,13.657,13.677,436705,0
2010-06-15,13.75,14.143,13.75,14.1,295820,0
2010-06-16,13.97,14.175,13.928,14.046,388365,0
2010-06-17,14.054,14.193,13.781,14.095,296719,0
2010-06-18,14.121,14.232,13.915,14.189,366665,0
2010-06-21,14.34,14.467,14.032,14.121,526892,0
2010-06-22,14.121,14.326,13.652,13.719,807494,0
2010-06-23,13.681,13.726,13.35,13.613,569937,0
2010-06-24,13.594,13.962,13.482,13.71,620728,0
2010-06-25,13.71,14.023,13.635,13.949,633232,0
2010-06-28,13.966,14.046,13.688,13.719,551858,0
2010-06-29,13.507,13.545,12.991,13.076,615410,0
2010-06-30,13.066,13.271,12.852,12.886,423366,0
2010-07-01,12.907,12.995,12.516,12.846,857086,0
2010-07-02,12.916,12.976,12.578,12.784,573970,0
2010-07-06,12.907,13.044,12.668,12.811,545610,0
2010-07-07,12.859,13.322,12.859,13.274,483336,0
2010-07-08,13.385,13.499,13.243,13.394,355158,0
2010-07-09,13.373,13.631,13.326,13.58,232821,0
2010-07-12,13.503,13.613,13.331,13.445,288750,0
2010-07-13,13.635,13.879,13.55,13.84,273924,0
2010-07-14,13.74,14.108,13.71,14.032,529640,0
2010-07-15,14.083,14.117,13.719,14.041,385199,0
2010-07-16,13.977,14,13.589,13.635,445861,0
2010-07-19,13.647,13.85,13.571,13.769,199246,0
2010-07-20,13.589,14.037,13.503,14.013,407965,0
2010-07-21,14.05,14.076,13.571,13.681,447558,0
2010-07-22,13.92,14.281,13.893,14.211,312578,0
2010-07-23,14.202,14.633,14.108,14.607,340142,0
2010-07-26,14.59,15.062,14.551,15.035,412152,0
2010-07-27,15.105,15.256,14.698,14.751,490863,0
2010-07-28,14.625,14.718,14.303,14.464,342543,0
2010-07-29,14.599,14.79,14.143,14.62,396108,0
2010-07-30,14.382,14.615,14.139,14.52,474004,0
2010-08-02,14.67,14.879,14.573,14.805,331403,0
2010-08-03,14.679,14.679,14.083,14.197,580693,0
2010-08-04,14.303,14.902,14.286,14.857,481087,0
2010-08-05,14.819,15.142,14.688,14.874,594723,0
2010-08-06,14.615,14.92,14.59,14.782,241920,0
2010-08-09,14.925,15.307,14.843,15.242,318920,0
2010-08-10,15.109,15.109,14.607,14.83,235687,0
2010-08-11,14.556,14.615,14,14.087,452755,0
2010-08-12,13.85,14.189,13.808,14.131,272687,0
2010-08-13,14.076,14.175,14.023,14.041,163762,0
2010-08-16,13.986,14.432,13.977,14.112,272563,0
2010-08-17,14.276,14.714,14.276,14.638,284040,0
2010-08-18,14.573,14.773,14.455,14.625,303316,0
2010-08-19,14.573,14.615,14.067,14.354,406203,0
2010-08-20,14.281,14.573,14.197,14.52,269458,0
2010-08-23,14.577,14.843,14.546,14.564,354440,0
2010-08-24,14.403,14.515,14.117,14.262,325002,0
2010-08-25,14.161,14.499,14.058,14.429,331708,0
2010-08-26,14.481,14.915,14.349,14.382,325265,0
2010-08-27,14.46,14.94,14.321,14.834,337067,0
2010-08-30,14.814,14.902,14.52,14.528,251411,0
2010-08-31,14.524,14.715,14.467,14.647,384607,0
2010-09-01,14.978,15.303,14.848,15.251,754555,0
2010-09-02,15.202,15.43,15.091,15.367,379401,0
2010-09-03,15.526,15.741,15.165,15.332,328882,0
2010-09-07,15.207,15.247,14.662,14.953,544439,0
2010-09-08,14.869,15.221,14.869,15.105,329289,0
2010-09-09,15.193,15.193,14.968,15.071,253946,0
2010-09-10,15.1,15.129,15.01,15.058,287113,0
2010-09-13,15.279,15.386,15.091,15.197,443192,0
2010-09-14,15.17,15.43,15.147,15.298,395226,0
2010-09-15,15.291,15.425,15.202,15.303,253495,0
2010-09-16,15.221,15.386,15.075,15.147,411955,0
2010-09-17,15.233,15.473,15.113,15.125,981292,0
2010-09-20,15.214,15.53,15.21,15.457,278288,0
2010-09-21,15.486,15.714,15.409,15.517,346574,0
2010-09-22,15.43,15.641,14.874,14.992,564211,0
2010-09-23,14.834,15.161,14.714,14.746,455320,0
2010-09-24,15.005,15.251,14.929,15.224,417166,0
2010-09-27,15.214,15.233,15.035,15.095,274567,0
2010-09-28,15.109,15.221,14.961,15.151,372683,0
2010-09-29,15.058,15.218,15,15.079,358480,0
2010-09-30,15.214,15.363,14.978,15.079,534322,0
2010-10-01,15.274,15.274,14.957,15.075,396960,0
2010-10-04,15.062,15.193,14.62,14.874,383205,0
2010-10-05,15.086,15.43,15.075,15.293,722740,0
2010-10-06,15.303,15.363,15.062,15.12,375991,0
2010-10-07,15.188,15.197,14.978,15.142,361071,0
2010-10-08,15.129,15.386,14.987,15.117,502850,0
2010-10-11,15.086,15.247,15.086,15.17,179185,0
2010-10-12,15.1,15.147,14.893,15.1,215866,0
2010-10-13,15.242,15.457,14.982,15.224,644003,0
2010-10-14,15.179,15.238,15.01,15.17,224048,0
2010-10-15,15.347,15.347,14.718,14.906,595888,0
2010-10-18,14.965,15.298,14.949,15.242,457276,0
2010-10-19,14.987,15.224,14.883,14.944,294986,0
2010-10-20,14.934,15.207,14.911,15.105,324534,0
2010-10-21,15.197,15.256,14.968,15.049,349871,0
2010-10-22,15.067,15.129,14.893,14.992,217398,0
2010-10-25,15.091,15.265,15.023,15.091,268134,0
2010-10-26,15.018,15.214,14.949,14.965,255105,0
2010-10-27,14.822,14.906,14.59,14.756,380439,0
2010-10-28,14.861,14.865,14.556,14.723,335223,0
2010-10-29,14.713,14.966,14.676,14.903,264823,0
2010-11-01,15.071,15.224,14.654,14.751,701656,0
2010-11-02,14.893,15.238,14.888,15.202,577478,0
2010-11-03,15.214,15.265,15.075,15.174,318446,0
2010-11-04,15.405,16.085,15.256,15.795,1339082,0
2010-11-05,15.804,16.118,15.804,15.986,785821,0
2010-11-08,15.822,16.066,15.788,15.862,621795,0
2010-11-09,15.92,16.013,15.666,15.745,673934,0
2010-11-10,15.758,15.772,15.53,15.698,548446,0
2010-11-11,15.535,15.827,15.521,15.78,933417,0
2010-11-12,15.675,15.845,15.501,15.634,348117,0
2010-11-15,15.758,15.931,15.6,15.727,434670,0
2010-11-16,15.586,15.768,15.288,15.439,525913,0
2010-11-17,15.457,15.495,15.214,15.251,426455,0
2010-11-18,15.439,15.661,15.421,15.444,275488,0
2010-11-19,15.425,15.53,15.307,15.481,241494,0
2010-11-22,15.395,15.666,15.293,15.457,293607,0
2010-11-23,15.261,15.293,15.086,15.221,393522,0
2010-11-24,15.332,15.671,15.242,15.622,377984,0
2010-11-26,15.444,15.576,15.356,15.501,85497,0
2010-11-29,15.4,15.572,15.323,15.53,352118,0
2010-11-30,15.353,15.493,15.152,15.188,491675,0
2010-12-01,15.256,15.714,15.218,15.626,648592,0
2010-12-02,15.653,16.013,15.608,15.917,452769,0
2010-12-03,15.874,16.178,15.809,16.082,395256,0
2010-12-06,16.078,16.344,15.983,16.215,369047,0
2010-12-07,16.416,16.468,16.233,16.291,536031,0
2010-12-08,16.317,16.403,16.187,16.278,417445,0
2010-12-09,16.339,16.38,16.182,16.322,541752,0
2010-12-10,16.351,16.505,16.295,16.43,593091,0
2010-12-13,16.497,16.571,16.322,16.481,511803,0
2010-12-14,16.529,16.728,16.473,16.645,494163,0
2010-12-15,16.781,17.073,16.537,16.636,561333,0
2010-12-16,16.71,16.903,16.593,16.873,294613,0
2010-12-17,16.915,16.986,16.728,16.827,589318,0
2010-12-20,16.89,16.918,16.562,16.827,394770,0
2010-12-21,16.894,17.138,16.894,17.073,297754,0
2010-12-22,17.119,17.283,16.926,17.269,506959,0
2010-12-23,17.269,17.442,17.142,17.416,407808,0
2010-12-27,17.362,17.528,17.362,17.467,351153,0
2010-12-28,17.497,17.538,17.317,17.477,304009,0
2010-12-29,17.5,17.546,17.448,17.483,213494,0
2010-12-30,17.465,17.536,17.364,17.369,303703,0
2010-12-31,17.376,17.488,17.296,17.326,385912,0
2011-01-03,17.472,18.103,17.454,17.87,518365,0
2011-01-04,17.87,17.91,17.353,17.619,472432,0
2011-01-05,17.581,17.777,17.489,17.662,352457,0
2011-01-06,17.697,17.697,17.389,17.463,576058,0
2011-01-07,17.547,17.64,17.246,17.564,830523,0
2011-01-10,17.485,17.622,17.335,17.559,398926,0
2011-01-11,17.652,17.737,17.353,17.515,340669,0
2011-01-12,17.675,17.861,17.619,17.835,368400,0
2011-01-13,17.865,18.036,17.666,17.898,265443,0
2011-01-14,17.849,18.157,17.849,18.06,360344,0
2011-01-18,18.027,18.212,17.773,18.065,491851,0
2011-01-19,17.944,18.068,17.325,17.437,685180,0
2011-01-20,17.312,17.702,17.156,17.589,541275,0
2011-01-21,17.697,17.751,17.214,17.325,416631,0
2011-01-24,17.342,17.564,17.312,17.538,349521,0
2011-01-25,17.481,17.573,17.228,17.442,597849,0
2011-01-26,17.523,17.756,17.446,17.586,245309,0
2011-01-27,17.573,17.803,17.533,17.747,375145,0
2011-01-28,17.742,17.742,17.241,17.339,543139,0
2011-01-31,17.414,17.594,17.231,17.363,384300,0
2011-02-01,17.485,18.09,17.485,17.884,301286,0
2011-02-02,17.803,18.09,17.72,17.884,519725,0
2011-02-03,17.898,18.099,17.648,17.99,478380,0
2011-02-04,17.951,17.96,17.764,17.893,556555,0
2011-02-07,17.987,18.238,17.79,18.065,445026,0
2011-02-08,17.96,18.194,17.849,18.184,387499,0
2011-02-09,18.095,18.224,17.939,18.087,272127,0
2011-02-10,17.995,18.273,17.91,18.112,309136,0
2011-02-11,18.072,18.459,18.068,18.392,334370,0
2011-02-14,18.424,18.501,18.346,18.399,212820,0
2011-02-15,18.356,18.392,17.879,18.184,548481,0
2011-02-16,18.166,18.745,18.166,18.718,634070,0
2011-02-18,18.878,19.186,18.811,19.004,443117,0
2011-02-22,18.779,18.922,18.152,18.246,616126,0
2011-02-23,18.228,18.273,17.619,18.013,745724,0
2011-02-24,17.96,18.06,17.564,17.818,901849,0
2011-02-25,17.951,18.022,17.747,17.918,616283,0
2011-02-28,18.019,18.25,17.962,18.15,690816,0
2011-03-01,18.301,18.383,17.317,17.45,1056855,0
2011-03-02,17.384,17.679,17.292,17.533,677356,0
2011-03-03,17.766,18.171,17.751,18.09,668442,0
2011-03-04,18.099,18.112,17.581,17.831,504633,0
2011-03-07,17.865,17.97,17.394,17.551,761042,0
2011-03-08,17.568,18.603,17.568,18.415,750374,0
2011-03-09,18.346,18.745,18.341,18.475,517762,0
2011-03-10,18.187,18.621,17.97,18.337,632585,0
2011-03-11,18.179,18.315,18.032,18.251,420468,0
2011-03-14,18.099,18.233,17.671,17.702,738148,0
2011-03-15,17.069,17.51,16.955,17.287,1812451,0
2011-03-16,17.269,17.813,17.101,17.662,1600881,0
2011-03-17,18.054,18.084,17.666,17.876,493114,0
2011-03-18,17.607,17.635,17.111,17.177,2049499,0
2011-03-21,17.477,18.003,17.362,17.99,2236059,0
2011-03-22,17.389,17.803,17.269,17.702,1570058,0
2011-03-23,17.644,18.022,17.568,17.947,1103957,0
2011-03-24,18.049,18.501,17.944,18.479,1143587,0
2011-03-25,18.663,19.311,18.585,19.189,2339569,0
2011-03-28,19.254,19.519,19.246,19.32,1854778,0
2011-03-29,19.146,19.782,19.104,19.723,944003,0
2011-03-30,19.81,19.906,19.64,19.705,758530,0
2011-03-31,19.734,19.832,19.562,19.754,571245,0
2011-04-01,22.692,24.02,22.603,23.574,6013809,0
2011-04-04,23.18,23.756,23.015,23.318,2050606,0
2011-04-05,23.2,23.41,23.112,23.204,1148777,0
2011-04-06,23.263,23.349,22.706,22.978,1410890,0
2011-04-07,22.893,23.235,22.719,22.879,881080,0
2011-04-08,22.955,22.973,22.716,22.945,720870,0
2011-04-11,22.945,22.945,22.687,22.75,570104,0
2011-04-12,22.677,22.685,22.389,22.471,1096416,0
2011-04-13,22.697,22.711,22.377,22.578,576805,0
2011-04-14,22.461,22.867,22.461,22.721,655418,0
2011-04-15,22.603,22.836,22.542,22.746,418658,0
2011-04-18,22.465,22.555,22.228,22.451,711800,0
2011-04-19,22.496,22.644,22.24,22.617,463785,0
2011-04-20,23.072,23.072,22.546,22.795,659146,0
2011-04-21,22.836,22.85,22.647,22.737,423705,0
2011-04-25,22.603,22.831,22.505,22.603,570922,0
2011-04-26,22.762,22.915,22.685,22.798,479286,0
2011-04-27,22.8,23.024,22.575,22.996,616887,0
2011-04-28,22.844,23.365,22.714,22.879,823642,0
2011-04-29,22.987,23.092,22.732,22.809,554070,0
2011-05-02,22.872,23.133,22.731,22.808,366184,0
2011-05-03,22.585,22.719,22.062,22.236,606583,0
2011-05-04,22.236,22.637,20.896,20.958,1078154,0
2011-05-05,20.585,21.195,20.585,20.851,925337,0
2011-05-06,21.073,21.226,20.69,20.829,673490,0
2011-05-09,20.772,20.925,20.661,20.69,586950,0
2011-05-10,21.18,21.18,20.671,20.843,695252,0
2011-05-11,20.685,20.861,20.437,20.565,607572,0
2011-05-12,20.458,20.989,20.432,20.843,418809,0
2011-05-13,20.896,20.904,20.441,20.524,445449,0
2011-05-16,20.499,20.736,20.432,20.441,497170,0
2011-05-17,20.411,20.561,20.088,20.159,488171,0
