Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.669,14.822,14.669,14.813,12929,0
2005-02-28,14.913,14.936,14.831,14.888,13913,0
2005-03-01,15.01,15.214,15.01,15.214,13664,0
2005-03-02,15.227,15.312,15.131,15.14,16746,0
2005-03-03,15.342,15.531,15.342,15.472,8988,0
2005-03-04,15.594,15.758,15.594,15.691,38045,0
2005-03-07,15.691,15.766,15.586,15.676,14895,0
2005-03-08,15.88,15.927,15.822,15.919,69565,0
2005-03-09,15.773,15.781,15.683,15.742,30534,0
2005-03-10,15.751,15.781,15.645,15.758,14037,0
2005-03-11,15.838,15.895,15.798,15.846,19207,0
2005-03-14,15.637,15.691,15.578,15.691,17113,0
2005-03-15,15.798,15.838,15.667,15.717,17358,0
2005-03-16,15.433,15.433,15.189,15.312,165841,0
2005-03-17,15.18,15.319,15.172,15.227,102189,0
2005-03-18,15.122,15.122,14.993,15.027,8125,0
2005-03-21,15.108,15.108,14.831,14.962,26346,0
2005-03-22,14.919,14.986,14.758,14.766,19328,0
2005-03-23,14.563,14.644,14.524,14.604,23885,0
2005-03-24,15.383,15.481,15.27,15.328,30534,0
2005-03-28,15.392,15.392,15.303,15.303,4431,0
2005-03-29,15.349,15.515,15.328,15.335,60326,0
2005-03-30,15.545,15.667,15.515,15.586,36689,0
2005-03-31,15.619,15.676,15.515,15.637,15635,0
2005-04-01,15.717,15.805,15.545,15.619,44570,0
2005-04-04,15.401,15.433,15.27,15.425,52326,0
2005-04-05,15.409,15.515,15.409,15.515,20807,0
2005-04-06,15.349,15.481,15.349,15.44,54788,0
2005-04-07,15.44,15.57,15.433,15.497,26594,0
2005-04-08,15.515,15.751,15.488,15.611,64759,0
2005-04-11,16.018,16.098,15.936,16.041,59589,0
2005-04-12,15.871,15.871,15.594,15.854,40382,0
2005-04-13,15.854,15.854,15.667,15.676,20682,0
2005-04-14,15.773,15.88,15.758,15.758,24993,0
2005-04-15,15.628,15.667,15.433,15.433,17729,0
2005-04-18,15.448,15.472,15.328,15.383,37921,0
2005-04-19,15.594,15.751,15.594,15.709,112159,0
2005-04-20,15.303,15.515,15.131,15.131,159932,0
2005-04-21,15.14,15.261,15.017,15.189,47525,0
2005-04-22,15.172,15.172,14.986,15.017,10588,0
2005-04-25,15.1,15.147,15.017,15.115,14528,0
2005-04-26,14.993,15.01,14.919,14.927,24009,0
2005-04-27,14.962,14.986,14.888,14.986,10341,0
2005-04-28,14.766,14.799,14.652,14.669,20807,0
2005-04-29,14.783,14.839,14.652,14.742,22284,0
2005-05-02,14.742,14.792,14.734,14.774,4431,0
2005-05-03,14.701,14.709,14.604,14.637,33243,0
2005-05-04,14.701,14.962,14.701,14.944,23145,0
2005-05-05,15.108,15.163,15.027,15.108,37921,0
2005-05-06,15.163,15.189,14.993,14.993,14281,0
2005-05-09,14.774,14.897,14.758,14.822,11202,0
2005-05-10,14.661,14.661,14.49,14.515,29179,0
2005-05-11,14.538,14.538,14.416,14.499,22408,0
2005-05-12,14.58,14.588,14.432,14.466,11081,0
2005-05-13,14.402,14.41,14.289,14.335,20069,0
2005-05-16,14.204,14.335,14.159,14.28,13541,0
2005-05-17,14.28,14.377,14.196,14.368,31148,0
2005-05-18,14.416,14.792,14.344,14.783,32627,0
2005-05-19,14.897,14.936,14.839,14.913,50232,0
2005-05-20,14.919,14.919,14.742,14.906,98494,0
2005-05-23,14.906,14.978,14.822,14.978,65990,0
2005-05-24,14.993,14.993,14.774,14.888,31148,0
2005-05-25,14.879,14.879,14.792,14.865,10957,0
2005-05-26,14.709,14.848,14.637,14.848,15883,0
2005-05-27,14.792,14.813,14.742,14.813,27456,0
2005-05-31,14.726,14.726,14.629,14.644,22531,0
2005-06-01,14.424,14.685,14.424,14.611,32503,0
2005-06-02,14.538,14.604,14.424,14.546,18590,0
2005-06-03,14.416,14.416,14.28,14.393,8988,0
2005-06-06,14.416,14.474,14.368,14.474,9848,0
2005-06-07,14.611,14.831,14.611,14.766,16990,0
2005-06-08,14.856,14.888,14.538,14.644,21177,0
2005-06-09,14.571,14.676,14.482,14.676,24625,0
2005-06-10,14.742,14.742,14.538,14.563,5293,0
2005-06-13,14.432,14.499,14.335,14.402,8865,0
2005-06-14,14.402,14.596,14.402,14.499,9358,0
2005-06-15,14.58,14.685,14.524,14.629,10096,0
2005-06-16,14.726,14.726,14.571,14.62,9478,0
2005-06-17,14.774,14.919,14.766,14.806,19822,0
2005-06-20,14.685,14.751,14.604,14.701,5172,0
2005-06-21,14.701,14.936,14.701,14.865,12802,0
2005-06-22,14.953,15.01,14.936,14.944,8369,0
2005-06-23,14.936,14.986,14.813,14.813,10219,0
2005-06-24,14.783,14.848,14.669,14.669,6403,0
2005-06-27,14.62,14.661,14.58,14.637,20069,0
2005-06-28,14.611,14.669,14.563,14.661,108223,0
2005-06-29,14.709,14.726,14.588,14.644,19207,0
2005-06-30,14.685,14.774,14.588,14.588,15759,0
2005-07-01,14.515,14.538,14.44,14.538,16125,0
2005-07-05,14.474,14.734,14.474,14.58,20807,0
2005-07-06,14.774,14.822,14.766,14.783,14281,0
2005-07-07,14.238,14.546,14.159,14.466,194529,0
2005-07-08,14.62,14.822,14.596,14.766,11327,0
2005-07-11,14.986,15.312,14.986,15.27,20069,0