2011-05-18,20.118,20.74,20.118,20.722,291880,0
2011-05-19,20.869,21.057,20.69,20.98,429380,0
2011-05-20,20.883,21.03,20.851,20.856,495695,0
2011-05-23,20.494,20.961,20.476,20.806,434002,0
2011-05-24,20.933,21.476,20.861,21.23,667980,0
2011-05-25,21.121,22.167,21.121,22.052,1166526,0
2011-05-26,21.93,22.003,20.851,21.121,1277095,0
2011-05-27,21.151,21.275,20.833,21.013,473159,0
2011-05-31,21.276,21.333,20.914,21.333,640075,0
2011-06-01,21.282,21.282,20.422,20.441,502360,0
2011-06-02,20.451,20.561,20.118,20.342,586238,0
2011-06-03,20.041,20.363,19.925,20.198,646673,0
2011-06-06,20.101,20.289,19.907,19.998,408881,0
2011-06-07,20.141,20.257,19.952,19.985,166568,0
2011-06-08,19.952,20.101,19.76,19.77,351989,0
2011-06-09,19.802,19.998,19.756,19.864,240151,0
2011-06-10,19.756,19.77,19.389,19.532,343665,0
2011-06-13,19.539,19.788,19.471,19.597,266878,0
2011-06-14,19.783,20.271,19.718,20.101,260022,0
2011-06-15,19.823,20.122,19.7,20.058,387168,0
2011-06-16,20.041,20.124,19.689,19.739,714095,0
2011-06-17,19.93,20.066,19.677,19.736,929252,0
2011-06-20,19.695,20.241,19.695,20.045,278469,0
2011-06-21,20.241,20.532,20.241,20.471,462780,0
2011-06-22,20.35,20.712,20.35,20.519,374543,0
2011-06-23,20.245,20.658,20.053,20.578,334554,0
2011-06-24,20.585,20.699,20.101,20.206,261482,0
2011-06-27,20.164,20.565,19.976,20.485,274942,0
2011-06-28,20.494,20.802,20.451,20.699,198326,0
2011-06-29,20.814,20.98,20.717,20.914,273433,0
2011-06-30,20.956,21.042,20.763,20.982,430519,0
2011-07-01,20.978,21.876,20.978,21.835,292312,0
2011-07-05,21.822,21.908,21.638,21.723,532431,0
2011-07-06,21.686,22.246,21.647,22.237,353430,0
2011-07-07,22.269,22.484,22.103,22.456,300301,0
2011-07-08,22.164,22.506,22.026,22.431,461814,0
2011-07-11,22.141,22.268,22.003,22.227,435544,0
2011-07-12,22.177,22.357,21.887,21.984,682098,0
2011-07-13,22.043,22.227,21.905,21.93,485770,0
2011-07-14,21.984,22.019,21.413,21.622,300220,0
2011-07-15,21.686,21.767,21.339,21.672,293725,0
2011-07-18,21.583,21.591,21.109,21.27,249053,0
2011-07-19,21.4,21.871,21.4,21.853,272499,0
2011-07-20,21.93,22.111,21.631,21.849,434978,0
2011-07-21,21.954,22.263,21.845,22.03,321143,0
2011-07-22,22.019,22.142,21.853,21.971,192992,0
2011-07-25,21.677,21.967,21.629,21.728,182663,0
2011-07-26,21.686,21.762,21.509,21.563,280979,0
2011-07-27,21.458,21.527,20.799,20.876,390834,0
2011-07-28,20.93,21.346,20.871,20.964,265092,0
2011-07-29,20.643,21.268,20.561,21.001,300797,0
2011-08-01,21.221,21.361,20.727,20.968,497780,0
2011-08-02,20.88,21.142,20.393,20.41,867922,0
2011-08-03,20.505,20.518,19.907,20.207,979403,0
2011-08-04,19.907,20.017,19.198,19.212,1036370,0
2011-08-05,19.599,19.599,18.725,18.91,716342,0
2011-08-08,18.194,18.474,16.699,16.704,1011124,0
2011-08-09,16.891,17.582,16.472,17.564,1179455,0
2011-08-10,17.151,17.524,16.704,16.783,1049670,0
2011-08-11,16.807,17.533,16.693,17.214,1254383,0
2011-08-12,17.373,17.722,17.214,17.542,677245,0
2011-08-15,17.542,18.085,17.497,17.766,421583,0
2011-08-16,17.582,17.84,17.396,17.449,444486,0
2011-08-17,17.578,17.817,17.271,17.419,412825,0
2011-08-18,16.988,17.02,16.533,16.704,466587,0
2011-08-19,16.472,16.974,16.284,16.383,400039,0
2011-08-22,16.807,16.807,16.175,16.378,340702,0
2011-08-23,16.45,16.919,16.305,16.919,405239,0
2011-08-24,16.841,17.247,16.594,16.983,265890,0
2011-08-25,17.186,17.186,16.373,16.546,328789,0
2011-08-26,16.345,17.199,16.224,17.038,290165,0
2011-08-29,17.303,17.988,17.219,17.928,237702,0
2011-08-30,17.794,18.642,17.632,18.492,634432,0
2011-08-31,18.567,18.929,18.393,18.607,412524,0
2011-09-01,18.573,18.923,18.29,18.344,304323,0
2011-09-02,17.864,18.05,17.461,17.706,233300,0
2011-09-06,17.09,17.59,17.067,17.492,635197,0
2011-09-07,17.682,18.501,17.682,18.404,351615,0
2011-09-08,18.224,18.615,18.015,18.054,304786,0
2011-09-09,17.918,18.059,17.433,17.586,355536,0
2011-09-12,17.279,17.586,16.859,17.586,396047,0
2011-09-13,17.685,18.129,17.598,18.059,542885,0
2011-09-14,18.134,18.633,17.857,18.331,351221,0
2011-09-15,18.514,18.642,18.063,18.519,327521,0
2011-09-16,18.55,18.66,18.089,18.217,312877,0
2011-09-19,17.825,18.252,17.704,18.076,339908,0
2011-09-20,18.179,18.4,17.722,17.75,263289,0
2011-09-21,17.593,17.803,16.612,16.615,527991,0
2011-09-22,16.098,16.558,16.006,16.419,535506,0
2011-09-23,16.287,16.576,16.196,16.481,349801,0
2011-09-26,16.586,16.755,16.165,16.726,234520,0
2011-09-27,17.072,17.396,16.768,16.831,322731,0
2011-09-28,16.919,16.969,16.084,16.125,396764,0
2011-09-29,16.401,16.558,16.056,16.467,382218,0
2011-09-30,16.158,16.561,15.997,16.019,382160,0
2011-10-03,15.926,16.261,14.911,15.089,446064,0
2011-10-04,14.886,15.548,14.532,15.5,631070,0
2011-10-05,15.575,15.871,15.321,15.78,323201,0
2011-10-06,15.695,15.977,15.483,15.743,381203,0
2011-10-07,15.787,15.879,15.116,15.192,490788,0
2011-10-10,15.545,16.261,15.459,16.233,254914,0
2011-10-11,16.112,16.688,16.088,16.401,286485,0
2011-10-12,16.537,17.047,16.476,16.903,323372,0
2011-10-13,16.765,17.203,16.633,17.151,360248,0
2011-10-14,17.351,17.497,17.219,17.369,231543,0
2011-10-17,17.164,17.168,16.563,16.665,340169,0
2011-10-18,16.841,17.488,16.599,17.31,282959,0
2011-10-19,17.237,17.515,17.01,17.123,183384,0
2011-10-20,17.199,17.319,16.752,17.289,186547,0
2011-10-21,17.497,17.909,17.471,17.642,379776,0
2011-10-24,17.659,18.161,17.659,18.134,199138,0
2011-10-25,17.991,18.034,17.665,17.757,147793,0
2011-10-26,18.024,18.024,17.298,17.74,257480,0
2011-10-27,18.4,18.98,18.059,18.633,276980,0
2011-10-28,18.504,18.942,18.383,18.491,244256,0
2011-10-31,18.197,18.7,18.091,18.202,303416,0
2011-11-01,17.555,17.873,17.405,17.647,353470,0
2011-11-02,17.935,18.094,17.51,17.873,338295,0
2011-11-03,18.147,18.531,17.51,18.416,407513,0
2011-11-04,18.235,18.477,17.815,18.434,156792,0
2011-11-07,18.416,18.559,17.833,18.393,170428,0
2011-11-08,18.536,18.831,18.005,18.698,284927,0
2011-11-09,18.094,18.225,17.301,17.335,395725,0
2011-11-10,17.629,17.67,16.882,17.063,967233,0
2011-11-11,17.254,17.484,16.979,17.471,453953,0
2011-11-14,17.432,17.579,17.197,17.448,373111,0
2011-11-15,17.331,17.67,17.03,17.528,470939,0
2011-11-16,17.335,17.524,16.868,16.915,660113,0
2011-11-17,16.899,16.96,16.292,16.36,861568,0
2011-11-18,16.494,16.506,16.082,16.397,763185,0
2011-11-21,16.062,16.195,15.44,15.645,1272808,0
2011-11-22,15.566,15.708,15.4,15.516,603044,0
2011-11-23,15.34,15.524,15.024,15.027,579136,0
2011-11-25,14.968,15.188,14.621,14.651,439795,0
2011-11-28,15.119,15.461,15.088,15.271,381010,0
2011-11-29,15.35,15.808,15.262,15.776,789259,0
2011-11-30,16.23,16.744,16.23,16.744,1034135,0
2011-12-01,16.724,17.03,16.57,16.816,624603,0
2011-12-02,18.828,19.986,18.235,19.614,4035834,0
2011-12-05,20.116,20.116,19.074,19.295,1406739,0
2011-12-06,19.472,19.661,18.822,19.15,818366,0
2011-12-07,18.933,19.107,18.778,18.978,444188,0
2011-12-08,18.749,18.912,18.412,18.536,882444,0
2011-12-09,18.549,18.912,18.5,18.836,660208,0
2011-12-12,18.559,18.607,18.271,18.522,303320,0
2011-12-13,18.762,18.861,18.029,18.188,420369,0
2011-12-14,18.058,18.134,17.448,17.565,920604,0
2011-12-15,17.574,17.917,17.565,17.715,410749,0
2011-12-16,17.897,18.199,17.782,17.939,862750,0
2011-12-19,17.97,18.116,17.259,17.322,407063,0
2011-12-20,17.683,18.268,17.678,18.106,402247,0
2011-12-21,18.001,18.263,17.838,18.235,303676,0
2011-12-22,18.263,18.544,18.203,18.461,236660,0
2011-12-23,18.442,18.504,18.225,18.271,348259,0
2011-12-27,18.171,18.623,18.063,18.393,486625,0
2011-12-28,18.424,18.424,17.579,17.843,307763,0
2011-12-29,17.852,18.3,17.852,18.225,334601,0
2011-12-30,18.236,18.335,18.022,18.041,271727,0
2012-01-03,18.577,18.89,18.134,18.157,455203,0
2012-01-04,18.085,18.562,17.956,18.457,406530,0
2012-01-05,18.291,18.581,18.097,18.522,294486,0
2012-01-06,18.585,18.824,18.402,18.651,302536,0
2012-01-09,18.773,18.773,18.329,18.397,319310,0
2012-01-10,18.577,18.881,18.577,18.668,271518,0
2012-01-11,18.545,18.818,18.442,18.662,377556,0
2012-01-12,18.771,18.846,18.634,18.79,484822,0
2012-01-13,18.567,18.819,18.567,18.807,338378,0
2012-01-17,18.911,18.911,18.728,18.829,550384,0
2012-01-18,18.735,19.399,18.726,19.399,290541,0
2012-01-19,19.426,20.023,19.34,19.898,523666,0
2012-01-20,19.886,20.387,19.786,20.156,777087,0
2012-01-23,20.18,20.214,19.881,20.031,487150,0
2012-01-24,19.791,20.214,19.73,20.184,394415,0
2012-01-25,20.154,20.571,20.094,20.445,505558,0
2012-01-26,20.626,20.843,20.426,20.634,388285,0
2012-01-27,20.578,20.854,20.383,20.736,282714,0
2012-01-30,20.578,20.777,20.4,20.657,338724,0
2012-01-31,20.831,20.982,20.385,20.904,784892,0
2012-02-01,21.028,21.339,20.913,21.306,568620,0
2012-02-02,21.334,21.506,20.947,21,493184,0
2012-02-03,21.209,21.437,21.113,21.276,415402,0
2012-02-06,21.209,21.501,21.079,21.501,663342,0
2012-02-07,21.511,21.614,21.151,21.391,588220,0
2012-02-08,21.382,21.432,20.772,21.06,296802,0
2012-02-09,21.108,21.269,20.908,21.164,374423,0
2012-02-10,20.903,21.094,20.736,20.962,351578,0
2012-02-13,21.143,21.396,20.817,21.396,597379,0
2012-02-14,20.631,20.947,19.781,19.859,1669581,0
2012-02-15,20.001,20.075,19.419,19.64,862695,0
2012-02-16,19.649,20.04,19.574,19.983,566276,0
2012-02-17,20.057,20.324,19.813,19.854,316554,0
2012-02-21,19.954,20.105,19.569,19.715,539990,0
2012-02-22,19.569,19.805,19.231,19.291,656195,0
2012-02-23,19.359,19.691,19.097,19.605,487100,0
2012-02-24,19.738,20.005,19.447,19.491,513304,0
2012-02-27,19.31,20.256,19.194,20.079,647835,0
2012-02-28,20.062,20.515,20.062,20.285,492962,0
2012-02-29,20.331,20.743,20.133,20.643,684081,0
2012-03-01,20.698,20.933,20.484,20.79,490907,0
2012-03-02,20.765,20.785,20.395,20.445,302848,0
2012-03-05,20.373,20.414,20.178,20.351,461028,0
2012-03-06,20.015,20.195,19.75,20.178,459417,0
2012-03-07,20.192,20.489,20.133,20.457,425348,0
2012-03-08,20.524,21.023,20.392,20.947,443155,0
2012-03-09,20.937,21.196,20.64,20.722,549749,0
2012-03-12,20.726,20.799,20.338,20.369,452405,0
2012-03-13,20.562,21.171,20.562,21.171,422326,0
2012-03-14,21.041,21.273,20.877,21.176,367910,0
2012-03-15,21.113,21.943,21.032,21.676,817504,0
2012-03-16,21.641,22.012,21.493,21.728,1425827,0
2012-03-19,21.627,21.733,21.068,21.147,898049,0
2012-03-20,21.076,21.133,20.572,20.74,666035,0
2012-03-21,20.703,20.917,20.475,20.881,749554,0
2012-03-22,20.986,21.015,20.595,20.799,878942,0
2012-03-23,20.777,20.854,20.635,20.703,481961,0
2012-03-26,20.928,21.079,20.712,20.908,362586,0
2012-03-27,20.877,21.06,20.846,21.02,384918,0
2012-03-28,20.954,21.405,20.954,21.405,616046,0
2012-03-29,21.285,21.641,20.933,21.571,765793,0
2012-03-30,21.646,21.709,21.304,21.547,480090,0
2012-04-02,21.446,21.824,21.295,21.632,826325,0
2012-04-03,21.538,21.83,21.468,21.807,479483,0
2012-04-04,21.656,21.871,21.328,21.691,608641,0
2012-04-05,21.609,21.83,21.571,21.646,230304,0
2012-04-09,21.36,21.718,21.265,21.659,601833,0
2012-04-10,21.595,21.792,21.521,21.571,1067097,0
2012-04-11,21.733,21.802,21.419,21.459,794247,0
2012-04-12,21.459,21.846,21.35,21.792,614259,0
2012-04-13,21.733,21.733,21.378,21.4,483597,0
2012-04-16,21.454,21.773,21.342,21.566,431979,0
2012-04-17,21.756,22.042,21.756,21.876,518676,0
2012-04-18,21.782,22.335,21.75,22.245,658135,0
2012-04-19,22.236,22.849,22.183,22.481,1290021,0
2012-04-20,22.518,23.105,22.518,22.639,1034870,0
2012-04-23,22.591,22.591,21.787,22.301,778451,0
2012-04-24,22.208,22.423,22.101,22.268,960249,0
2012-04-25,22.444,22.774,22.307,22.747,680498,0
2012-04-26,22.673,22.873,22.527,22.793,546512,0
2012-04-27,22.791,23.122,22.505,23.052,637426,0
2012-04-30,22.989,23.032,22.665,22.753,688974,0
2012-05-01,22.782,23.156,22.675,22.956,715485,0
2012-05-02,22.818,23.516,22.818,23.443,400029,0
2012-05-03,23.488,23.618,23.327,23.439,815255,0
2012-05-04,23.304,23.369,23.065,23.189,363121,0
2012-05-07,23.069,23.544,22.956,23.43,517786,0
2012-05-08,23.304,23.474,22.92,23.419,478787,0
2012-05-09,23.113,23.266,22.791,23.091,631105,0
2012-05-10,23.032,23.032,21.779,22.411,1598865,0
2012-05-11,22.335,22.643,22.316,22.402,471663,0
2012-05-14,22.148,22.362,21.945,22.236,783037,0
2012-05-15,22.189,22.745,22.134,22.428,584362,0
2012-05-16,21.936,22.568,21.879,22.353,932316,0
2012-05-17,22.331,22.344,21.798,21.867,780077,0
2012-05-18,21.862,22.025,21.446,21.511,368501,0
2012-05-21,21.543,22.17,21.373,22.112,499221,0
2012-05-22,22.189,22.392,22.052,22.189,262104,0
2012-05-23,21.968,22.428,21.734,22.385,294827,0
2012-05-24,22.212,22.924,22.17,22.91,967245,0
2012-05-25,22.883,23.096,22.626,22.758,434752,0
2012-05-29,22.929,23.217,22.74,22.998,468169,0
2012-05-30,22.772,22.772,22.51,22.647,364574,0
2012-05-31,22.611,23.007,22.505,22.828,646817,0
2012-06-01,22.419,22.546,22.189,22.264,767795,0
2012-06-04,22.371,22.463,21.719,22.099,520389,0
2012-06-05,22.085,22.397,21.996,22.326,599270,0
2012-06-06,22.533,22.888,22.389,22.872,334868,0
2012-06-07,23.042,23.203,22.915,22.989,414539,0
2012-06-08,22.905,23.47,22.857,23.336,501141,0
2012-06-11,23.383,23.47,22.348,22.433,584142,0
2012-06-12,22.568,22.568,21.727,21.908,1108551,0
2012-06-13,21.931,21.931,21.364,21.478,801310,0
2012-06-14,21.556,21.793,21.404,21.556,677539,0
2012-06-15,21.583,21.807,21.511,21.52,833595,0
2012-06-18,21.45,21.892,21.377,21.839,530163,0
2012-06-19,21.83,22.13,21.779,22.005,412534,0
2012-06-20,22.029,22.117,21.752,21.812,483092,0
2012-06-21,21.812,22.01,21.492,21.52,328448,0
2012-06-22,21.583,21.691,21.413,21.682,424082,0
2012-06-25,21.377,21.691,21.135,21.609,562100,0
2012-06-26,21.628,22.236,21.628,22.029,317642,0
2012-06-27,21.95,22.301,21.862,22.199,269781,0
2012-06-28,22.085,23.355,22.085,23.275,771089,0
2012-06-29,23.687,24.034,23.299,23.832,1233423,0
2012-07-02,24.822,27.112,24.079,24.904,379222,0
2012-07-03,24.965,24.965,24.357,24.555,418770,0
2012-07-05,24.563,25.225,24.025,24.15,261271,0
2012-07-06,23.847,24.018,23.401,23.451,209392,0
2012-07-09,23.364,23.687,22.449,22.703,642776,0
2012-07-10,23.113,23.212,22.236,22.389,318529,0
2012-07-11,22.138,22.416,21.887,22.326,298696,0
2012-07-12,22.103,22.656,21.547,22.292,264917,0
2012-07-13,22.301,22.818,21.94,22.208,335575,0
2012-07-16,22.047,22.381,21.905,22.236,156009,0
2012-07-17,22.371,22.371,21.769,22.12,127549,0
2012-07-18,22.103,22.362,22.057,22.217,164319,0
2012-07-19,22.217,22.449,21.959,22.316,302579,0
2012-07-20,22.148,22.217,21.769,21.95,109877,0
2012-07-23,21.591,21.618,20.938,21.288,192529,0
2012-07-24,21.34,21.34,20.831,21.081,172325,0
2012-07-25,22.576,22.878,21.001,21.179,117069,0
2012-07-26,22.174,22.174,21.359,21.895,169963,0
2012-07-27,22.307,22.8,21.95,22.684,254460,0
2012-07-30,22.961,22.961,21.879,22.029,196818,0
2012-07-31,21.672,22.047,21.646,21.976,293934,0
2012-08-01,22.057,22.12,21.742,22.037,445898,0
2012-08-02,21.852,22.217,21.664,22.148,227058,0
2012-08-03,22.236,22.97,22.103,22.866,598183,0
2012-08-06,23.105,23.536,22.989,23.266,610547,0
2012-08-07,23.401,23.832,23.203,23.266,352328,0
2012-08-08,23.184,23.419,23.061,23.194,232418,0
2012-08-09,23.14,23.918,22.905,23.266,273802,0
2012-08-10,23.165,23.355,22.905,23.122,156667,0
2012-08-13,23.042,23.14,22.81,23.061,99110,0
2012-08-14,24.034,24.034,23.13,23.175,192225,0
2012-08-15,23.419,23.419,22.818,23.275,161511,0
2012-08-16,23.309,23.318,22.611,23.249,276964,0
2012-08-17,23.007,23.212,22.866,23.023,144744,0
2012-08-20,23.023,23.023,22.694,22.878,230317,0
2012-08-21,22.735,22.897,22.458,22.593,194366,0
2012-08-22,22.487,22.593,22.326,22.406,161202,0
2012-08-23,22.406,22.406,21.825,21.879,168353,0
2012-08-24,21.817,22.005,21.368,21.413,169758,0
2012-08-27,21.45,21.788,21.057,21.127,167003,0
2012-08-28,21.073,21.188,20.972,21.057,167961,0
2012-08-29,21.073,21.279,20.751,20.751,120313,0
2012-08-30,20.831,20.831,20.187,20.222,147988,0
2012-08-31,20.385,20.491,20.153,20.305,244502,0
2012-09-04,20.305,20.508,20.096,20.402,325657,0
2012-09-05,20.428,20.581,20.044,20.295,316724,0
2012-09-06,20.581,20.921,20.491,20.743,321348,0
2012-09-07,20.777,21.029,20.546,20.886,221070,0
2012-09-10,20.859,21.001,20.76,20.921,93203,0
2012-09-11,20.886,21.1,20.555,20.914,145246,0
2012-09-12,20.982,20.982,20.565,20.812,97072,0
2012-09-13,20.768,20.972,20.286,20.785,204994,0
2012-09-14,20.777,21.029,20.651,21.001,206223,0
2012-09-17,20.878,20.947,19.907,19.925,191775,0
2012-09-18,19.876,20.062,19.31,19.543,285323,0
2012-09-19,19.525,19.821,19.364,19.373,311736,0
2012-09-20,19.248,19.346,18.041,18.433,542408,0
2012-09-21,18.47,18.612,18.057,18.288,680922,0
2012-09-24,18.209,18.47,17.86,18.363,334484,0
2012-09-25,18.486,19.274,18.47,18.55,462542,0
2012-09-26,18.541,18.792,18.209,18.55,290881,0
2012-09-27,18.587,18.943,18.568,18.801,267726,0
2012-09-28,18.675,18.918,18.363,18.709,292109,0
2012-10-01,18.701,18.738,17.898,18.041,523427,0
2012-10-02,18.192,18.709,18.084,18.344,396286,0
2012-10-03,18.335,18.719,18.226,18.399,439759,0
2012-10-04,18.381,18.819,18.255,18.657,323884,0
2012-10-05,18.683,18.934,18.504,18.612,526553,0
2012-10-08,18.477,18.792,18.441,18.772,261766,0
2012-10-09,18.792,19.221,18.792,19.115,410497,0
2012-10-10,19.139,19.264,18.918,18.943,227014,0
2012-10-11,19.006,19.221,18.764,18.843,158124,0
2012-10-12,18.853,19.248,18.828,19.123,182513,0
2012-10-15,19.087,19.149,18.756,18.934,113681,0
2012-10-16,19.105,19.105,18.871,18.988,108432,0
2012-10-17,19.033,19.402,18.943,19.31,161212,0
2012-10-18,19.264,19.283,18.853,19.077,160395,0
2012-10-19,18.899,18.899,18.255,18.441,154868,0
2012-10-22,18.147,18.297,18.003,18.281,231935,0
2012-10-23,17.976,18.828,17.907,18.568,356090,0
2012-10-24,18.605,18.792,18.236,18.288,213708,0
2012-10-25,18.451,18.925,18.288,18.871,283442,0
2012-10-26,18.871,19.015,18.12,18.273,203057,0
2012-10-31,18.441,19.04,18.167,19.015,352050,0
2012-11-01,19.435,19.435,18.792,19.248,427343,0
2012-11-02,19.283,19.373,19.087,19.105,188304,0
2012-11-05,19.068,19.167,18.747,18.962,142383,0
2012-11-06,18.861,19.393,18.666,19.346,213793,0
2012-11-07,19.115,19.115,18.587,18.729,249054,0
2012-11-08,18.98,21.001,18.772,20.062,709441,0
2012-11-09,20.088,20.402,19.784,20.286,351967,0
2012-11-12,20.357,20.482,20.133,20.286,96550,0
2012-11-13,20.179,20.366,19.876,19.898,129049,0
2012-11-14,19.907,19.992,19.139,19.23,144236,0
2012-11-15,19.212,19.328,18.801,19.202,95975,0
2012-11-16,19.212,19.411,18.738,19.087,135111,0
2012-11-19,19.291,19.346,18.925,19.202,98193,0
2012-11-20,19.149,19.756,18.952,19.553,151997,0
2012-11-21,19.623,19.756,19.337,19.712,97571,0
2012-11-23,19.89,20.062,19.506,20.062,110625,0
2012-11-26,20.124,20.366,19.916,20.187,192327,0
2012-11-27,20.222,20.286,19.935,20.161,129169,0
2012-11-28,20.133,20.536,19.83,20.357,180095,0
2012-11-29,20.536,20.536,20.357,20.456,109033,0
2012-11-30,20.456,20.581,20.222,20.581,278815,0
2012-12-03,20.581,20.581,20.366,20.565,355170,0
2012-12-04,20.508,20.581,20.411,20.536,249085,0
2012-12-05,20.555,20.914,20.456,20.821,378369,0
2012-12-06,20.841,20.992,20.678,20.794,223887,0
2012-12-07,20.821,21.001,20.751,20.878,158677,0
2012-12-10,20.938,21.216,20.726,21.153,282510,0
2012-12-11,21.298,21.298,20.914,20.982,213621,0
2012-12-12,22.353,22.576,20.992,21.081,390953,0
2012-12-13,21.037,21.6,20.955,21.511,602573,0
2012-12-14,21.583,21.895,21.333,21.386,447126,0
2012-12-17,21.377,21.94,21.161,21.752,328950,0
2012-12-18,21.871,22.174,21.556,22.094,208638,0
2012-12-19,22.094,22.362,21.95,22.103,191459,0
2012-12-20,22.103,22.442,22.103,22.442,238813,0
2012-12-21,22.156,22.523,22.005,22.344,437760,0
2012-12-24,22.189,22.442,21.976,22.316,86095,0
2012-12-26,22.406,22.487,21.976,22.005,155886,0
2012-12-27,22.094,22.292,21.931,22.066,179528,0
2012-12-28,21.959,22.199,21.628,21.664,158524,0
2012-12-31,21.609,22.273,21.609,22.12,281080,0
2013-01-02,22.585,22.942,22.381,22.703,270126,0
2013-01-03,22.684,23.498,22.621,23.266,329231,0
2013-01-04,23.309,23.554,23.203,23.249,230940,0
2013-01-07,23.122,23.266,22.98,23.13,272903,0
2013-01-08,23.087,23.536,22.897,23.275,253700,0
2013-01-09,23.401,23.705,23.364,23.562,459047,0
2013-01-10,23.488,24.088,23.488,23.918,321260,0
2013-01-11,23.881,24.15,23.881,23.955,228361,0
2013-01-14,23.881,23.9,23.696,23.9,215556,0
2013-01-15,23.739,24.232,23.739,24.125,150117,0
2013-01-16,24.116,24.142,23.696,23.757,199706,0
2013-01-17,23.89,24.15,23.392,23.982,293072,0
2013-01-18,23.982,24.251,23.641,24.079,127196,0
2013-01-22,24.116,24.427,23.766,24.401,164169,0
2013-01-23,24.401,24.508,23.89,24.06,158801,0
2013-01-24,24.054,24.491,23.784,24.384,227270,0
2013-01-25,24.384,24.384,23.705,24.159,211273,0
2013-01-28,24.159,24.384,23.614,24.303,256107,0
2013-01-29,24.259,24.427,23.871,24.401,145671,0
2013-01-30,24.401,24.401,23.631,23.982,266731,0
2013-01-31,23.908,24.777,23.881,24.528,265088,0
2013-02-01,24.653,24.715,23.696,23.713,312466,0
2013-02-04,23.605,23.881,23.41,23.713,269733,0
2013-02-05,23.856,23.982,23.562,23.803,240865,0
2013-02-06,23.748,23.822,23.587,23.748,167052,0
2013-02-07,23.84,23.84,23.293,23.569,252456,0
2013-02-08,22.915,24.088,21.7,23.641,282084,0
2013-02-11,23.587,23.696,23.345,23.478,265121,0
2013-02-12,23.547,23.826,23.319,23.652,263893,0
2013-02-13,23.634,23.778,23.453,23.67,134086,0
2013-02-14,23.556,23.876,23.556,23.67,168196,0
2013-02-15,23.49,23.699,23.266,23.556,141419,0
2013-02-19,23.518,23.987,23.444,23.807,1248868,0
2013-02-20,23.807,23.913,23.365,23.427,235649,0
2013-02-21,23.427,23.589,22.87,23.231,211231,0
2013-02-22,23.3,23.453,23.13,23.309,74837,0
2013-02-25,23.346,23.374,22.33,22.366,177585,0
2013-02-26,22.5,22.7,22.296,22.59,201338,0
2013-02-27,22.627,23.556,22.566,23.257,226597,0
2013-02-28,23.201,23.661,23.074,23.137,198321,0
2013-03-01,22.979,23.374,22.607,22.797,257391,0
2013-03-04,22.732,22.997,22.366,22.922,183827,0
2013-03-05,23.077,23.67,23.077,23.411,238218,0
2013-03-06,23.528,23.528,23.061,23.147,115965,0
2013-03-07,23.086,23.356,22.87,23.086,168031,0
2013-03-08,23.24,23.453,22.636,22.719,298045,0
2013-03-11,22.719,23.212,22.557,23.165,405150,0
2013-03-12,23.147,23.156,22.627,23.077,115392,0
2013-03-13,23.203,23.462,23.104,23.336,177885,0
2013-03-14,23.453,23.453,23.051,23.3,163878,0
2013-03-15,23.276,23.435,23.095,23.231,366770,0
2013-03-18,22.979,23.257,22.949,23.086,129895,0
2013-03-19,23.165,23.249,22.581,22.987,120334,0
2013-03-20,23.041,23.077,22.384,22.445,196658,0
2013-03-21,22.376,22.418,21.691,21.978,213266,0
2013-03-22,22.132,22.366,22.106,22.339,152214,0
2013-03-25,22.411,22.5,22.097,22.177,132541,0
2013-03-26,22.211,22.33,21.844,22.106,161775,0