2005-07-12,15.222,15.425,15.206,15.409,7264,0
2005-07-13,15.222,15.27,15.108,15.227,22778,0
2005-07-14,15.236,15.349,15.214,15.244,20437,0
2005-07-15,15.084,15.189,15.035,15.131,15514,0
2005-07-18,15.027,15.075,14.953,15.002,24993,0
2005-07-19,14.856,15.049,14.813,14.919,16376,0
2005-07-20,14.944,15.206,14.879,15.206,14652,0
2005-07-21,15.147,15.342,15.1,15.285,47525,0
2005-07-22,15.067,15.084,14.944,15.084,14405,0
2005-07-25,14.906,15.049,14.906,14.962,21053,0
2005-07-26,14.978,15.084,14.906,15.075,17358,0
2005-07-27,15.383,15.594,15.335,15.44,41369,0
2005-07-28,15.57,15.717,15.448,15.676,10466,0
2005-07-29,15.488,15.531,15.44,15.488,15022,0
2005-08-01,15.637,15.709,15.594,15.709,5048,0
2005-08-02,15.717,15.88,15.717,15.854,12929,0
2005-08-03,15.773,15.871,15.766,15.871,7387,0
2005-08-04,15.766,15.805,15.691,15.789,12560,0
2005-08-05,15.637,15.645,15.433,15.553,10466,0
2005-08-08,15.733,15.733,15.594,15.594,5417,0
2005-08-09,15.531,15.637,15.515,15.562,21424,0
2005-08-10,15.83,15.895,15.658,15.658,25116,0
2005-08-11,15.594,15.645,15.586,15.611,10957,0
2005-08-12,15.602,15.742,15.602,15.645,15514,0
2005-08-15,15.717,15.733,15.658,15.733,71040,0
2005-08-16,15.578,15.637,15.456,15.539,81134,0
2005-08-17,15.189,15.375,15.189,15.312,26965,0
2005-08-18,15.035,15.108,14.856,15.108,52940,0
2005-08-19,15.002,15.041,14.927,15.041,10096,0
2005-08-22,15.115,15.214,15.049,15.092,23763,0
2005-08-23,15.017,15.067,14.971,15.027,14895,0
2005-08-24,14.953,15.002,14.872,14.879,8247,0
2005-08-25,14.906,14.953,14.872,14.906,30288,0
2005-08-26,15.075,15.075,14.865,14.888,14774,0
2005-08-29,14.906,15.035,14.906,15.027,7634,0
2005-08-30,14.927,14.944,14.799,14.879,16125,0
2005-08-31,14.879,15.115,14.865,15.115,6403,0
2005-09-01,15.14,15.392,15.14,15.328,11572,0
2005-09-02,15.303,15.433,15.278,15.312,6770,0
2005-09-06,15.464,15.611,15.456,15.562,5048,0
2005-09-07,15.611,15.667,15.553,15.652,20931,0
2005-09-08,15.683,15.717,15.586,15.586,6894,0
2005-09-09,15.709,15.751,15.637,15.733,5785,0
2005-09-12,15.392,15.531,15.383,15.448,9358,0
2005-09-13,15.294,15.392,15.294,15.375,6894,0
2005-09-14,15.261,15.303,15.189,15.222,6525,0
2005-09-15,15.049,15.075,14.971,14.986,37428,0
2005-09-16,15.131,15.222,15.035,15.189,9110,0
2005-09-19,15.108,15.108,15.01,15.041,26102,0
2005-09-20,14.971,14.993,14.822,14.831,14281,0
2005-09-21,14.865,14.897,14.774,14.774,7757,0
2005-09-22,14.62,14.644,14.538,14.637,47030,0
2005-09-23,14.694,14.766,14.676,14.701,10588,0
2005-09-26,14.783,14.906,14.783,14.848,3940,0
2005-09-27,14.831,14.936,14.751,14.936,5910,0
2005-09-28,14.865,15.075,14.865,15.075,11450,0
2005-09-29,14.953,15.049,14.897,15.027,24133,0
2005-09-30,14.906,14.986,14.879,14.962,4431,0
2005-10-03,14.872,14.944,14.783,14.792,54910,0
2005-10-04,14.962,15.058,14.906,14.936,17483,0
2005-10-05,14.766,14.831,14.604,14.604,11572,0
2005-10-06,14.661,14.676,14.416,14.499,46416,0
2005-10-07,14.255,14.272,14.083,14.188,12434,0
2005-10-10,14.204,14.255,14.125,14.125,8617,0
2005-10-11,14.263,14.344,14.182,14.196,14037,0
2005-10-12,14.296,14.318,14.125,14.125,29426,0
2005-10-13,13.848,13.987,13.8,13.954,39890,0
2005-10-14,14.027,14.213,13.978,14.213,6894,0
2005-10-17,13.961,13.987,13.889,13.969,7387,0
2005-10-18,13.961,14.027,13.939,13.961,21300,0
2005-10-19,13.855,14.116,13.792,14.116,18837,0
2005-10-20,13.947,13.978,13.711,13.75,17976,0
2005-10-21,13.889,13.954,13.832,13.832,15635,0
2005-10-24,13.855,14.083,13.855,14.075,32011,0
2005-10-25,14.182,14.272,14.174,14.222,4555,0
2005-10-26,13.914,13.914,13.75,13.792,8004,0
2005-10-27,13.817,13.817,13.645,13.711,11572,0
2005-10-28,13.549,13.565,13.484,13.549,14037,0
2005-10-31,13.671,13.817,13.636,13.75,32995,0
2005-11-01,13.923,14.335,13.923,14.188,39028,0
2005-11-02,14.159,14.31,14.159,14.263,27333,0
2005-11-03,14.416,14.571,14.385,14.49,20191,0
2005-11-04,14.402,14.41,14.204,14.296,21177,0
2005-11-07,14.377,14.506,14.36,14.506,13541,0
2005-11-08,14.458,14.563,14.41,14.546,24625,0
2005-11-09,14.515,14.588,14.44,14.49,13541,0
2005-11-10,14.62,14.669,14.506,14.652,19947,0
2005-11-11,14.499,14.774,14.499,14.717,13051,0
2005-11-14,14.62,14.637,14.49,14.546,10219,0
2005-11-15,14.482,14.611,14.402,14.41,7757,0
2005-11-16,14.296,14.353,14.246,14.296,5785,0
2005-11-17,14.41,14.538,14.368,14.524,7757,0
2005-11-18,14.563,14.717,14.538,14.717,9478,0
2005-11-21,14.919,14.978,14.806,14.978,25364,0
2005-11-22,14.848,15.075,14.799,15.01,21915,0