2013-03-27,22.015,22.221,21.528,21.826,257523,0
2013-03-28,21.826,22.168,21.599,22.141,215620,0
2013-04-01,22.087,22.087,21.33,21.547,139875,0
2013-04-02,21.591,21.952,21.223,21.296,223034,0
2013-04-03,21.33,21.33,20.739,20.789,202280,0
2013-04-04,20.873,21.132,20.72,20.959,131317,0
2013-04-05,20.73,21.185,20.629,20.925,267162,0
2013-04-08,20.968,21.026,20.701,20.968,141705,0
2013-04-09,20.968,21.107,20.816,20.925,150114,0
2013-04-10,20.988,21.223,20.925,21.142,172199,0
2013-04-11,21.078,21.367,20.968,21.026,189207,0
2013-04-12,20.943,21.303,20.854,21.176,162363,0
2013-04-15,21.017,21.116,19.89,19.934,252216,0
2013-04-16,20.188,20.367,19.89,20.079,272843,0
2013-04-17,19.88,20.077,19.58,19.668,198961,0
2013-04-18,19.711,20,19.359,19.915,181443,0
2013-04-19,19.962,20.377,19.856,20.162,119533,0
2013-04-22,20.096,20.179,19.943,20.035,122631,0
2013-04-23,20.052,20.197,19.874,20.162,195727,0
2013-04-24,20.133,20.394,20.019,20.162,109294,0
2013-04-25,20.143,20.387,20.028,20.358,179844,0
2013-04-26,20.268,20.71,20.268,20.662,149440,0
2013-04-29,20.646,21.026,20.637,20.925,142708,0
2013-04-30,20.922,21.195,20.886,21.185,235648,0
2013-05-01,21.078,21.078,20.672,20.692,252286,0
2013-05-02,20.79,20.981,20.655,20.927,127969,0
2013-05-03,21.124,22.286,21.124,21.978,287738,0
2013-05-06,21.978,22.384,21.835,22.04,298697,0
2013-05-07,22.106,23.799,22.023,23.79,473166,0
2013-05-08,23.744,23.86,23.364,23.734,202116,0
2013-05-09,23.771,23.906,23.48,23.557,165540,0
2013-05-10,23.557,23.837,23.5,23.608,108736,0
2013-05-13,23.608,23.734,23.255,23.299,102696,0
2013-05-14,23.248,23.761,23.248,23.383,174234,0
2013-05-15,23.327,23.809,23.264,23.518,206900,0
2013-05-16,23.426,23.944,23.426,23.508,57629,0
2013-05-17,23.608,23.761,23.461,23.547,129281,0
2013-05-20,23.538,23.701,23.435,23.547,224931,0
2013-05-21,23.59,23.771,23.49,23.557,330538,0
2013-05-22,23.461,23.753,23.255,23.435,157797,0
2013-05-23,23.255,23.292,22.937,23.264,170660,0
2013-05-24,23.172,23.238,22.765,22.919,115404,0
2013-05-28,23.182,23.355,23.057,23.162,198303,0
2013-05-29,22.985,23.383,22.919,22.955,157130,0
2013-05-30,23.028,23.435,22.985,23.402,191591,0
2013-05-31,23.209,23.401,22.725,22.789,391437,0
2013-06-03,22.802,22.874,22.322,22.666,328420,0
2013-06-04,22.593,22.793,22.494,22.601,291176,0
2013-06-05,22.486,22.685,22.456,22.551,169608,0
2013-06-06,22.593,22.784,22.56,22.666,245344,0
2013-06-07,22.874,23.201,22.811,23.003,439688,0
2013-06-10,22.975,23.137,22.685,22.831,276893,0
2013-06-11,22.601,22.811,22.601,22.64,453297,0
2013-06-12,22.747,22.892,22.621,22.64,181989,0
2013-06-13,22.747,22.784,22.395,22.747,477657,0
2013-06-14,22.601,23.003,22.593,22.63,367040,0
2013-06-17,22.841,22.86,22.231,22.621,286210,0
2013-06-18,22.585,22.793,22.503,22.648,426191,0
2013-06-19,22.611,22.704,22.512,22.621,315259,0
2013-06-20,22.332,22.593,22.031,22.512,353097,0
2013-06-21,22.64,22.64,22.049,22.466,360985,0
2013-06-24,22.194,22.387,21.914,22.186,295463,0
2013-06-25,22.304,22.359,21.871,22.24,373362,0
2013-06-26,22.387,22.63,22.088,22.395,365344,0
2013-06-27,22.494,22.72,22.448,22.63,466465,0
2013-06-28,22.662,22.907,22.527,22.771,4091958,0
2013-07-01,22.704,23.58,22.64,23.557,805782,0
2013-07-02,23.557,24.047,23.219,23.401,474389,0
2013-07-03,23.246,23.392,22.906,23.283,276469,0
2013-07-05,23.644,23.771,23.444,23.59,316960,0
2013-07-08,23.653,23.906,23.419,23.853,486182,0
2013-07-09,23.975,25.048,23.918,24.784,431079,0
2013-07-10,24.713,24.992,24.604,24.768,393376,0
2013-07-11,24.992,25.331,24.948,25.274,236830,0
2013-07-12,25.184,25.35,24.913,24.956,301246,0
2013-07-15,24.948,25.417,24.948,25.349,216935,0
2013-07-16,25.341,25.448,25.039,25.095,158786,0
2013-07-17,25.167,25.41,25.019,25.068,305209,0
2013-07-18,25.058,25.843,25.058,25.82,250812,0
2013-07-19,25.712,26.205,25.525,25.759,199693,0
2013-07-22,25.767,25.979,25.741,25.815,125740,0
2013-07-23,25.847,25.986,25.694,25.875,213711,0
2013-07-24,25.923,25.979,25.333,25.419,126416,0
2013-07-25,25.35,25.759,25.285,25.585,195514,0
2013-07-26,25.36,25.556,25.112,25.212,110565,0
2013-07-29,25.231,25.266,24.956,25.019,146383,0
2013-07-30,25.138,25.393,24.966,25.314,185292,0
2013-07-31,25.323,25.979,25.314,25.796,257447,0
2013-08-01,26.059,26.761,25.979,26.351,481543,0
2013-08-02,26.287,26.487,25.834,25.979,357407,0
2013-08-05,25.857,26.004,25.612,25.767,266912,0
2013-08-06,25.612,25.741,24.992,25.458,220668,0
2013-08-07,25.323,25.323,24.866,25.048,228718,0
2013-08-08,25.158,25.476,24.695,25.458,532465,0
2013-08-09,25.506,25.866,25.467,25.796,258030,0
2013-08-12,25.75,26.095,25.688,26.087,213697,0
2013-08-13,26.004,26.004,25.612,25.932,168393,0
2013-08-14,25.805,25.834,25.622,25.767,201278,0
2013-08-15,25.496,25.595,25.257,25.575,280504,0
2013-08-16,25.438,25.834,25.438,25.515,196185,0
2013-08-19,25.438,25.486,25.087,25.203,119533,0
2013-08-20,25.333,26.022,25.203,25.875,151255,0
2013-08-21,25.777,26.095,25.585,25.703,159974,0
2013-08-22,25.741,26.841,25.741,26.631,169931,0
2013-08-23,26.605,26.68,26.414,26.535,168481,0
2013-08-26,26.641,26.78,26.333,26.525,161589,0
2013-08-27,26.232,26.296,25.649,25.712,176063,0
2013-08-28,25.622,25.847,25.294,25.323,159890,0
2013-08-29,25.36,25.549,25.087,25.221,167225,0
2013-08-30,25.335,25.431,24.287,24.398,358974,0
2013-09-03,24.572,24.657,23.846,24.219,502317,0
2013-09-04,24.266,24.913,24.183,24.784,260646,0
2013-09-05,24.848,25.039,24.793,24.793,214165,0
2013-09-06,24.922,24.956,24.427,24.747,230290,0
2013-09-09,24.811,25.285,24.801,25.239,133282,0
2013-09-10,25.458,26.169,25.377,26.149,291562,0
2013-09-11,25.995,26.059,25.496,25.622,353777,0
2013-09-12,25.543,25.722,25.266,25.294,142020,0
2013-09-13,25.323,25.419,24.62,24.775,247282,0
2013-09-16,25.095,25.239,24.767,24.913,208378,0
2013-09-17,24.884,25.138,24.775,25.095,198768,0
2013-09-18,25.095,25.632,24.839,25.575,151283,0
2013-09-19,25.575,25.885,25.239,25.402,182526,0
2013-09-20,25.393,25.595,25.048,25.095,448355,0
2013-09-23,24.992,25.212,24.437,24.51,204250,0
2013-09-24,24.566,25.029,24.383,24.467,331714,0
2013-09-25,24.467,24.61,23.821,23.956,476477,0
2013-09-26,24.019,24.329,23.928,24.228,247833,0
2013-09-27,24.001,24.228,23.993,24.001,185409,0
2013-09-30,23.94,24.223,23.849,24.03,278163,0
2013-10-01,23.89,24.639,23.763,24.374,570359,0
2013-10-02,24.228,24.457,23.937,24.427,233478,0
2013-10-03,24.447,24.52,23.937,23.983,310112,0
2013-10-04,23.965,24.155,23.745,23.763,129990,0
2013-10-07,23.608,23.608,23.219,23.229,193403,0
2013-10-08,23.326,23.461,22.681,22.78,219677,0
2013-10-09,23.209,24.011,23.064,23.811,385098,0
2013-10-10,23.9,24.493,23.9,24.493,327624,0
2013-10-11,24.401,24.784,24.228,24.784,336407,0
2013-10-14,24.566,24.718,24.357,24.703,184201,0
2013-10-15,24.676,24.676,24.283,24.383,241437,0
2013-10-16,24.51,24.711,24.257,24.685,205061,0
2013-10-17,24.582,24.738,24.457,24.592,197972,0
2013-10-18,24.82,24.894,24.374,24.894,172440,0
2013-10-21,24.976,24.976,24.457,24.629,261725,0
2013-10-22,24.801,25.048,24.558,24.966,173410,0
2013-10-23,24.894,25.369,24.839,25.239,158470,0
2013-10-24,25.285,25.285,25.058,25.129,129361,0
2013-10-25,25.239,25.247,24.775,24.904,124897,0
2013-10-28,24.848,25.323,24.82,25.167,134742,0
2013-10-29,25.276,25.323,24.657,24.676,173496,0
2013-10-30,24.676,24.718,24.257,24.493,229175,0
2013-10-31,24.563,25.113,24.563,24.819,342724,0
2013-11-01,24.629,24.948,24.228,24.592,304478,0
2013-11-04,24.718,25.184,24.62,25.019,235441,0
2013-11-05,24.855,25.387,24.855,25.058,166112,0
2013-11-06,25.149,25.325,24.674,24.709,182444,0
2013-11-07,23.823,24.014,21.492,21.64,689119,0
2013-11-08,21.613,22.52,21.613,22.511,409045,0
2013-11-11,22.365,22.853,22.365,22.647,155156,0
2013-11-12,22.747,22.902,22.491,22.756,218345,0
2013-11-13,22.584,22.885,22.374,22.863,159005,0
2013-11-14,22.853,22.902,22.601,22.695,94377,0
2013-11-15,22.676,22.766,22.483,22.567,167879,0
2013-11-18,22.584,22.843,22.437,22.584,134168,0
2013-11-19,22.53,22.747,22.365,22.62,148854,0
2013-11-20,22.656,22.656,22.181,22.309,314622,0
2013-11-21,22.454,22.775,22.264,22.685,173644,0
2013-11-22,22.676,22.804,22.54,22.695,93816,0
2013-11-25,22.721,22.794,22.501,22.729,149091,0
2013-11-26,22.705,22.804,22.483,22.715,196919,0
2013-11-27,22.721,23.088,22.62,22.979,90595,0
2013-11-29,23.106,23.363,22.912,22.93,98700,0
2013-12-02,22.868,23.032,22.154,22.187,270408,0
2013-12-03,22.127,22.463,22.071,22.273,189779,0
2013-12-04,22.145,22.511,21.942,22.135,268790,0
2013-12-05,22.071,22.445,22.071,22.327,181479,0
2013-12-06,22.647,23.079,22.584,22.988,125200,0
2013-12-09,22.998,23.098,22.463,22.575,166078,0
2013-12-10,22.483,22.823,22.383,22.584,198391,0
2013-12-11,22.559,22.559,21.501,21.613,282061,0
2013-12-12,21.696,22.216,21.594,22.061,161341,0
2013-12-13,22.181,22.437,21.989,22.273,164063,0
2013-12-16,22.345,22.592,22.187,22.473,195251,0
2013-12-17,22.501,22.676,22.154,22.629,136750,0
2013-12-18,22.61,22.885,22.254,22.885,146411,0
2013-12-19,22.875,22.875,22.163,22.226,141052,0
2013-12-20,22.226,23.519,22.226,23.5,446429,0
2013-12-23,23.548,23.794,23.343,23.794,216674,0
2013-12-24,23.756,24.142,23.711,24.086,95463,0
2013-12-26,24.15,24.215,23.694,23.958,125732,0
2013-12-27,24.076,24.453,24.05,24.361,225426,0
2013-12-30,24.306,24.537,23.978,24.03,102842,0
2013-12-31,24.076,24.26,23.858,23.921,141632,0
2014-01-02,23.902,23.902,23.41,23.823,193073,0
2014-01-03,23.841,24.057,23.694,23.813,87161,0
2014-01-06,24.05,24.05,23.16,23.41,161982,0
2014-01-07,23.565,24.03,23.461,23.703,283374,0
2014-01-08,23.738,23.987,23.453,23.874,163596,0
2014-01-09,23.902,24.014,23.435,23.823,96325,0
2014-01-10,23.883,24.086,23.637,24.057,154646,0
2014-01-13,23.94,24.27,23.461,23.637,159649,0
2014-01-14,23.813,24.057,23.618,23.95,94029,0
2014-01-15,23.911,24.133,23.849,24.04,124564,0
2014-01-16,23.892,24.233,23.849,23.911,141549,0
2014-01-17,23.849,23.987,23.655,23.775,114421,0
2014-01-21,23.728,23.95,23.419,23.637,259865,0
2014-01-22,23.765,24.626,23.765,24.517,165108,0
2014-01-23,24.38,24.425,23.958,24.215,194309,0
2014-01-24,23.958,24.04,23.334,23.41,222335,0
2014-01-27,23.509,23.728,22.549,22.559,225476,0
2014-01-28,22.575,22.902,22.374,22.647,209244,0
2014-01-29,22.383,22.61,21.521,21.594,304889,0
2014-01-30,21.696,22.293,21.163,21.989,249291,0
2014-01-31,21.501,22.144,21.501,21.922,226958,0
2014-02-03,21.922,21.999,20.623,21.046,625663,0
2014-02-04,21.228,21.942,20.943,21.492,353755,0
2014-02-05,21.275,21.824,21.228,21.586,293550,0
2014-02-06,21.631,22.264,21.568,22.216,579825,0
2014-02-07,22.309,22.575,22.235,22.428,285679,0
2014-02-10,22.365,22.729,22.041,22.676,242733,0
2014-02-11,22.757,23.109,22.382,22.932,155130,0
2014-02-12,22.981,23.035,22.558,22.685,189309,0
2014-02-13,22.5,23,22.426,22.786,184071,0
2014-02-14,22.795,23.182,22.715,23.118,137217,0
2014-02-18,23.1,23.607,23.045,23.544,216971,0
2014-02-19,23.33,23.415,21.927,21.957,366227,0
2014-02-20,22.037,22.844,21.957,22.776,176387,0
2014-02-21,22.914,23.008,22.61,22.805,206621,0
2014-02-24,22.795,23.081,22.721,22.814,195626,0
2014-02-25,22.748,22.869,22.435,22.685,170179,0
2014-02-26,21.671,22.529,21.035,21.974,551261,0
2014-02-27,21.9,22.047,21.55,22.004,365473,0