2005-11-23,15.035,15.349,15.035,15.244,230725,0
2005-11-25,14.971,15.049,14.906,15.041,83105,0
2005-11-28,15.084,15.115,14.953,15.084,14895,0
2005-11-29,15.189,15.667,15.041,15.131,152546,0
2005-11-30,15.049,15.18,14.978,15.067,500233,0
2005-12-01,14.822,14.953,14.799,14.919,71411,0
2005-12-02,15.002,15.041,14.936,15.041,21791,0
2005-12-05,15.122,15.163,15.017,15.122,14281,0
2005-12-06,15.002,15.172,14.978,15.049,37305,0
2005-12-07,14.971,15.01,14.848,14.953,30165,0
2005-12-08,14.879,14.944,14.709,14.806,280833,0
2005-12-09,14.726,14.888,14.726,14.799,63158,0
2005-12-12,14.993,15.01,14.888,14.971,9725,0
2005-12-13,14.806,14.927,14.783,14.856,10096,0
2005-12-14,14.927,15.147,14.879,15.058,55033,0
2005-12-15,14.913,14.919,14.734,14.792,21545,0
2005-12-16,15.01,15.163,14.919,15.049,21300,0
2005-12-19,15.236,15.278,15.041,15.084,30657,0
2005-12-20,15.227,15.261,15.156,15.206,10833,0
2005-12-21,15.335,15.433,15.303,15.392,33856,0
2005-12-22,15.425,15.586,15.425,15.57,691559,0
2005-12-23,15.506,15.515,15.433,15.515,8988,0
2005-12-27,15.392,15.531,15.392,15.481,134321,0
2005-12-28,15.57,15.7,15.448,15.464,362584,0
2005-12-29,15.523,15.594,15.464,15.523,54294,0
2005-12-30,15.367,15.539,15.367,15.515,21668,0
2006-01-03,15.805,16.162,15.805,16.132,40751,0
2006-01-04,16.497,16.578,16.431,16.536,26472,0
2006-01-05,16.472,16.472,16.22,16.318,24625,0
2006-01-06,16.586,16.838,16.586,16.771,54049,0
2006-01-09,16.528,16.805,16.464,16.595,24133,0
2006-01-10,16.204,16.36,16.148,16.292,68575,0
2006-01-11,16.261,16.448,16.255,16.383,50849,0
2006-01-12,16.228,16.228,16.001,16.033,26840,0
2006-01-13,16.204,16.376,16.187,16.309,16004,0
2006-01-17,16.292,16.405,16.246,16.292,97756,0
2006-01-18,16.115,16.148,15.903,15.927,25364,0
2006-01-19,16.018,16.275,16.018,16.17,80151,0
2006-01-20,16.255,16.255,15.993,16.041,98986,0
2006-01-23,16.065,16.275,16.065,16.204,37182,0
2006-01-24,16.065,16.148,16.05,16.148,23145,0
2006-01-25,16.05,16.195,15.936,16.162,40505,0
2006-01-26,16.683,16.919,16.578,16.797,32380,0
2006-01-27,16.862,16.869,16.683,16.716,17235,0
2006-01-30,16.633,16.667,16.448,16.545,26224,0
2006-01-31,16.519,16.708,16.497,16.61,13173,0
2006-02-01,16.731,16.805,16.617,16.756,13791,0
2006-02-02,16.562,16.633,16.481,16.502,27578,0
2006-02-03,16.255,16.49,16.195,16.39,14895,0
2006-02-06,16.327,16.327,16.162,16.261,13295,0
2006-02-07,16.162,16.179,15.968,16.056,42230,0
2006-02-08,16.132,16.187,16.082,16.17,22039,0
2006-02-09,16.255,16.49,16.255,16.327,18714,0
2006-02-10,17.024,17.049,16.845,16.953,17113,0
2006-02-13,16.967,17.106,16.967,17.024,21177,0
2006-02-14,17.13,17.349,17.113,17.349,26594,0
2006-02-15,17.21,17.324,17.089,17.121,37059,0
2006-02-16,17.154,17.21,17.137,17.194,14281,0
2006-02-17,17.219,17.382,17.219,17.374,14281,0
2006-02-21,17.666,17.698,17.544,17.561,18714,0
2006-02-22,17.593,17.609,17.536,17.584,19947,0
2006-02-23,17.674,17.707,17.576,17.657,18100,0
2006-02-24,17.626,17.682,17.552,17.609,16746,0
2006-02-27,17.714,17.779,17.682,17.731,15883,0
2006-02-28,17.528,17.528,17.21,17.324,44941,0
2006-03-01,17.447,17.536,17.365,17.382,14528,0
2006-03-02,17.276,17.308,17.097,17.301,46047,0
2006-03-03,17.049,17.08,16.944,17.08,87416,0
2006-03-06,17.015,17.073,16.894,16.967,18714,0
2006-03-07,16.625,16.674,16.57,16.633,21177,0
2006-03-08,16.36,16.519,16.351,16.502,31517,0
2006-03-09,16.519,16.625,16.519,16.554,20191,0
2006-03-10,16.731,16.967,16.674,16.935,29671,0
2006-03-13,16.975,17.13,16.959,16.991,24870,0
2006-03-14,17.121,17.382,17.121,17.154,29179,0
2006-03-15,17.422,17.471,17.301,17.349,14895,0
2006-03-16,17.722,18.583,17.722,18.437,517348,0
2006-03-17,18.927,19.786,18.927,19.453,135679,0
2006-03-20,21.443,21.507,20.884,21.377,806797,0
2006-03-21,21.166,21.483,20.922,21.013,93693,0
2006-03-22,20.38,20.582,20.362,20.564,82860,0
2006-03-23,20.282,20.42,20.11,20.249,160546,0
2006-03-24,18.956,19.687,18.875,19.299,245991,0
2006-03-27,19.331,19.428,19.096,19.235,89015,0
2006-03-28,18.893,19.061,18.818,18.91,64636,0
2006-03-29,18.788,19.069,18.788,19.061,43462,0
2006-03-30,19.069,19.299,19.069,19.235,72641,0
2006-03-31,19.033,19.033,18.867,18.927,109083,0
2006-04-03,18.893,19.209,18.851,19.096,130630,0
2006-04-04,19.061,19.146,19.033,19.103,23885,0
2006-04-05,18.805,18.842,18.576,18.805,70917,0
2006-04-06,19.168,19.535,19.168,19.314,101327,0
2006-04-07,19.364,19.364,18.998,19.006,86184,0
2006-04-10,19.015,19.242,18.884,19.16,51217,0
2006-04-11,18.818,19.251,18.552,19.129,65005,0
2006-04-12,18.729,18.927,18.722,18.827,29303,0
2006-04-13,18.762,19.251,18.762,19.046,23022,0
2006-04-17,18.927,19.453,18.927,19.453,29056,0
2006-04-18,19.087,19.372,18.956,19.372,46906,0
2006-04-19,19.517,19.973,19.462,19.957,24255,0
2006-04-20,19.485,19.493,19.251,19.372,37428,0
2006-04-21,19.372,19.591,18.91,19.168,49616,0
2006-04-24,18.842,18.842,18.608,18.64,71657,0
2006-04-25,18.884,19.033,18.805,18.867,29796,0
2006-04-26,19.069,19.273,19.015,19.235,30904,0
2006-04-27,18.884,19.259,18.812,19.209,52693,0
2006-04-28,19.024,19.436,19.024,19.217,19328,0
2006-05-01,19.331,19.462,18.965,19.129,32995,0
2006-05-02,19.508,19.672,19.508,19.591,33856,0
2006-05-03,19.591,19.64,19.412,19.493,38906,0
2006-05-04,19.412,19.582,19.412,19.502,38413,0
2006-05-05,19.696,20.086,19.696,19.941,24500,0
2006-05-08,19.891,20.11,19.778,19.801,34228,0
2006-05-09,19.98,20.298,19.835,19.948,103791,0
2006-05-10,19.687,20.257,19.608,20.176,53435,0
2006-05-11,20.362,20.362,19.792,19.858,34351,0
2006-05-12,19.631,19.744,19.372,19.477,68083,0
2006-05-15,19.087,19.575,19.087,19.266,22901,0
2006-05-16,19.428,19.526,19.372,19.379,21177,0
2006-05-17,19.201,19.201,18.683,18.779,110067,0
2006-05-18,18.665,18.745,18.308,18.56,34475,0
2006-05-19,18.511,18.842,18.292,18.591,37305,0
2006-05-22,18.006,18.136,17.666,17.884,49863,0
2006-05-23,18.153,18.534,18.153,18.331,50112,0
2006-05-24,17.845,18.722,17.804,18.292,61435,0
2006-05-25,18.114,18.461,17.975,18.446,71778,0
2006-05-26,18.234,18.519,18.065,18.469,33856,0
2006-05-30,18.022,18.096,17.707,17.861,46294,0
2006-05-31,17.787,17.984,17.657,17.967,39028,0
2006-06-01,17.593,17.975,17.584,17.951,26718,0
2006-06-02,18.105,18.226,18.015,18.136,32503,0
2006-06-05,17.812,18.039,17.747,17.845,58235,0
2006-06-06,17.333,17.342,17.024,17.251,48632,0
2006-06-07,17.301,17.584,17.106,17.137,284403,0
2006-06-08,17.024,17.024,16.162,16.771,490262,0
2006-06-09,17.089,17.235,16.797,16.935,85077,0
2006-06-12,17.015,17.015,16.61,16.61,38784,0
2006-06-13,16.082,16.448,16.041,16.089,52204,0
2006-06-14,16.383,16.519,16.124,16.367,55156,0
2006-06-15,16.878,17.13,16.878,17.073,43585,0
2006-06-16,16.78,16.83,16.603,16.7,41248,0
2006-06-19,17.015,17.324,16.869,16.91,26224,0
2006-06-20,17.219,17.293,17.008,17.049,32749,0
2006-06-21,17.121,17.284,17.097,17.202,53435,0
2006-06-22,16.984,16.984,16.65,16.716,25733,0
2006-06-23,16.545,16.7,16.519,16.578,29796,0
2006-06-26,16.674,16.944,16.659,16.878,22652,0
2006-06-27,17.137,17.179,16.771,16.814,45432,0
2006-06-28,17.194,17.26,17.024,17.219,28565,0
2006-06-29,17.471,18.219,17.439,18.105,412448,0
2006-06-30,18.03,18.927,18.015,18.624,322941,0
2006-07-03,18.414,18.454,18.257,18.356,42845,0
2006-07-05,18.136,18.323,17.91,18.039,82860,0
2006-07-06,18.073,18.242,17.984,17.991,25364,0
2006-07-07,17.626,17.828,17.626,17.714,53312,0
2006-07-10,17.617,17.764,17.569,17.657,17483,0
2006-07-11,17.43,17.626,17.276,17.617,41248,0
2006-07-12,17.382,17.43,17.137,17.251,29426,0
2006-07-13,16.935,16.991,16.65,16.708,21915,0
2006-07-14,16.659,16.708,16.57,16.633,20315,0
2006-07-17,16.318,16.545,16.309,16.448,57372,0
2006-07-18,16.519,16.528,16.187,16.376,19576,0
2006-07-19,16.536,17.422,16.536,17.284,88031,0
2006-07-20,17.316,17.324,16.901,16.901,41369,0
2006-07-21,17.106,17.194,16.862,17.049,39890,0
2006-07-24,17.382,17.576,17.382,17.511,25856,0
2006-07-25,17.617,17.657,17.462,17.609,37552,0
2006-07-26,17.682,17.819,17.569,17.747,29671,0
2006-07-27,18.266,18.301,17.853,17.951,30904,0
2006-07-28,17.374,18.03,17.308,17.69,93078,0
2006-07-31,17.301,17.324,17.172,17.268,29056,0
2006-08-01,17.219,17.219,17.008,17.145,73380,0
2006-08-02,17.519,17.772,17.519,17.714,73133,0
2006-08-03,17.398,17.536,17.342,17.536,54419,0
2006-08-04,17.828,17.967,17.65,17.764,24870,0
2006-08-07,17.698,17.722,17.301,17.552,70670,0
2006-08-08,17.447,17.455,17.179,17.301,20437,0
2006-08-09,17.145,17.43,17.145,17.228,39397,0
2006-08-10,17.015,17.293,17.015,17.284,25241,0
2006-08-11,17.049,17.301,17.032,17.301,26594,0
2006-08-14,17.356,17.495,17.324,17.324,29303,0
2006-08-15,17.414,17.804,17.414,17.576,98127,0
2006-08-16,18.088,18.114,17.884,17.984,61312,0
2006-08-17,17.984,18.17,17.892,17.934,40874,0
2006-08-18,17.917,17.942,17.65,17.779,21053,0
2006-08-21,17.91,17.917,17.698,17.787,18100,0
2006-08-22,17.626,17.804,17.626,17.731,9110,0
2006-08-23,17.69,17.772,17.382,17.504,42109,0
2006-08-24,17.828,17.991,17.796,17.984,32136,0