2014-02-28,21.974,22.444,21.937,22.241,263022,0
2014-03-03,21.994,22.186,21.828,21.917,316906,0
2014-03-04,22.299,22.629,22.16,22.186,367949,0
2014-03-05,22.114,22.261,21.8,21.866,285138,0
2014-03-06,21.994,22.5,21.927,22.491,267517,0
2014-03-07,22.676,22.814,22.399,22.757,221607,0
2014-03-10,22.729,23.145,22.729,23.109,239800,0
2014-03-11,23.055,23.211,22.786,22.971,258250,0
2014-03-12,22.805,23.276,22.795,23.276,235318,0
2014-03-13,23.293,23.293,22.656,22.834,406577,0
2014-03-14,22.767,23,22.715,22.869,199800,0
2014-03-17,21.957,22.29,21.469,21.55,1014191,0
2014-03-18,21.532,21.892,21.478,21.634,491212,0
2014-03-19,21.55,21.79,21.469,21.578,358461,0
2014-03-20,21.595,21.708,21.431,21.595,324044,0
2014-03-21,21.643,21.966,21.441,21.856,8160938,0
2014-03-24,21.9,22.029,21.55,21.856,399690,0
2014-03-25,22.02,22.519,21.892,21.994,338177,0
2014-03-26,22.178,22.178,21.578,21.624,322725,0
2014-03-27,21.578,21.809,21.56,21.643,257691,0
2014-03-28,21.661,22.151,21.615,21.909,194459,0
2014-03-31,22.037,22.895,21.917,22.767,337510,0
2014-04-01,22.767,22.981,22.39,22.51,426499,0
2014-04-02,22.491,22.62,22.315,22.519,279204,0
2014-04-03,22.472,22.61,22.344,22.416,232742,0
2014-04-04,22.629,22.695,21.966,21.994,246422,0
2014-04-07,21.957,22.02,21.718,21.866,308455,0
2014-04-08,21.892,22.213,21.856,22.114,205562,0
2014-04-09,22.213,22.315,21.856,22.27,187407,0
2014-04-10,22.27,22.353,21.76,21.974,285040,0
2014-04-11,21.809,22.029,21.671,21.828,289259,0
2014-04-14,22.086,22.462,21.974,22.363,319073,0
2014-04-15,22.426,22.558,22.02,22.353,230269,0
2014-04-16,22.51,22.676,22.444,22.558,156636,0
2014-04-17,22.472,22.854,22.444,22.814,157510,0
2014-04-21,22.776,22.942,22.567,22.904,135853,0
2014-04-22,22.895,23.405,22.824,23.211,251388,0
2014-04-23,23.145,23.221,22.814,22.834,187887,0
2014-04-24,22.904,23.182,22.591,22.895,247620,0
2014-04-25,22.738,22.748,21.866,22.151,242277,0
2014-04-28,22.178,22.325,21.77,22.037,206356,0
2014-04-29,22.123,22.178,21.742,21.78,172172,0
2014-04-30,21.718,21.994,21.384,21.846,273677,0
2014-05-01,21.78,22.178,21.624,21.957,220840,0
2014-05-02,21.994,22.472,21.974,22.315,199655,0
2014-05-05,22.169,22.738,21.957,22.647,337965,0
2014-05-06,22.538,22.538,21.895,22.009,263970,0
2014-05-07,21.813,21.813,20.867,21.413,624963,0
2014-05-08,21.347,22.092,21.347,21.562,270952,0
2014-05-09,21.422,21.942,21.275,21.922,230661,0
2014-05-12,21.952,22.73,21.952,22.538,248427,0
2014-05-13,22.518,22.6,22.21,22.424,199065,0
2014-05-14,22.461,22.461,21.813,21.887,234710,0
2014-05-15,21.887,21.914,21.442,21.764,190896,0
2014-05-16,21.764,21.895,21.617,21.887,227711,0
2014-05-19,22.21,22.739,22.157,22.557,534454,0
2014-05-20,22.499,22.573,22.034,22.157,320090,0
2014-05-21,22.287,22.37,21.822,21.999,251280,0
2014-05-22,22.025,22.351,21.813,22.201,428267,0
2014-05-23,22.201,22.434,22.119,22.434,369217,0
2014-05-27,22.547,22.825,22.518,22.768,198803,0
2014-05-28,22.685,23.066,22.499,22.897,307411,0
2014-05-29,22.888,23.075,22.695,22.878,135057,0
2014-05-30,22.934,22.992,22.666,22.806,132371,0
2014-06-02,22.855,22.878,22.499,22.715,172166,0
2014-06-03,22.676,22.722,22.305,22.388,220521,0
2014-06-04,22.351,22.443,22.018,22.147,262918,0
2014-06-05,22.268,22.855,22.191,22.855,222228,0
2014-06-06,22.992,23.243,22.865,23.075,163969,0
2014-06-09,23.01,23.521,22.925,23.325,202748,0
2014-06-10,23.325,23.325,22.73,23.002,310713,0
2014-06-11,22.897,23.002,22.538,22.739,180528,0
2014-06-12,22.748,22.777,22.11,22.566,212511,0
2014-06-13,22.566,22.845,22.451,22.835,214489,0
2014-06-16,22.722,22.992,22.629,22.983,203082,0
2014-06-17,22.953,23.315,22.787,23.148,238844,0
2014-06-18,23.094,23.103,22.509,22.815,342743,0
2014-06-19,22.878,22.916,22.61,22.777,223972,0
2014-06-20,22.897,23.148,22.705,23.139,637675,0
2014-06-23,23.166,23.289,23.002,23.289,278614,0
2014-06-24,23.205,23.641,23.019,23.084,261971,0
2014-06-25,22.897,23.436,22.865,23.427,224414,0
2014-06-26,23.482,23.595,23.205,23.595,183047,0
2014-06-27,23.55,24.523,23.55,24.513,1167434,0
2014-06-30,24.503,24.978,24.41,24.914,436907,0
2014-07-01,25.052,25.748,25.023,25.489,467181,0
2014-07-02,25.489,25.684,25.341,25.44,271065,0
2014-07-03,25.608,25.842,25.45,25.786,127514,0
2014-07-07,25.664,25.701,25.36,25.45,405139,0
2014-07-08,25.43,25.469,25.191,25.385,243976,0
2014-07-09,25.981,27.42,25.981,26.908,780694,0
2014-07-10,26.25,27.047,26.185,26.667,402107,0
2014-07-11,26.602,26.751,26.176,26.519,173644,0
2014-07-14,26.76,26.76,26.25,26.5,295780,0
2014-07-15,26.519,26.833,26.324,26.5,216973,0
2014-07-16,26.62,26.723,26.296,26.602,131850,0
2014-07-17,26.452,26.627,25.953,26.176,211139,0
2014-07-18,26.1,26.787,26.091,26.585,173934,0
2014-07-21,26.443,26.443,25.684,25.867,224657,0
2014-07-22,25.963,26.211,25.766,26.12,193836,0
2014-07-23,25.972,26.055,25.71,25.824,114747,0
2014-07-24,26.25,26.696,26.016,26.593,282028,0
2014-07-25,26.259,26.519,26.12,26.361,267069,0
2014-07-28,26.324,26.324,25.509,25.58,224337,0
2014-07-29,25.57,25.876,25.499,25.59,165893,0
2014-07-30,25.786,25.842,25.43,25.59,179385,0
2014-07-31,25.313,25.545,25.014,25.014,255652,0
2014-08-01,24.994,25.757,24.81,24.895,276335,0
2014-08-04,25.062,25.369,24.691,25.323,186943,0
2014-08-05,25.134,25.313,24.629,25.041,232863,0
2014-08-06,24.928,25.245,24.751,24.902,183243,0
2014-08-07,24.966,25.116,24.547,24.873,234905,0
2014-08-08,24.677,25.303,24.677,25.255,185982,0
2014-08-11,25.48,25.909,25.35,25.377,174100,0
2014-08-12,25.313,25.529,25.235,25.377,130136,0
2014-08-13,25.5,25.704,25.089,25.181,194744,0
2014-08-14,25.116,25.227,24.976,25.124,215119,0
2014-08-15,25.377,25.394,24.826,25.124,200162,0
2014-08-18,25.394,25.666,25.323,25.6,171209,0
2014-08-19,25.648,25.732,25.36,25.421,153883,0
2014-08-20,25.323,25.394,24.984,25.217,201163,0
2014-08-21,25.217,25.572,24.873,25.51,143705,0
2014-08-22,25.51,25.51,25.089,25.313,99770,0
2014-08-25,25.413,25.546,25.181,25.441,94709,0
2014-08-26,25.421,25.554,25.36,25.394,153046,0
2014-08-27,25.451,25.546,25.134,25.19,101183,0
2014-08-28,25.05,25.05,24.722,24.816,99741,0
2014-08-29,24.826,25.275,24.816,25.208,107143,0
2014-09-02,25.293,25.582,25.143,25.451,119371,0
2014-09-03,25.638,25.638,25.36,25.451,166042,0
2014-09-04,25.47,25.852,25.333,25.76,149413,0
2014-09-05,25.63,25.843,25.431,25.836,135523,0
2014-09-08,25.742,25.937,25.686,25.9,141029,0
2014-09-09,25.827,25.827,25.572,25.704,234456,0
2014-09-10,25.686,25.723,25.48,25.61,136581,0
2014-09-11,25.539,25.89,25.369,25.656,138595,0
2014-09-12,25.592,25.769,25.48,25.592,130115,0
2014-09-15,25.592,25.656,25.323,25.394,191066,0
2014-09-16,25.293,25.76,25.245,25.582,148223,0
2014-09-17,25.582,25.994,25.451,25.798,159826,0
2014-09-18,25.817,25.843,25.385,25.441,176275,0
2014-09-19,25.546,25.807,24.947,24.947,422725,0
2014-09-22,24.826,24.928,24.592,24.592,174003,0
2014-09-23,24.565,24.771,24.312,24.312,148549,0
2014-09-24,24.396,24.396,23.9,24.171,152776,0
2014-09-25,24.059,24.117,23.64,23.855,194680,0
2014-09-26,23.862,24.135,23.862,23.9,136972,0
2014-09-29,23.706,23.977,23.593,23.89,85705,0
2014-09-30,23.89,23.949,23.37,23.379,211036,0
2014-10-01,23.398,23.5,22.92,23.257,255577,0
2014-10-02,23.312,23.79,23.182,23.687,125396,0
2014-10-03,23.957,24.219,23.742,23.871,115497,0
2014-10-06,23.91,24.135,23.442,23.63,167286,0
2014-10-07,23.461,23.48,23.162,23.221,253839,0
2014-10-08,23.144,23.771,23.071,23.715,198373,0
2014-10-09,23.742,23.761,23.211,23.249,236632,0
2014-10-10,23.116,23.509,22.892,23.014,184790,0
2014-10-13,23.063,23.509,22.868,22.892,213771,0
2014-10-14,23.239,24.219,23.162,24.135,294312,0
2014-10-15,23.529,24.108,23.286,23.79,351715,0
2014-10-16,23.416,24.351,23.34,23.881,209001,0
2014-10-17,24.171,24.518,23.986,24.36,352376,0
2014-10-20,24.266,24.714,24.162,24.331,180811,0
2014-10-21,24.424,25.143,24.424,24.61,279994,0
2014-10-22,24.592,24.92,24.36,24.482,124556,0
2014-10-23,24.639,25.529,24.639,25.385,224828,0
2014-10-24,25.461,25.51,24.697,24.761,203627,0
2014-10-27,24.668,25.732,24.266,25.704,203129,0
2014-10-28,25.843,26.368,25.779,26.321,219067,0
2014-10-29,26.348,26.666,25.937,26.312,206490,0
2014-10-30,26.143,26.527,26.05,26.302,227936,0
2014-10-31,26.797,26.862,26.431,26.609,325516,0
2014-11-03,26.226,26.226,25.217,25.919,495996,0
2014-11-04,25.684,25.862,25.365,25.628,394603,0
2014-11-05,25.654,26.324,25.545,26.218,315784,0
2014-11-06,26.125,26.614,25.957,26.183,168736,0
2014-11-07,27.217,27.434,26.848,27.336,335298,0
2014-11-10,27.346,27.621,27.207,27.469,233022,0
2014-11-11,27.395,27.535,27.254,27.469,211056,0
2014-11-12,29.791,33.24,29.65,33.088,1519784,0
2014-11-13,33.23,33.267,31.605,32.178,624025,0
2014-11-14,32.101,33.194,31.829,32.151,479965,0
2014-11-17,32.151,32.151,31.181,31.324,444054,0
2014-11-18,31.304,31.688,31.201,31.396,268845,0
2014-11-19,31.295,31.538,30.738,31.267,252443,0
2014-11-20,30.73,31.747,30.73,31.557,171586,0
2014-11-21,31.905,32.009,30.974,31.21,321998,0
2014-11-24,31.219,32.151,31.21,32.141,208981,0
2014-11-25,32.263,32.882,31.971,32.178,281572,0
2014-11-26,32.28,32.619,32.16,32.178,183983,0
2014-11-28,32.178,34.519,32.178,33.088,272772,0
2014-12-01,32.949,33.079,31.971,32.082,395512,0
2014-12-02,32.309,33.032,32.186,32.319,332316,0
2014-12-03,32.186,32.752,32.186,32.506,255193,0
2014-12-04,32.45,32.949,32.254,32.655,255965,0
2014-12-05,32.629,33.259,32.629,33.041,228609,0
2014-12-08,33.032,33.194,32.413,32.46,163904,0
2014-12-09,32.206,32.723,31.905,32.601,351404,0
2014-12-10,32.469,32.601,32.037,32.082,231739,0
2014-12-11,32.17,32.647,32.091,32.347,200117,0
2014-12-12,32.037,33.098,31.953,32.647,274627,0
2014-12-15,32.675,33.401,32.423,32.543,374736,0
2014-12-16,32.655,32.892,31.378,31.435,469482,0
2014-12-17,31.386,31.445,30.788,31.191,513715,0
2014-12-18,31.538,31.718,31.21,31.386,401893,0
2014-12-19,31.181,31.52,30.954,31.21,1382109,0
2014-12-22,31.304,31.669,31.247,31.538,528692,0
2014-12-23,31.566,32.573,31.53,32.423,210111,0
2014-12-24,32.619,33.041,32.487,32.525,102775,0
2014-12-26,32.807,33.098,32.655,32.873,104123,0
2014-12-29,32.987,33.194,32.647,32.77,125784,0
2014-12-30,32.752,33.005,32.629,32.742,147838,0
2014-12-31,32.797,32.996,32.423,32.442,178505,0
2015-01-02,32.685,32.929,31.783,32.082,242947,0
2015-01-05,31.963,31.963,31.135,31.369,173766,0
2015-01-06,31.557,31.801,30.618,30.833,225775,0
2015-01-07,31.135,31.351,30.46,30.796,172478,0
2015-01-08,31.125,31.783,30.73,31.386,450822,0
2015-01-09,31.538,33.588,31.538,32.497,581616,0
2015-01-12,32.573,33.184,32.534,32.807,259424,0
2015-01-13,33.108,33.456,32.384,32.619,249981,0
2015-01-14,32.064,32.892,32.064,32.854,181037,0
2015-01-15,33.005,33.022,32.234,32.46,207553,0
2015-01-16,32.263,32.723,31.963,32.655,229951,0
2015-01-20,32.854,32.854,32.327,32.629,226542,0
2015-01-21,32.665,33.456,32.356,32.77,376497,0
2015-01-22,32.969,34.303,32.873,34.178,232096,0
2015-01-23,34.076,34.375,33.757,34.134,181434,0
2015-01-26,34,34.5,33.821,34.49,173168,0
2015-01-27,33.982,34.471,33.859,34.115,167661,0
2015-01-28,34.34,34.771,33.607,34.066,263150,0
2015-01-29,34.076,34.076,33.164,33.775,340921,0
2015-01-30,33.456,33.889,32.583,32.655,283391,0
2015-02-02,32.675,33.447,32.254,33.438,259597,0