2006-08-25,17.707,17.861,17.65,17.731,62913,0
2006-08-28,17.74,18.073,17.74,17.999,31765,0
2006-08-29,17.975,18.096,17.861,18.006,16867,0
2006-08-30,18.38,18.552,18.372,18.437,49494,0
2006-08-31,18.397,18.446,18.242,18.323,39028,0
2006-09-01,18.591,19.006,18.552,18.779,45922,0
2006-09-05,18.422,18.519,18.316,18.446,82612,0
2006-09-06,18.153,18.17,18.048,18.161,28934,0
2006-09-07,17.731,17.837,17.666,17.787,33366,0
2006-09-08,17.861,17.975,17.812,17.925,99357,0
2006-09-11,17.999,18.194,17.991,18.081,41736,0
2006-09-12,18.161,18.519,18.161,18.486,35582,0
2006-09-13,18.292,18.502,18.257,18.486,29179,0
2006-09-14,18.608,18.745,18.608,18.729,35952,0
2006-09-15,18.875,19.053,18.86,19.006,34840,0
2006-09-18,18.697,18.867,18.657,18.779,76335,0
2006-09-19,18.805,18.827,18.527,18.683,65376,0
2006-09-20,18.956,19.087,18.956,19.061,34104,0
2006-09-21,19.217,19.339,19.16,19.259,79287,0
2006-09-22,19.314,19.331,19.112,19.235,90493,0
2006-09-25,19.251,19.436,19.087,19.412,47895,0
2006-09-26,19.281,19.428,19.235,19.428,54910,0
2006-09-27,19.543,19.713,19.543,19.696,49863,0
2006-09-28,19.744,19.932,19.664,19.851,33611,0
2006-09-29,19.941,20.518,19.941,20.275,80520,0
2006-10-02,19.844,19.915,19.753,19.792,17976,0
2006-10-03,19.818,20.094,19.744,20.004,27949,0
2006-10-04,20.021,20.144,19.915,20.144,29796,0
2006-10-05,20.03,20.03,19.737,19.876,59343,0
2006-10-06,19.485,19.818,19.331,19.549,62298,0
2006-10-09,19.299,19.558,19.183,19.508,56264,0
2006-10-10,19.112,19.12,18.901,19.096,54665,0
2006-10-11,19.201,19.395,19.201,19.387,19328,0
2006-10-12,19.582,19.713,19.462,19.615,30042,0
2006-10-13,19.517,19.81,19.462,19.737,16990,0
2006-10-16,19.535,19.631,19.444,19.631,48016,0
2006-10-17,19.217,19.737,19.096,19.404,59589,0
2006-10-18,19.299,19.372,19.112,19.364,41736,0
2006-10-19,19.679,20.013,19.648,19.835,75719,0
2006-10-20,19.786,19.818,19.543,19.81,76335,0
2006-10-23,19.404,19.81,19.395,19.713,69809,0
2006-10-24,19.771,20.102,19.771,20.021,116840,0
2006-10-25,19.705,19.966,19.631,19.899,74488,0
2006-10-26,19.792,19.997,19.786,19.997,104650,0
2006-10-27,19.535,19.657,19.436,19.575,67592,0
2006-10-30,19.631,20.062,19.631,19.932,63407,0
2006-10-31,20.03,20.152,19.908,20.071,40999,0
2006-11-01,20.257,20.329,19.988,20.117,33366,0
2006-11-02,19.997,20.117,19.899,20.117,71411,0
2006-11-03,19.957,19.957,19.696,19.835,106130,0
2006-11-06,20.021,20.371,20.021,20.306,40628,0
2006-11-07,20.144,20.468,20.117,20.208,28072,0
2006-11-08,19.948,20.249,19.948,20.135,40999,0
2006-11-09,19.844,19.899,19.744,19.818,83967,0
2006-11-10,19.957,20.062,19.908,19.973,29303,0
2006-11-13,20.282,20.329,20.168,20.298,29426,0
2006-11-14,20.249,20.395,20.126,20.371,38535,0
2006-11-15,20.321,20.597,20.298,20.427,57497,0
2006-11-16,20.564,20.687,20.518,20.525,51464,0
2006-11-17,20.59,21.069,20.573,21.028,87416,0
2006-11-20,20.898,20.989,20.843,20.957,64145,0
2006-11-21,21.264,21.377,21.191,21.361,55280,0
2006-11-22,21.255,21.279,21.035,21.166,59466,0
2006-11-24,20.761,20.939,20.761,20.875,11941,0
2006-11-27,20.777,20.809,20.306,20.42,61927,0
2006-11-28,20.541,20.791,20.485,20.784,37182,0
2006-11-29,21.086,21.24,21.077,21.174,67345,0
2006-11-30,21.443,21.62,21.321,21.409,51956,0
2006-12-01,21.418,21.523,21.183,21.337,33980,0
2006-12-04,21.313,21.523,21.313,21.523,27087,0
2006-12-05,21.461,21.582,21.409,21.531,53680,0
2006-12-06,21.006,21.304,20.892,21.183,47771,0
2006-12-07,22.012,22.012,21.784,21.89,38290,0
2006-12-08,22.012,22.068,21.907,21.995,47648,0
2006-12-11,22.148,22.539,22.051,22.345,77072,0
2006-12-12,22.368,22.457,22.173,22.247,35582,0
2006-12-13,22.337,22.409,22.19,22.352,37797,0
2006-12-14,22.19,22.418,22.148,22.409,91477,0
2006-12-15,22.744,22.808,22.522,22.604,44818,0
2006-12-18,22.702,23.149,22.621,22.887,26840,0
2006-12-19,22.636,22.857,22.595,22.857,32995,0
2006-12-20,22.744,22.985,22.694,22.871,52326,0
2006-12-21,22.508,22.823,22.457,22.823,73133,0
2006-12-22,22.621,22.782,22.401,22.629,22161,0
2006-12-26,22.58,22.823,22.58,22.744,14528,0
2006-12-27,22.554,22.758,22.457,22.66,57618,0
2006-12-28,22.58,22.653,22.418,22.588,43462,0
2006-12-29,22.595,22.595,22.49,22.522,17607,0
2007-01-03,23.271,23.312,22.938,23.035,112037,0
2007-01-04,23.018,23.06,22.832,23.052,62791,0
2007-01-05,22.751,22.773,22.474,22.636,51341,0
2007-01-08,22.45,22.677,22.377,22.66,36196,0
2007-01-09,22.744,22.879,22.613,22.744,72272,0
2007-01-10,22.653,22.653,22.393,22.515,94924,0
2007-01-11,22.895,23.115,22.895,23.068,25364,0
2007-01-12,23.035,23.376,23.001,23.327,13419,0
2007-01-16,23.19,23.229,23.044,23.19,25241,0
2007-01-17,23.246,23.49,23.229,23.399,20315,0
2007-01-18,23.351,23.399,23.22,23.36,30165,0
2007-01-19,23.044,23.279,23.026,23.213,27949,0
2007-01-22,23.312,23.351,23.19,23.271,30657,0
2007-01-23,23.068,23.32,23.001,23.237,50973,0
2007-01-24,23.077,23.22,23.035,23.22,29671,0
2007-01-25,22.985,23.115,22.621,22.726,33856,0
2007-01-26,22.595,22.645,22.45,22.645,18345,0
2007-01-29,22.515,22.531,22.352,22.443,89508,0
2007-01-30,22.434,22.45,22.263,22.434,35334,0
2007-01-31,22.019,22.231,21.939,22.215,101081,0
2007-02-01,22.215,22.443,22.199,22.401,46665,0
2007-02-02,22.604,22.84,22.588,22.808,31272,0
2007-02-05,22.887,22.977,22.782,22.938,17729,0
2007-02-06,23.158,23.36,23.158,23.287,33980,0
2007-02-07,23.165,23.312,23.083,23.254,40382,0
2007-02-08,23.001,23.091,22.913,23.044,42845,0
2007-02-09,22.922,23.044,22.686,22.735,27210,0
2007-02-12,22.735,22.751,22.595,22.751,18959,0
2007-02-13,22.718,22.904,21.12,22.895,24009,0
2007-02-14,22.955,23.165,22.955,23.131,16867,0
2007-02-15,22.93,23.068,22.857,22.946,46416,0
2007-02-16,22.913,23.035,22.871,22.922,14774,0
2007-02-20,22.879,23.026,22.808,23.001,35334,0
2007-02-21,22.677,22.744,22.539,22.726,17483,0
2007-02-22,22.531,22.718,22.499,22.718,16376,0
2007-02-23,22.58,22.604,22.443,22.443,23516,0
2007-02-26,22.71,22.735,22.409,22.49,53435,0
2007-02-27,21.971,22.117,21.279,21.443,100465,0
2007-02-28,21.653,21.802,21.483,21.605,46786,0
2007-03-01,20.59,21.233,20.582,21.15,59096,0
2007-03-02,20.843,20.93,20.703,20.728,44323,0
2007-03-05,20.192,20.388,20.062,20.117,70058,0
2007-03-06,20.509,20.834,20.492,20.809,38164,0
2007-03-07,20.791,21.086,20.761,21.028,36196,0
2007-03-08,21.102,21.33,21.102,21.215,29179,0
2007-03-09,21.703,21.759,21.566,21.645,27949,0
2007-03-12,21.507,21.574,21.247,21.361,21177,0
2007-03-13,21.191,21.361,20.791,20.892,57005,0
2007-03-14,20.476,20.67,20.346,20.64,62177,0
2007-03-15,21.102,21.418,21.077,21.233,50849,0
2007-03-16,21.574,21.945,21.452,21.483,61805,0
2007-03-19,22.368,22.588,22.337,22.474,43708,0
2007-03-20,23.068,23.498,22.955,23.434,68330,0
2007-03-21,23.465,23.951,23.327,23.92,54294,0
2007-03-22,23.49,23.531,23.312,23.498,39028,0
2007-03-23,23.88,23.951,23.775,23.951,50356,0
2007-03-26,23.889,23.897,23.165,23.522,70058,0
2007-03-27,23.149,23.392,23.124,23.376,34840,0
2007-03-28,22.938,22.938,22.718,22.887,179508,0
2007-03-29,22.938,23.035,22.548,22.985,110438,0
2007-03-30,22.938,23.165,22.922,23.018,110928,0
2007-04-02,23.368,23.473,23.246,23.465,81012,0
2007-04-03,23.392,23.717,23.392,23.691,29303,0
2007-04-04,23.943,24.091,23.943,24.017,38784,0
2007-04-05,23.96,24.017,23.846,23.889,34964,0
2007-04-09,23.312,23.889,23.312,23.806,18590,0
2007-04-10,24.034,24.23,23.935,24.23,39153,0
2007-04-11,24.408,24.496,24.091,24.146,53435,0
2007-04-12,23.897,24.002,23.846,23.994,15883,0
2007-04-13,23.943,24.025,23.837,24.017,10833,0
2007-04-16,24.294,24.359,24.123,24.335,22408,0
2007-04-17,24.31,24.374,24.173,24.205,14037,0
2007-04-18,24.025,24.164,23.864,24.132,19822,0
2007-04-19,24.245,24.586,21.75,24.366,49988,0
2007-04-20,24.505,24.512,24.212,24.317,29918,0
2007-04-23,24.456,24.814,24.456,24.578,55280,0
2007-04-24,24.374,24.423,24.238,24.317,63774,0
2007-04-25,24.7,24.814,24.569,24.805,35460,0
2007-04-26,24.399,24.416,24.23,24.317,44199,0
2007-04-27,24.317,24.351,24.1,24.196,12682,0
2007-04-30,24.252,24.61,24.245,24.374,27456,0
2007-05-01,24.391,24.473,24.26,24.391,29179,0
2007-05-02,24.252,24.538,24.245,24.464,28317,0
2007-05-03,25.551,25.909,25.421,25.854,113762,0
2007-05-04,26.048,26.519,26.048,26.447,42479,0
2007-05-07,26.802,27.453,26.697,26.998,77196,0
2007-05-08,26.105,26.226,26.024,26.121,31397,0
2007-05-09,25.699,25.74,25.505,25.61,40628,0
2007-05-10,25.245,25.716,25.025,25.131,134198,0
2007-05-11,25.081,25.528,25.065,25.528,45554,0
2007-05-14,25.097,25.147,24.904,25.105,37182,0
2007-05-15,24.919,25.227,24.919,25.097,35704,0
2007-05-16,25.26,25.26,24.943,25.187,52940,0
2007-05-17,25.138,25.333,25.138,25.308,25610,0
2007-05-18,25.22,25.316,25.131,25.211,35952,0
2007-05-21,24.911,24.935,24.821,24.904,74857,0
2007-05-22,24.895,24.895,24.732,24.805,26594,0
2007-05-23,25.057,25.211,25.049,25.138,38535,0
2007-05-24,24.821,24.887,24.366,24.416,35582,0
2007-05-25,24.456,24.643,24.382,24.61,25364,0
2007-05-29,24.739,24.821,24.618,24.668,22901,0