2015-02-03,33.644,34.423,33.371,34.161,253350,0
2015-02-04,34.178,35.1,34.151,34.913,282280,0
2015-02-05,34.932,35.663,34.932,35.634,235319,0
2015-02-06,35.551,36.085,35.157,35.421,348132,0
2015-02-09,35.334,35.711,34.367,34.951,344033,0
2015-02-10,35.234,35.28,34.252,34.798,255428,0
2015-02-11,34.686,35.564,34.545,35.469,169619,0
2015-02-12,35.564,35.837,35.224,35.507,256488,0
2015-02-13,35.29,36.027,35.148,36.017,229437,0
2015-02-17,36.017,36.091,35.564,35.903,206241,0
2015-02-18,35.686,36.319,35.524,36.309,366694,0
2015-02-19,36.159,36.415,35.845,35.987,251106,0
2015-02-20,35.987,35.987,35.242,35.808,183400,0
2015-02-23,35.808,35.865,35.336,35.478,208214,0
2015-02-24,35.516,35.971,35.507,35.827,274936,0
2015-02-25,37.216,39.282,36.622,38.161,719720,0
2015-02-26,38.235,38.65,37.699,38.282,280661,0
2015-02-27,38.282,38.378,37.244,37.263,452218,0
2015-03-02,37.273,37.878,37.065,37.395,291501,0
2015-03-03,36.82,37.611,36.724,37.216,304422,0
2015-03-04,37.169,38.123,37.103,37.479,235572,0
2015-03-05,37.415,37.916,37.139,37.376,160579,0
2015-03-06,37.055,37.838,37.046,37.094,185787,0
2015-03-09,37.366,37.528,36.999,37.357,151468,0
2015-03-10,37.074,37.312,36.743,36.895,168840,0
2015-03-11,36.8,37.594,36.771,37.537,166615,0
2015-03-12,37.858,39.369,37.744,39.273,325397,0
2015-03-13,39.124,39.18,38.349,38.849,281650,0
2015-03-16,39.027,39.056,38.282,38.451,331856,0
2015-03-17,38.075,38.773,37.953,38.63,233138,0
2015-03-18,38.611,39.114,37.878,39.104,278047,0
2015-03-19,39.152,39.443,38.708,39.273,209832,0
2015-03-20,39.46,39.925,38.999,39.331,853526,0
2015-03-23,39.339,39.764,38.935,39.577,224452,0
2015-03-24,39.426,40.17,39.292,40.058,314803,0
2015-03-25,40.122,40.142,39.311,39.339,337787,0
2015-03-26,39.359,39.595,39.027,39.217,229959,0
2015-03-27,39.217,39.529,38.764,39.331,244152,0
2015-03-30,39.418,40.132,39.418,39.953,164288,0
2015-03-31,39.934,39.963,39.349,39.803,178984,0
2015-04-01,39.624,39.887,39.18,39.605,165768,0
2015-04-02,39.49,39.586,38.945,39.264,206974,0
2015-04-06,39.018,39.434,38.926,39.095,271692,0
2015-04-07,39.065,39.633,38.991,39.036,173757,0
2015-04-08,39.095,39.906,39.095,39.605,241928,0
2015-04-09,39.48,39.823,38.764,39.245,171088,0
2015-04-10,39.46,39.915,39.46,39.662,104439,0
2015-04-13,39.774,40.01,39.389,39.47,122977,0
2015-04-14,39.662,39.662,38.585,39.134,167147,0
2015-04-15,39.19,39.538,38.916,39.134,164743,0
2015-04-16,39.143,39.379,38.51,38.849,145321,0
2015-04-17,38.528,38.717,37.989,38.143,163545,0
2015-04-20,38.265,39.254,37.925,39.124,183066,0
2015-04-21,39.114,39.46,38.783,38.935,129224,0
2015-04-22,38.916,39.991,38.792,39.662,365418,0
2015-04-23,39.46,39.915,39.237,39.823,192460,0
2015-04-24,39.745,40.049,39.301,40.001,156886,0
2015-04-27,40.34,40.585,39.47,39.707,233138,0
2015-04-28,39.605,40.492,39.451,40.454,221271,0
2015-04-29,40.331,40.397,39.389,39.519,195641,0
2015-04-30,39.245,39.389,38.026,38.235,234726,0
2015-05-01,38.301,39.369,38.282,38.877,217036,0
2015-05-04,39.227,39.389,38.764,39.085,190873,0
2015-05-05,39.559,40.791,39.152,40.243,314039,0
2015-05-06,40.45,40.81,40.298,40.631,246323,0
2015-05-07,40.706,41.189,40.621,40.81,177913,0
2015-05-08,41.067,41.56,40.696,40.781,149056,0
2015-05-11,40.725,40.999,40.591,40.752,130912,0
2015-05-12,40.488,40.84,40.062,40.403,142806,0
2015-05-13,40.355,40.573,39.71,40.544,169308,0
2015-05-14,40.687,41.293,40.233,40.859,123633,0
2015-05-15,40.859,40.906,40.498,40.687,115881,0
2015-05-18,40.82,41.312,40.307,41.039,169088,0
2015-05-19,40.82,41.049,40.403,40.573,156206,0
2015-05-20,40.933,40.99,39.787,39.881,191355,0
2015-05-21,39.71,40.46,39.71,39.995,164244,0
2015-05-22,40.014,40.335,39.152,39.502,140933,0
2015-05-26,39.273,39.419,38.457,38.628,191121,0
2015-05-27,38.698,39.39,38.422,39.209,113611,0
2015-05-28,39.237,39.482,38.763,38.944,167376,0
2015-05-29,39.228,39.228,37.722,38.183,265407,0
2015-06-01,38.346,39.18,37.984,39.114,175750,0
2015-06-02,39.065,40.044,38.867,39.645,214764,0
2015-06-03,39.967,41.103,39.777,41.039,259816,0
2015-06-04,40.925,40.96,39.787,40.204,218149,0
2015-06-05,40.252,41.049,39.826,40.933,221631,0
2015-06-08,40.97,40.98,39.502,39.71,206227,0
2015-06-09,39.673,39.816,39.027,39.16,232604,0
2015-06-10,39.18,39.626,38.953,39.152,440323,0
2015-06-11,39.17,39.36,38.867,39.35,184936,0
2015-06-12,39.124,39.38,38.876,39.332,108968,0
2015-06-15,39.134,39.199,38.477,38.876,151479,0
2015-06-16,38.838,39.738,38.838,39.427,153379,0
2015-06-17,39.53,39.606,38.754,39.152,104431,0
2015-06-18,39.38,40.146,39.237,39.995,255491,0
2015-06-19,40.107,40.582,39.796,40.355,268677,0
2015-06-22,40.706,40.925,40.355,40.47,120150,0
2015-06-23,40.423,40.761,40.137,40.743,221129,0
2015-06-24,40.743,40.925,39.719,40.146,169413,0
2015-06-25,40.261,40.261,39.293,39.645,123736,0
2015-06-26,39.816,40.137,39.273,39.41,604656,0
2015-06-29,39.046,39.53,38.848,38.953,212557,0
2015-06-30,39.283,40.155,39.17,39.854,227205,0
2015-07-01,40.062,40.81,40.062,40.564,321739,0
2015-07-02,40.743,40.752,39.938,40.127,205490,0
2015-07-06,39.835,40.534,39.606,39.854,200215,0
2015-07-07,39.835,40.072,38.819,39.854,207810,0
2015-07-08,39.39,39.826,38.895,39.38,202958,0
2015-07-09,39.863,40.034,39.569,39.665,212346,0
2015-07-10,40.117,40.706,39.806,40.524,134392,0
2015-07-13,40.791,41.228,40.479,41.103,142725,0
2015-07-14,41.142,41.199,40.679,40.801,144630,0
2015-07-15,40.761,40.761,39.665,39.758,206549,0
2015-07-16,40.082,40.403,39.787,39.967,138610,0
2015-07-17,40.014,40.117,39.588,39.767,85761,0
2015-07-20,39.89,40.092,39.606,39.7,242410,0
2015-07-21,39.645,40.052,39.492,39.767,139982,0
2015-07-22,39.71,39.919,39.35,39.54,149056,0
2015-07-23,39.521,39.719,38.619,38.706,139138,0
2015-07-24,38.526,38.526,37.921,38.109,208129,0
2015-07-27,37.693,37.843,36.859,37.464,164244,0
2015-07-28,37.623,37.853,37.056,37.502,199055,0
2015-07-29,37.54,38.211,37.54,37.984,285768,0
2015-07-30,37.873,38.526,37.732,38.031,402751,0
2015-07-31,38.149,39.512,37.757,39.265,195468,0
2015-08-03,39.322,39.444,38.174,38.487,211835,0
2015-08-04,38.517,38.993,38.079,38.566,138625,0
2015-08-05,39.868,41.706,39.744,40.982,499161,0
2015-08-06,41.212,41.374,40.278,40.661,286316,0
2015-08-07,40.296,40.725,38.22,38.316,282085,0
2015-08-10,38.536,39.145,38.182,38.726,243856,0
2015-08-11,38.374,39.154,38.24,39.098,277364,0
2015-08-12,38.764,38.946,38.383,38.773,187777,0
2015-08-13,38.83,39.296,38.61,38.887,154693,0
2015-08-14,38.783,39.098,38.536,38.84,108068,0
2015-08-17,38.783,39.193,38.402,39.068,179687,0
2015-08-18,39.049,39.296,38.566,38.726,153644,0
2015-08-19,38.487,39.03,38.21,38.602,144927,0
2015-08-20,38.163,38.25,37.619,37.619,190716,0
2015-08-21,37.308,37.669,36.373,36.925,265071,0
2015-08-24,34.956,36.078,34.289,35.107,307795,0
2015-08-25,36.107,36.174,33.928,33.992,392776,0
2015-08-26,34.402,34.908,33.354,34.193,463244,0
2015-08-27,34.564,36.041,34.373,35.975,480782,0
2015-08-28,35.946,36.097,35.614,35.992,262656,0
2015-08-31,35.746,36.261,35.614,35.879,263600,0
2015-09-01,35.232,35.441,34.119,34.289,281347,0
2015-09-02,34.793,35.614,34.373,35.565,294267,0
2015-09-03,35.688,36.041,34.821,34.946,146713,0
2015-09-04,34.451,34.793,33.918,34.05,154591,0
2015-09-08,34.555,35.002,34.211,34.956,182211,0
2015-09-09,35.365,35.365,34.508,34.84,235665,0
2015-09-10,34.811,35.165,34.555,35.079,236015,0
2015-09-11,35.07,35.414,34.68,35.269,160576,0
2015-09-14,35.507,35.565,34.67,34.85,224218,0
2015-09-15,34.87,36.278,34.764,36.059,263962,0
2015-09-16,36.069,36.069,35.525,35.678,144509,0
2015-09-17,35.746,36.453,35.649,36.107,258523,0
2015-09-18,35.707,35.975,35.326,35.736,490654,0
2015-09-21,36.097,36.487,35.717,36.146,319787,0
2015-09-22,35.736,35.811,35.07,35.345,269797,0
2015-09-23,35.516,35.585,34.965,35.002,198321,0
2015-09-24,34.88,35.126,34.48,34.993,261433,0
2015-09-25,35.278,35.785,35.031,35.545,297941,0
2015-09-28,35.335,35.595,35.117,35.135,266561,0
2015-09-29,35.45,36.288,35.05,36.222,372927,0
2015-09-30,36.443,36.832,36.183,36.651,378703,0
2015-10-01,36.506,37.317,36.443,37.174,304455,0
2015-10-02,36.754,37.527,36.487,37.527,266333,0
2015-10-05,37.85,39.287,37.403,39.088,374164,0
2015-10-06,39.117,39.467,38.298,38.689,465136,0
2015-10-07,38.974,39.574,38.83,39.526,228312,0
2015-10-08,39.66,41.296,39.66,41.231,344467,0
2015-10-09,41.393,41.811,40.811,41.06,305820,0
2015-10-12,41.202,41.858,41.051,41.792,371321,0
2015-10-13,41.611,42.354,41.487,42.317,582126,0
2015-10-14,42.239,42.297,41.658,41.754,298154,0
2015-10-15,42.001,43.021,41.687,42.992,298887,0
2015-10-16,43.116,43.164,42.65,42.831,292483,0
2015-10-19,42.535,43.155,42.448,42.84,282301,0
2015-10-20,42.715,43.058,42.61,42.934,206451,0
2015-10-21,43.05,43.516,42.763,43.202,207311,0
2015-10-22,43.6,44.201,43.457,43.943,340999,0
2015-10-23,44.497,45.83,44.049,45.649,329973,0
2015-10-26,45.438,45.601,44.221,44.353,315376,0
2015-10-27,44.02,44.068,42.201,42.659,333440,0
2015-10-28,42.887,43.582,42.659,43.582,319262,0
2015-10-29,43.296,43.6,43.106,43.573,198489,0
2015-10-30,43.41,43.981,43.305,43.639,293427,0
2015-11-02,43.707,44.733,43.554,44.515,307259,0
2015-11-03,44.362,44.956,43.904,44.239,241349,0
2015-11-04,44.257,44.696,43.846,44.352,285376,0
2015-11-05,46.733,50.833,46.209,48.292,1333329,0
2015-11-06,48.33,50.556,48.168,50.489,433422,0
2015-11-09,50.615,50.643,49.218,49.639,344222,0
2015-11-10,49.4,50.021,49.343,49.801,273571,0
2015-11-11,49.982,50.308,49.371,49.973,174395,0
2015-11-12,49.351,50.041,48.405,48.473,211848,0
2015-11-13,48.061,49.209,47.938,48.004,389903,0
2015-11-16,48.041,48.636,47.708,48.626,213208,0
2015-11-17,48.729,49.361,48.32,48.921,168013,0
2015-11-18,49.093,49.457,48.616,49.285,239257,0
2015-11-19,49.303,49.943,49.171,49.533,126586,0
2015-11-20,49.916,50.28,49.724,49.963,246475,0
2015-11-23,49.705,49.963,49.361,49.477,164560,0
2015-11-24,49.036,50.011,48.759,49.897,316464,0
2015-11-25,49.897,49.935,49.333,49.734,140184,0
2015-11-27,49.982,50.643,49.63,50.403,100849,0
2015-11-30,50.633,50.633,49.122,49.428,297006,0
2015-12-01,49.581,50.26,49.246,49.907,173012,0
2015-12-02,49.849,50.059,47.631,47.764,404029,0
2015-12-03,47.718,48.032,46.676,46.818,308993,0
2015-12-04,46.676,47.184,46.466,46.685,394297,0
2015-12-07,46.647,46.867,45.432,45.768,392310,0
2015-12-08,45.318,45.797,44.965,45.07,388882,0
2015-12-09,45.136,45.481,44.267,44.715,251810,0
2015-12-10,44.601,44.887,43.55,43.665,350359,0
2015-12-11,42.681,43.071,41.887,42.374,501004,0
2015-12-14,42.756,42.899,42.154,42.44,358762,0
2015-12-15,42.632,42.871,42.087,42.145,341361,0
2015-12-16,42.632,43.11,42.259,42.918,246581,0
2015-12-17,42.871,43.034,41.39,41.8,314266,0
2015-12-18,41.581,41.791,40.195,40.244,629055,0
2015-12-21,40.538,41.037,40.396,40.902,309246,0
2015-12-22,41.007,41.446,40.635,41.293,205849,0
2015-12-23,41.523,41.819,41.007,41.543,213417,0
2015-12-24,41.543,42.077,41.39,41.773,115210,0
2015-12-28,41.725,41.768,41.228,41.6,199797,0
2015-12-29,41.705,42.011,41.111,41.676,182083,0
2015-12-30,41.572,41.649,41.047,41.209,143593,0
2015-12-31,40.921,41.283,40.71,40.749,169784,0
2016-01-04,40.29,40.757,39.047,39.115,250715,0
2016-01-05,39.105,39.66,38.727,39.545,196132,0
2016-01-06,39.009,39.383,38.762,38.953,250129,0
2016-01-07,38.141,38.562,36.888,36.953,273198,0
2016-01-08,37.326,37.509,36.906,36.993,203706,0
2016-01-11,37.069,37.241,36.103,36.572,179452,0
2016-01-12,37.069,37.069,35.529,36.611,297135,0
2016-01-13,36.658,36.914,34.909,35.387,303053,0
2016-01-14,35.529,36.552,35.253,36.056,285190,0
2016-01-15,35.215,35.51,34.302,35.453,282506,0
2016-01-19,35.97,36.41,35.013,35.643,343769,0
2016-01-20,35.013,36.083,34.249,35.662,274181,0
2016-01-21,35.672,36.113,35.137,35.253,223904,0
2016-01-22,35.854,36.304,35.539,36.018,205717,0
2016-01-25,35.816,36.658,35.677,35.798,328164,0
2016-01-26,35.979,37.145,35.798,37.013,193922,0
2016-01-27,36.772,37.26,35.884,35.979,225814,0
2016-01-28,36.4,36.547,35.51,35.643,250871,0
2016-01-29,35.941,38.695,35.893,38.626,451559,0
2016-02-01,38.235,38.924,38.121,38.177,358379,0
2016-02-02,37.681,37.891,37.217,37.804,422875,0
2016-02-03,38.235,38.444,37.595,38.121,225637,0
2016-02-04,38.121,38.572,37.711,38.093,235485,0
2016-02-05,38.063,38.35,37.612,37.757,283307,0
2016-02-08,37.335,38.141,37.049,37.843,704599,0
2016-02-09,37.277,38.227,37.277,38.132,259017,0
2016-02-10,38.447,38.909,37.766,37.93,246891,0
2016-02-11,37.296,37.901,36.786,37.009,191625,0
2016-02-12,37.68,38.42,37.59,38.285,212512,0
2016-02-16,38.822,40.801,38.765,40.551,279825,0
2016-02-17,40.907,41.521,39.822,39.822,338078,0
2016-02-18,39.936,39.936,39.092,39.255,214323,0
2016-02-19,39.101,39.688,38.736,39.485,158364,0
2016-02-22,39.946,40.273,38.995,39.121,248160,0
2016-02-23,38.756,39.14,38.112,38.629,364845,0
2016-02-24,36.048,37.402,33.176,36.864,1263024,0
2016-02-25,36.892,38.122,35.826,38.122,530232,0
2016-02-26,38.227,38.986,37.987,38.285,497506,0
2016-02-29,38.285,39.034,37.987,38.496,369767,0
2016-03-01,38.794,39.063,38.006,38.132,226929,0
2016-03-02,37.997,38.227,36.653,37.257,414869,0
2016-03-03,37.19,37.477,37.055,37.257,275526,0
2016-03-04,37.296,37.794,37.061,37.64,289269,0
2016-03-07,37.373,38.103,37.373,37.921,227015,0
2016-03-08,37.62,37.93,36.989,36.999,339322,0
2016-03-09,37.181,37.248,36.057,36.335,354337,0
2016-03-10,36.576,36.999,35.578,36.009,214587,0
2016-03-11,36.443,36.536,36.048,36.383,291191,0
2016-03-14,36.383,37.21,36.019,36.902,265352,0
2016-03-15,36.672,37.046,36.201,36.433,238813,0
2016-03-16,36.413,37.296,36.124,37.21,256640,0
2016-03-17,37.277,38.689,37.277,38.565,255892,0
2016-03-18,38.813,39.014,38.486,38.659,405608,0
2016-03-21,38.602,38.659,38.285,38.323,183051,0
2016-03-22,38.034,38.318,37.64,37.997,117531,0
2016-03-23,37.997,38.024,37.497,37.507,198988,0
2016-03-24,37.333,37.901,36.991,37.804,171472,0
2016-03-28,37.949,37.949,36.615,36.777,196633,0
2016-03-29,36.7,38.044,36.498,37.969,229029,0
2016-03-30,38.207,38.574,37.977,38.295,180715,0
2016-03-31,38.152,38.784,37.794,38.574,175311,0
2016-04-01,38.197,38.373,37.63,38.034,199754,0
2016-04-04,38.034,38.342,37.114,37.142,142593,0
2016-04-05,36.739,36.892,36.353,36.393,188153,0
2016-04-06,36.269,36.269,34.414,34.577,539036,0
2016-04-07,34.395,34.559,33.935,34.444,346488,0
2016-04-08,34.587,35.184,34.559,34.761,266706,0
2016-04-11,35,35.798,34.414,34.414,361390,0
2016-04-12,34.395,34.915,34.376,34.444,289399,0
2016-04-13,34.704,36.22,34.512,36.211,534692,0
2016-04-14,36.115,36.393,35.79,36.095,192555,0
2016-04-15,36.048,36.719,36.048,36.536,230810,0
2016-04-18,36.278,36.719,36.255,36.413,194139,0
2016-04-19,36.7,37.132,36.512,36.719,182507,0
2016-04-20,36.643,36.836,35.798,36.373,268746,0
2016-04-21,36.211,36.526,35.86,36.019,452967,0
2016-04-22,36.181,37.114,36.034,36.999,249927,0
2016-04-25,36.959,36.999,36.172,36.556,236565,0
2016-04-26,36.806,37.911,36.149,37.823,245969,0
2016-04-27,38.054,38.257,37.114,37.517,279003,0
2016-04-28,37.248,37.873,36.768,37.257,164704,0
2016-04-29,37.162,37.739,36.816,37.333,250229,0
2016-05-02,37.467,38.132,37.084,38.103,253488,0
2016-05-03,37.64,37.64,35.961,36.095,299361,0
2016-05-04,35.999,36.825,35.79,36.038,274036,0
2016-05-05,34.184,35.212,30.766,31.514,1997499,0
2016-05-06,31.141,31.622,30.814,31.458,409231,0
2016-05-09,31.544,32.13,31.409,31.822,299923,0
2016-05-10,32.142,32.45,31.282,31.503,271421,0
2016-05-11,31.503,31.552,30.528,30.528,254749,0
2016-05-12,30.673,30.77,30.103,30.472,295320,0
2016-05-13,30.308,30.506,29.641,30.133,279963,0
2016-05-16,30.123,30.566,30.046,30.412,262247,0
2016-05-17,30.382,31.061,30.007,30.23,298211,0
2016-05-18,30.056,30.355,29.931,30.076,353254,0
2016-05-19,29.815,30.432,29.486,29.958,298849,0
2016-05-20,30.066,30.703,29.988,30.693,241258,0
2016-05-23,30.596,30.79,30.162,30.268,255296,0
2016-05-24,30.337,30.556,29.958,30.258,292075,0
2016-05-25,30.402,31.157,30.23,31.088,208631,0
2016-05-26,31.223,31.696,31.205,31.562,267023,0
2016-05-27,31.512,31.978,31.476,31.919,233309,0
2016-05-31,32.015,32.392,31.9,32.18,461413,0
2016-06-01,31.958,32.596,31.658,32.469,336825,0
2016-06-02,32.422,32.749,32.189,32.344,283349,0
2016-06-03,32.469,32.469,31.621,31.841,162547,0
2016-06-06,31.812,32.306,31.639,32.063,179092,0
2016-06-07,32.063,32.479,31.938,32.372,275556,0
2016-06-08,32.344,32.546,31.696,32.334,805816,0
2016-06-09,32.063,32.952,31.746,32.846,319676,0
2016-06-10,32.382,32.517,31.812,32.132,499013,0
2016-06-13,32.082,32.488,31.919,32.161,242780,0
2016-06-14,32.044,32.507,31.803,32.006,223647,0
2016-06-15,32.025,32.635,31.871,32.152,227646,0
2016-06-16,31.909,31.909,31.311,31.831,152866,0
2016-06-17,31.909,32.218,31.562,31.822,300803,0
2016-06-20,32.122,32.903,32.122,32.354,228367,0
2016-06-21,32.354,32.372,31.532,31.929,215349,0
2016-06-22,31.812,32.247,31.456,32.132,197171,0
2016-06-23,32.432,33.049,32.432,32.972,162446,0
2016-06-24,31.476,32.266,31.359,31.958,717402,0
2016-06-27,31.503,31.667,30.172,30.392,416335,0
2016-06-28,30.673,31.34,30.636,31.031,275059,0
2016-06-29,31.503,32.035,31.397,31.667,255694,0
2016-06-30,31.766,31.766,30.808,31.175,503234,0
2016-07-01,31.292,32.344,31.158,32.227,274018,0
2016-07-05,32.199,32.338,31.417,31.582,238545,0
2016-07-06,31.377,31.552,30.972,31.301,164415,0
2016-07-07,31.243,31.9,31.088,31.407,250744,0
2016-07-08,31.812,32.652,31.686,32.596,190640,0
2016-07-11,32.615,32.788,32.334,32.354,195347,0
2016-07-12,32.546,32.895,32.354,32.827,359446,0
2016-07-13,32.866,33.561,32.711,33.511,392096,0
2016-07-14,33.656,33.967,33.469,33.889,298637,0
2016-07-15,34.159,34.226,33.773,33.802,156861,0
2016-07-18,33.676,33.976,33.531,33.84,133058,0
2016-07-19,34.149,36.033,34.149,35.385,497682,0
2016-07-20,35.463,35.627,34.449,34.651,289167,0
2016-07-21,34.671,35.269,34.536,34.583,236300,0
2016-07-22,34.7,35.317,34.305,35.25,164636,0
2016-07-25,35.105,35.308,34.352,34.449,115551,0
2016-07-26,34.439,35.317,34.439,35.25,152679,0
2016-07-27,35.279,35.501,35.067,35.346,183988,0
2016-07-28,35.173,35.549,34.917,35.211,119867,0
2016-07-29,34.998,36.235,34.989,36.08,323987,0
2016-08-01,36.042,36.621,35.549,36.369,364639,0
2016-08-02,36.505,37.146,35.991,36.283,489563,0
2016-08-03,36.224,36.224,34.478,34.826,451647,0
2016-08-04,34.876,35.06,34.546,34.807,268327,0
2016-08-05,34.934,35.535,34.934,35.273,217373,0
2016-08-08,35.361,35.506,34.904,35.128,220384,0
2016-08-09,35.196,35.4,34.846,34.934,196573,0
2016-08-10,34.895,35.07,34.718,34.846,139081,0
2016-08-11,35.079,35.302,34.866,35.05,145716,0
2016-08-12,35.05,35.67,34.836,35.467,177688,0
2016-08-15,35.565,36.671,35.565,36.234,174234,0
2016-08-16,36.234,36.234,35.759,36.021,105779,0
2016-08-17,35.953,35.953,35.283,35.361,115587,0
2016-08-18,35.263,35.66,35.263,35.438,158855,0
2016-08-19,35.41,35.545,35.033,35.341,149000,0
2016-08-22,35.205,35.263,34.916,35.235,140928,0
2016-08-23,35.496,35.545,35.263,35.361,123947,0
2016-08-24,35.605,35.875,35.351,35.855,168418,0
2016-08-25,35.826,36.069,35.631,35.71,183517,0
2016-08-26,35.71,36.04,35.167,35.293,92119,0
2016-08-29,35.525,35.904,35.273,35.845,103161,0
2016-08-30,35.779,36.564,35.779,36.467,111923,0
2016-08-31,36.399,37.777,36.195,37.447,431033,0
2016-09-01,37.66,39.989,37.66,39.961,875429,0
2016-09-02,40.3,41.727,40.135,40.795,538107,0
2016-09-06,40.727,40.755,37.731,38.757,605771,0
2016-09-07,38.65,39.854,38.615,39.563,394333,0
2016-09-08,39.299,39.359,38.737,38.806,221990,0
2016-09-09,38.33,38.495,37.049,37.059,287071,0
2016-09-12,37.059,37.923,36.641,37.855,315052,0
2016-09-13,37.603,37.883,37.312,37.62,283573,0
2016-09-14,37.574,37.574,36.651,36.777,246465,0
2016-09-15,36.777,37.156,36.185,36.846,350322,0
2016-09-16,36.786,36.866,36.234,36.758,471543,0
2016-09-19,37.078,37.72,37.069,37.312,194265,0
2016-09-20,37.419,38.098,37.273,37.603,226374,0
2016-09-21,37.98,38.418,37.65,38.292,166886,0
2016-09-22,38.62,39.154,38.544,39.116,168434,0
2016-09-23,38.845,39.224,38.64,38.873,156169,0
2016-09-26,38.63,39.154,38.524,38.873,169309,0
2016-09-27,38.68,38.961,38.398,38.428,221331,0
2016-09-28,38.455,38.69,38.028,38.66,251556,0
2016-09-29,38.583,39.224,38.369,38.398,130991,0
2016-09-30,38.602,38.882,38.223,38.7,229051,0
2016-10-03,38.475,39.339,37.952,39.116,401830,0
2016-10-04,39.135,39.61,38.971,39.214,163332,0
2016-10-05,39.445,39.961,39.224,39.359,153185,0
2016-10-06,39.234,39.384,38.816,39.349,212001,0
2016-10-07,39.349,39.369,38.505,38.63,290177,0
2016-10-10,38.67,39.544,38.67,39.349,172675,0
2016-10-11,39.418,39.553,39,39.309,230517,0
2016-10-12,39.369,40.018,39.271,39.844,137323,0
2016-10-13,39.524,39.679,38.971,39.409,190848,0
2016-10-14,39.747,39.815,38.873,38.882,139596,0
2016-10-17,38.835,39.266,38.786,38.902,78890,0
2016-10-18,39.204,39.379,38.776,39.184,97789,0
2016-10-19,39.244,39.65,38.873,39.389,100081,0
2016-10-20,39.252,39.674,39.126,39.445,99824,0
2016-10-21,38.981,39.592,38.835,39.427,81587,0
2016-10-24,39.601,40.3,39.573,40.144,130888,0
2016-10-25,40.048,40.135,38.845,38.951,153186,0
2016-10-26,38.835,39.048,38.233,38.418,167761,0
2016-10-27,38.61,38.61,37.835,38.203,107951,0
2016-10-28,38.088,38.524,37.805,38.183,104293,0
2016-10-31,38.183,38.825,38.02,38.757,145897,0
2016-11-01,38.737,38.941,38.117,38.282,169684,0
2016-11-02,38.273,39.029,38.038,38.554,223601,0
2016-11-03,38.69,39.464,38.408,38.882,188328,0
2016-11-04,38.932,39.299,38.574,38.62,198099,0
2016-11-07,38.882,40.755,38.465,40.417,443246,0
2016-11-08,33.339,34.392,28.065,34.011,2388873,0
2016-11-09,32.9,34.305,32.227,33.242,832181,0
2016-11-10,33.305,36.069,33.125,34.372,547902,0
2016-11-11,34.451,35.804,34.177,35.562,383271,0
2016-11-14,35.923,38.213,35.923,38.067,432234,0
2016-11-15,37.921,38.087,37.17,37.794,219679,0
2016-11-16,37.813,38.019,37.581,37.617,369933,0
2016-11-17,37.95,38.027,36.054,36.078,390684,0
2016-11-18,36.185,36.693,35.903,36.605,416224,0
2016-11-21,36.663,37.015,36.195,36.342,212755,0
2016-11-22,36.517,37.415,36.369,37.385,201168,0
2016-11-23,37.395,37.97,37.345,37.941,167496,0
2016-11-25,37.853,38.456,37.6,38.399,126124,0
2016-11-28,38.233,38.359,37.453,38.009,209182,0
2016-11-29,38.156,38.409,37.063,37.219,176077,0
2016-11-30,37.511,37.511,36.566,36.663,189892,0
2016-12-01,36.946,36.946,35.406,35.814,398443,0
2016-12-02,35.933,36.605,35.783,36.157,296932,0
2016-12-05,36.556,37.239,36.224,36.45,250617,0
2016-12-06,36.44,36.869,36.224,36.43,333498,0
2016-12-07,36.264,37.989,36.157,37.873,458382,0