2007-05-30,24.196,24.538,24.196,24.529,52940,0
2007-05-31,24.709,24.774,24.416,24.496,45554,0
2007-06-01,24.586,25.041,24.586,24.717,36318,0
2007-06-04,24.724,24.959,24.724,24.887,17607,0
2007-06-05,24.911,24.911,24.326,24.618,32380,0
2007-06-06,24.44,24.44,24.091,24.108,35334,0
2007-06-07,23.7,23.846,23.271,23.279,75594,0
2007-06-08,23.32,23.504,23.158,23.456,46294,0
2007-06-11,23.482,23.7,23.384,23.61,16004,0
2007-06-12,23.434,23.595,23.333,23.333,21177,0
2007-06-13,23.562,23.733,23.482,23.724,21424,0
2007-06-14,23.684,23.897,23.684,23.758,27087,0
2007-06-15,24.317,24.326,24.212,24.221,23640,0
2007-06-18,24.739,24.83,24.408,24.408,27210,0
2007-06-19,24.512,24.538,24.366,24.448,56759,0
2007-06-20,24.578,24.651,24.326,24.335,47402,0
2007-06-21,24.082,24.187,23.846,24.123,28934,0
2007-06-22,23.977,24.017,23.555,23.562,35334,0
2007-06-25,23.758,24.025,23.662,23.691,42353,0
2007-06-26,23.798,23.798,23.342,23.392,44818,0
2007-06-27,22.97,23.213,22.879,23.205,57250,0
2007-06-28,23.115,23.417,23.026,23.342,41736,0
2007-06-29,23.106,23.376,23.068,23.229,49494,0
2007-07-02,23.131,23.399,23.098,23.254,38045,0
2007-07-03,23.691,23.929,23.677,23.929,44691,0
2007-07-05,23.994,23.994,23.724,23.88,33121,0
2007-07-06,23.791,24.057,23.724,24.041,29179,0
2007-07-09,24.074,24.14,23.969,24.05,34598,0
2007-07-10,23.513,23.587,23.197,23.237,63036,0
2007-07-11,23.653,23.749,23.555,23.691,51587,0
2007-07-12,23.708,24.132,23.684,24.057,46047,0
2007-07-13,24.359,24.496,24.335,24.448,34840,0
2007-07-16,24.205,24.423,24.205,24.278,106004,0
2007-07-17,24.286,24.382,24.178,24.221,48757,0
2007-07-18,23.935,24.057,23.767,24.041,161286,0
2007-07-19,24.187,24.408,24.132,24.245,1073350,0
2007-07-20,24.496,24.529,24.025,24.374,3196784,0
2007-07-23,24.643,25.342,24.52,24.569,1719481,0
2007-07-24,24.164,24.26,23.677,23.741,109083,0
2007-07-25,23.83,23.889,23.32,23.603,100217,0
2007-07-26,22.554,22.66,21.873,22.263,131366,0
2007-07-27,22.068,22.247,21.802,21.848,100587,0
2007-07-30,21.696,21.775,21.483,21.709,94676,0
2007-07-31,22.457,23.513,22.401,23.513,256334,0
2007-08-01,22.744,23.026,22.092,23.001,190833,0
2007-08-02,23.197,23.555,22.744,23.44,143680,0
2007-08-03,23.539,23.555,22.621,22.621,2152858,0
2007-08-06,22.946,23.287,22.668,23.287,140232,0
2007-08-07,23.19,23.889,23.077,23.482,175322,0
2007-08-08,23.733,23.96,23.504,23.783,585309,0
2007-08-09,22.457,23.19,22.409,22.595,172490,0
2007-08-10,21.945,22.157,21.596,21.824,147373,0
2007-08-13,22.028,22.337,21.864,22.044,78675,0
2007-08-14,22.295,22.328,21.523,21.523,59712,0
2007-08-15,21.006,21.531,20.817,20.904,117825,0
2007-08-16,20.647,20.753,19.737,20.451,132968,0
2007-08-17,21.385,21.435,20.834,21.255,105143,0
2007-08-20,21.507,21.507,21.132,21.402,196868,0
2007-08-21,21.044,21.402,21.019,21.288,52448,0
2007-08-22,22.134,22.588,21.995,22.337,101327,0
2007-08-23,22.604,22.629,22.385,22.58,50849,0
2007-08-24,22.515,22.904,22.49,22.817,46172,0
2007-08-27,22.871,22.922,22.595,22.595,39274,0
2007-08-28,22.165,22.304,21.727,21.727,49988,0
2007-08-29,22.409,22.636,22.092,22.554,80151,0
2007-08-30,22.337,22.817,22.337,22.613,83598,0
2007-08-31,23.19,23.408,23.018,23.205,67221,0
2007-09-04,23.482,23.96,23.482,23.855,79043,0
2007-09-05,23.531,23.555,23.287,23.399,35829,0
2007-09-06,23.392,23.61,23.035,23.531,70302,0
2007-09-07,22.97,23.149,22.58,22.764,663734,0
2007-09-10,22.564,22.564,22.157,22.32,67099,0
2007-09-11,22.522,23.001,22.508,22.955,48384,0
2007-09-12,22.499,22.629,22.345,22.522,111422,0
2007-09-13,22.686,22.823,22.595,22.735,46047,0
2007-09-14,21.954,22.32,21.84,22.173,120165,0
2007-09-17,21.346,21.346,20.745,20.85,77567,0
2007-09-18,21.191,22.19,21.062,22.092,127183,0
2007-09-19,22.79,23.19,22.726,22.823,97756,0
2007-09-20,22.613,22.613,22.377,22.522,103171,0
2007-09-21,23.026,23.131,22.718,23.131,35334,0
2007-09-24,23.578,23.684,23.392,23.595,56882,0
2007-09-25,23.237,23.522,23.182,23.342,51341,0
2007-09-26,24.238,24.326,23.951,24.155,45800,0
2007-09-27,24.805,25.049,24.643,24.904,941121,0
2007-09-28,24.943,25.227,24.748,25.057,1241780,0
2007-10-01,25.399,25.943,25.358,25.862,678384,0
2007-10-02,25.399,25.421,24.967,25.22,96280,0
2007-10-03,25.293,25.358,25.105,25.114,64515,0
2007-10-04,25.514,25.543,25.325,25.514,62052,0
2007-10-05,25.568,25.862,25.269,25.543,59835,0
2007-10-08,25.862,25.951,25.514,25.868,101817,0
2007-10-09,25.821,25.893,25.601,25.845,84953,0
2007-10-10,25.787,26.235,25.707,25.96,69687,0