2016-12-08,38.019,38.984,37.755,38.828,381752,0
2016-12-09,38.994,39.247,38.183,38.273,191413,0
2016-12-12,38.292,38.434,36.798,36.985,302179,0
2016-12-13,37.044,38.019,36.839,37.755,164564,0
2016-12-14,37.609,37.803,36.41,36.507,180879,0
2016-12-15,36.108,37.395,35.952,36.946,277632,0
2016-12-16,37.092,37.405,36.342,36.566,2036649,0
2016-12-19,36.761,36.914,35.658,35.767,235285,0
2016-12-20,35.688,36.244,35.542,35.981,279531,0
2016-12-21,36.01,36.01,35.455,35.542,174392,0
2016-12-22,35.503,35.582,34.85,35.036,139476,0
2016-12-23,35.337,35.433,34.89,34.966,107464,0
2016-12-27,34.938,35.318,34.704,34.87,116649,0
2016-12-28,34.899,35.191,34.362,34.587,119180,0
2016-12-29,34.772,35.055,34.451,34.772,97460,0
2016-12-30,34.713,34.85,34.246,34.499,109206,0
2017-01-03,34.958,35.513,34.216,35.172,272584,0
2017-01-04,34.966,35.592,34.966,35.279,241413,0
2017-01-05,35.844,35.923,34.411,34.84,188098,0
2017-01-06,35.055,35.527,34.631,35.367,169863,0
2017-01-09,35.844,36.108,34.802,34.899,156437,0
2017-01-10,34.908,35.289,34.635,34.89,132109,0
2017-01-11,34.89,35.503,34.607,35.347,192853,0
2017-01-12,35.113,35.113,34.129,34.597,154643,0
2017-01-13,34.636,35.483,34.636,35.269,112775,0
2017-01-17,34.85,35.426,34.636,34.753,163261,0
2017-01-18,34.996,34.996,34.275,34.811,172841,0
2017-01-19,35.094,35.337,34.743,35.113,247762,0
2017-01-20,35.094,35.688,35.094,35.592,224888,0
2017-01-23,35.582,35.668,34.196,34.655,284562,0
2017-01-24,34.655,35.629,34.577,35.455,156002,0
2017-01-25,35.678,36.293,35.493,35.99,153542,0
2017-01-26,35.814,36.38,35.279,35.777,127012,0
2017-01-27,35.961,35.961,35.191,35.824,112290,0
2017-01-30,35.513,35.513,34.246,34.733,269043,0
2017-01-31,34.48,34.87,34.168,34.763,160951,0
2017-02-01,34.694,34.986,33.7,34.09,159166,0
2017-02-02,33.855,33.944,33.232,33.456,147588,0
2017-02-03,33.798,34.519,33.514,34.519,267821,0
2017-02-06,34.343,34.675,34.226,34.441,131651,0
2017-02-07,34.509,34.618,33.951,34.421,128688,0
2017-02-08,34.304,34.304,33.529,33.608,138346,0
2017-02-09,33.578,35.136,33.578,34.803,160313,0
2017-02-10,35.166,35.812,34.813,35.774,132823,0
2017-02-13,35.832,36.234,35.754,36.195,118629,0
2017-02-14,36.117,36.293,35.695,35.725,235129,0
2017-02-15,35.646,36.244,35.538,35.745,175136,0
2017-02-16,35.754,35.754,34.892,34.989,162985,0
2017-02-17,34.656,35.807,34.636,35.284,415639,0
2017-02-21,35.323,36.107,34.764,35.754,469705,0
2017-02-22,34.451,35.451,31.118,32.265,1544345,0
2017-02-23,32.481,33.372,32.245,32.343,460803,0
2017-02-24,31.686,32.716,31.491,32.716,499698,0
2017-02-27,32.833,33.696,32.529,33.656,503678,0
2017-02-28,33.725,33.725,32.882,33.255,412514,0
2017-03-01,33.941,34.441,33.333,34.176,374232,0
2017-03-02,34.146,34.304,33.519,33.912,211920,0
2017-03-03,33.852,33.852,33.285,33.422,154740,0
2017-03-06,33.265,33.471,32.628,32.99,148567,0
2017-03-07,32.99,33.103,32.088,32.128,204851,0
2017-03-08,32.215,32.215,31.529,31.559,226558,0
2017-03-09,31.442,31.769,31.118,31.148,163404,0
2017-03-10,31.353,31.843,31.265,31.736,206926,0
2017-03-13,31.794,32.167,31.726,32,227839,0
2017-03-14,31.931,32.22,31.382,31.893,176847,0
2017-03-15,31.991,32.128,31.579,31.833,250801,0
2017-03-16,31.991,31.991,31.524,31.794,313778,0
2017-03-17,31.686,32.118,31.569,31.981,647554,0
2017-03-20,31.961,32.01,31.353,31.422,164026,0
2017-03-21,31.519,31.602,30.227,30.392,403885,0
2017-03-22,30.315,30.422,29.843,30.412,463544,0
2017-03-23,30.402,30.667,30.03,30.138,216334,0
2017-03-24,30.158,30.452,29.726,29.981,273242,0
2017-03-27,29.402,30.05,29.402,29.952,229845,0
2017-03-28,29.843,30.706,29.726,30.549,203428,0
2017-03-29,30.559,30.706,30.325,30.402,142087,0
2017-03-30,30.422,30.981,30.412,30.932,139975,0
2017-03-31,30.843,31.257,30.511,31.128,232156,0
2017-04-03,31.138,31.422,30.01,30.187,342510,0
2017-04-04,30.207,30.529,30.177,30.472,232270,0
2017-04-05,30.706,31.315,30.412,31.088,381737,0
2017-04-06,31.235,31.285,30.589,31.079,219076,0
2017-04-07,30.991,31.128,30.529,30.599,199769,0
2017-04-10,30.482,31.442,30.315,31.353,174045,0
2017-04-11,31.187,31.382,30.814,31.216,182093,0
2017-04-12,31.118,31.118,30.629,30.657,218234,0
2017-04-13,30.492,30.657,30.118,30.128,148957,0
2017-04-17,30.245,30.442,29.863,30.402,175936,0
2017-04-18,30.108,30.559,29.933,30.422,114310,0
2017-04-19,30.492,31.01,30.462,30.667,169689,0
2017-04-20,30.903,31.412,30.795,31.402,142096,0
2017-04-21,31.412,31.412,30.873,30.961,172089,0
2017-04-24,31.706,31.804,31.472,31.716,113265,0
2017-04-25,31.853,32.225,31.736,31.736,129012,0
2017-04-26,31.638,32.196,31.452,31.833,158329,0
2017-04-27,31.853,32.153,31.628,31.785,123455,0
2017-04-28,31.775,31.775,31.04,31.07,126492,0
2017-05-01,31.088,31.265,30.619,30.804,176967,0
2017-05-02,30.971,31.255,30.609,31.03,190550,0
2017-05-03,30.756,31.01,30.158,30.168,275043,0
2017-05-04,31.519,33.603,31.482,32.323,475531,0
2017-05-05,32.382,32.638,31.843,32.196,185230,0
2017-05-08,32.196,32.196,31.31,31.412,225504,0
2017-05-09,31.452,31.796,31.363,31.728,254766,0
2017-05-10,31.629,31.811,30.81,30.83,169996,0
2017-05-11,30.682,30.722,29.962,30.12,134036,0
2017-05-12,29.934,30.358,29.746,30.11,186410,0
2017-05-15,30.23,30.636,30.23,30.358,141938,0
2017-05-16,30.368,30.368,29.529,29.588,146942,0
2017-05-17,29.332,29.332,27.843,28.198,328895,0
2017-05-18,28.346,28.815,28.178,28.652,252828,0
2017-05-19,28.76,29.292,28.612,29.026,207076,0
2017-05-22,29.164,29.578,29.036,29.548,151559,0
2017-05-23,29.658,30.11,29.253,29.894,174381,0
2017-05-24,29.894,30.032,29.49,29.598,131350,0
2017-05-25,29.766,29.934,29.352,29.726,152198,0
2017-05-26,29.598,29.746,29.43,29.608,122245,0
2017-05-30,29.558,29.706,29.263,29.322,99988,0
2017-05-31,29.322,29.322,28.425,28.848,191355,0
2017-06-01,28.868,29.806,28.848,29.736,226632,0
2017-06-02,30.012,30.83,29.796,29.944,222879,0
2017-06-05,29.824,30.042,29.174,29.815,189141,0
2017-06-06,29.548,29.962,29.251,29.786,139430,0
2017-06-07,29.844,29.844,29.391,29.539,177088,0
2017-06-08,29.529,30.23,29.424,29.972,99023,0
2017-06-09,30.082,30.515,28.474,29.934,355802,0
2017-06-12,29.992,31.038,29.992,30.456,136276,0
2017-06-13,30.515,30.978,30.318,30.692,140521,0
2017-06-14,30.722,30.722,29.81,30.052,122862,0
2017-06-15,29.588,30.23,29.342,29.49,141432,0
2017-06-16,29.204,29.824,28.819,29.746,314492,0
2017-06-19,29.894,30.13,29.277,29.42,178217,0
2017-06-20,29.272,29.272,28.484,28.514,172917,0
2017-06-21,28.434,28.434,27.774,27.774,171423,0
2017-06-22,27.863,28.434,27.676,28.129,140353,0
2017-06-23,28.178,28.429,27.695,28.228,500267,0
2017-06-26,28.238,28.287,27.681,28.07,263931,0
2017-06-27,28.139,28.8,27.971,28.306,277214,0
2017-06-28,28.612,29.184,28.563,29.115,178018,0
2017-06-29,29.184,29.539,29.026,29.41,191617,0
2017-06-30,29.726,29.992,29.52,29.618,182938,0
2017-07-03,29.746,30.486,29.45,30.16,159819,0
2017-07-05,30.15,30.308,29.756,29.953,181604,0
2017-07-06,29.677,30.062,29.382,29.45,172347,0
2017-07-07,29.578,29.884,29.312,29.834,228979,0
2017-07-10,29.706,30.288,29.663,29.953,218957,0
2017-07-11,29.834,29.934,29.224,29.48,176837,0
2017-07-12,29.638,30.052,29.51,29.766,91410,0
2017-07-13,29.756,29.796,29.036,29.43,142312,0
2017-07-14,29.48,29.864,29.086,29.696,167031,0
2017-07-17,29.756,29.756,29.302,29.529,117505,0
2017-07-18,29.45,29.51,28.967,29.144,109281,0
2017-07-19,29.144,29.81,29.144,29.48,169078,0
2017-07-20,29.529,29.658,29.224,29.372,97108,0
2017-07-21,29.786,29.944,28.908,29.204,156225,0
2017-07-24,29.066,29.194,28.602,28.79,168214,0
2017-07-25,29.036,29.844,29.036,29.815,177089,0
2017-07-26,29.815,29.879,29.086,29.194,219539,0
2017-07-27,29.342,29.342,27.508,27.932,331516,0
2017-07-28,27.892,28.149,27.676,28.001,230015,0
2017-07-31,28.09,28.248,27.606,27.804,258239,0
2017-08-01,29.641,29.641,27.982,29.075,530891,0
2017-08-02,29.243,30.008,29.025,29.899,238176,0
2017-08-03,29.859,30.127,29.144,29.482,179982,0
2017-08-04,29.581,30.306,29.355,30.058,135655,0
2017-08-07,30.217,30.435,29.79,30.187,196827,0
2017-08-08,30.197,30.832,29.512,29.75,180554,0
2017-08-09,29.601,29.811,29.273,29.591,176725,0
2017-08-10,29.551,29.71,29.154,29.184,158732,0
2017-08-11,29.005,29.353,28.38,29.075,216957,0
2017-08-14,29.283,30.157,28.916,29.939,125345,0
2017-08-15,30.038,30.316,29.899,30.107,180782,0
2017-08-16,30.236,30.47,29.799,29.929,126856,0
2017-08-17,29.651,30.008,29.124,29.144,120439,0
2017-08-18,25.103,25.341,21.478,22.63,2309513,0
2017-08-21,23.444,23.603,22.849,23.415,703154,0
2017-08-22,23.444,23.842,23.097,23.613,529870,0
2017-08-23,23.752,23.971,23.603,23.852,309533,0
2017-08-24,23.991,24.249,23.335,23.643,407266,0
2017-08-25,23.782,24.328,23.722,24.02,483922,0
2017-08-28,24.189,24.259,23.891,24.06,407375,0
2017-08-29,24.08,24.666,23.832,24.467,495992,0
2017-08-30,24.477,25.222,24.418,25.113,266563,0
2017-08-31,25.063,25.699,25.063,25.619,303776,0
2017-09-01,25.708,26.235,25.5,25.897,293507,0
2017-09-05,25.818,25.917,25.37,25.579,264386,0
2017-09-06,25.669,26.076,25.659,25.877,127341,0
2017-09-07,25.977,26.046,25.788,25.947,267027,0
2017-09-08,25.947,26.036,25.738,25.857,164210,0
2017-09-11,26.036,26.364,25.689,25.818,223818,0
2017-09-12,25.867,26.086,25.768,26.036,238470,0
2017-09-13,25.937,26.155,25.808,25.907,181974,0
2017-09-14,25.907,25.996,25.63,25.669,327575,0
2017-09-15,25.669,25.947,25.49,25.808,680769,0
2017-09-18,25.857,25.996,25.569,25.728,227542,0
2017-09-19,25.778,25.897,25.679,25.818,199605,0
2017-09-20,25.798,26.375,25.798,26.165,260993,0
2017-09-21,27.357,30.266,27.357,28.469,792320,0
2017-09-22,28.26,28.29,26.026,26.165,541500,0
2017-09-25,26.165,26.92,26.145,26.791,323458,0
2017-09-26,26.741,28.082,26.642,27.784,266614,0
2017-09-27,28.042,28.578,27.873,28.39,508468,0
2017-09-28,28.36,28.39,28.022,28.32,171736,0
2017-09-29,28.459,28.479,27.972,27.982,200759,0
2017-10-02,28.102,28.936,27.873,28.866,241016,0
2017-10-03,28.926,29.162,28.499,28.697,193597,0
2017-10-04,28.846,28.886,27.903,28.052,379985,0
2017-10-05,28.121,28.394,27.714,27.883,207064,0
2017-10-06,27.893,28.012,27.307,27.516,187014,0
2017-10-09,27.506,27.506,27.188,27.466,311074,0
2017-10-10,27.814,27.903,27.416,27.665,113392,0
2017-10-11,27.605,27.814,27.416,27.555,119117,0
2017-10-12,27.476,27.71,27.357,27.555,140621,0
2017-10-13,27.744,27.933,27.421,27.446,146748,0
2017-10-16,27.744,27.744,26.989,27.089,218558,0
2017-10-17,27.059,27.178,26.632,26.84,112256,0
2017-10-18,26.999,27.387,26.831,27.009,218761,0
2017-10-19,26.9,27.327,26.801,27.277,128078,0
2017-10-20,27.665,27.665,27.019,27.118,154990,0
2017-10-23,27.039,27.208,26.592,26.771,160953,0
2017-10-24,26.692,26.93,26.582,26.821,239409,0
2017-10-25,26.751,27.009,26.374,26.97,143440,0
2017-10-26,26.999,27.466,26.771,27.118,143123,0
2017-10-27,27.069,27.476,26.831,27.446,139980,0
2017-10-30,27.367,27.367,26.711,26.989,167720,0
2017-10-31,27.128,27.238,26.751,27.039,191958,0
2017-11-01,27.357,27.357,26.523,26.87,185110,0
2017-11-02,27.099,27.208,26.513,26.9,211739,0
2017-11-03,27.972,29.621,27.972,28.697,780636,0
2017-11-06,29.065,29.422,28.578,29.373,506778,0
2017-11-07,29.78,29.78,28.102,28.32,434878,0
2017-11-08,28.6,28.61,27.38,28.07,276341,0
2017-11-09,27.94,28.64,27.87,28.16,244494,0
2017-11-10,28.05,28.05,27.39,27.47,342871,0