2007-10-11,25.862,25.902,25.463,25.635,57866,0
2007-10-12,25.601,25.909,25.577,25.756,37428,0
2007-10-15,25.179,25.194,24.748,24.935,74241,0
2007-10-16,24.553,24.586,24.245,24.343,52940,0
2007-10-17,24.984,25,24.66,24.895,59589,0
2007-10-18,24.487,24.709,24.408,24.61,67099,0
2007-10-19,24.625,24.709,24.374,24.391,54419,0
2007-10-22,23.986,24.546,23.986,24.52,51709,0
2007-10-23,25.081,25.22,24.782,25.09,49370,0
2007-10-24,25.081,25.342,24.853,25.277,81998,0
2007-10-25,25.935,26.243,25.821,26.243,144049,0
2007-10-26,26.325,26.608,26.266,26.478,68825,0
2007-10-29,26.519,26.519,25.909,26.266,66114,0
2007-10-30,25.975,26.072,25.862,25.975,37921,0
2007-10-31,26.17,26.78,26.112,26.657,60326,0
2007-11-01,25.787,25.854,25.365,25.421,70058,0
2007-11-02,25.421,25.951,25.26,25.951,99606,0
2007-11-05,24.959,25.277,24.853,25.131,60697,0
2007-11-06,25.649,25.699,25.308,25.665,63529,0
2007-11-07,24.837,24.927,24.178,24.178,127059,0
2007-11-08,24.278,24.301,23.708,24.187,97756,0
2007-11-09,23.473,23.473,23.131,23.131,113639,0
2007-11-12,22.694,23.165,22.58,22.66,171264,0
2007-11-13,23.36,23.691,23.295,23.684,99258,0
2007-11-14,23.49,23.555,23.001,23.068,86554,0
2007-11-15,22.79,22.84,22.173,22.377,122873,0
2007-11-16,22.28,22.312,21.817,22.223,110317,0
2007-11-19,21.775,21.775,20.997,21.062,96786,0
2007-11-20,21.279,21.971,21.247,21.768,107360,0
2007-11-21,21.094,21.199,20.678,20.791,176799,0
2007-11-23,21.817,22.304,21.817,22.134,67345,0
2007-11-26,21.653,21.653,20.963,20.963,111052,0
2007-11-27,20.858,21.208,20.85,21.127,124718,0
2007-11-28,21.832,22.621,21.817,22.539,152915,0
2007-11-29,22.059,22.215,21.817,22.012,158181,0
2007-11-30,23.06,23.131,22.271,22.71,147232,0
2007-12-03,22.522,22.522,21.914,22.181,118195,0
2007-12-04,21.802,21.89,21.582,21.582,102436,0
2007-12-05,21.907,22.304,21.857,22.223,131245,0
2007-12-06,22.466,22.71,22.231,22.702,138367,0
2007-12-07,22.992,23.174,22.887,23.035,87907,0
2007-12-10,23.595,24.116,23.49,24.025,206932,0
2007-12-11,24.123,24.578,23.708,23.791,185912,0
2007-12-12,24.23,24.269,23.36,23.717,298687,0
2007-12-13,22.977,23.077,22.49,22.922,211765,0
2007-12-14,22.425,22.857,22.337,22.694,186772,0
2007-12-17,21.759,21.817,21.499,21.507,200929,0
2007-12-18,22.101,22.312,21.768,22.109,284898,0
2007-12-19,22.173,22.239,21.703,21.922,800274,0
2007-12-20,22.28,22.515,22.059,22.312,465761,0
2007-12-21,22.726,23.083,22.58,22.782,120780,0
2007-12-24,22.782,23.708,22.782,23.271,61435,0
2007-12-26,23.19,23.635,22.304,23.229,165471,0
2007-12-27,23.399,23.627,23.19,23.36,243037,0
2007-12-28,23.19,23.539,23.052,23.279,139951,0
2007-12-31,23.279,23.662,23.052,23.263,63529,0
2008-01-02,23.205,24.002,22.735,22.93,118195,0
2008-01-03,22.832,23.548,22.799,23.229,188864,0
2008-01-04,22.71,22.865,22.142,22.231,139495,0
2008-01-07,22.295,22.735,22.004,22.564,171627,0
2008-01-08,22.173,22.352,21.491,21.574,111298,0
2008-01-09,22.109,22.443,22.012,22.393,124227,0
2008-01-10,21.907,22.758,21.637,22.051,181601,0
2008-01-11,21.986,22.051,21.507,21.574,172611,0
2008-01-14,22.45,22.71,22.328,22.668,204669,0
2008-01-15,22.206,22.337,21.475,21.709,322574,0
2008-01-16,21.24,21.483,20.631,20.858,219523,0
2008-01-17,20.948,21.035,19.988,20.152,148603,0
2008-01-18,19.771,19.932,18.842,19.16,196992,0
2008-01-22,18.947,20.306,18.722,20.021,257319,0
2008-01-23,19.582,20.866,19.526,20.799,267724,0
2008-01-24,21.475,21.589,20.843,21.247,245744,0
2008-01-25,21.321,21.409,20.329,20.518,174950,0
2008-01-28,20.533,21.069,20.24,20.791,202529,0
2008-01-29,21.215,21.629,20.799,21.523,273294,0
2008-01-30,20.826,21.613,20.728,21.12,298564,0
2008-01-31,19.786,21.272,19.786,21.035,202408,0
2008-02-01,21.166,21.637,20.753,21.523,390903,0
2008-02-04,21.394,21.637,21.111,21.346,180237,0
2008-02-05,20.582,20.631,20.004,20.013,249562,0
2008-02-06,20.013,20.231,19.744,19.792,189234,0
2008-02-07,19.087,19.259,18.762,19.033,341899,0
2008-02-08,18.973,19.549,18.867,19.273,235967,0
2008-02-11,19.024,19.502,18.446,19.006,454475,0
2008-02-12,19.281,20.062,19.273,19.876,354951,0
2008-02-13,19.835,19.908,19.428,19.786,206594,0
2008-02-14,19.543,19.543,18.851,18.939,211396,0
2008-02-15,18.982,19.339,18.901,19.29,234540,0
2008-02-19,20.135,20.231,19.771,19.899,108380,0
2008-02-20,19.696,19.923,19.535,19.891,85322,0
2008-02-21,20.329,20.388,19.792,19.966,91477,0
2008-02-22,20.192,20.192,19.485,19.988,74736,0
2008-02-25,20.086,20.468,19.818,20.443,128125,0
2008-02-26,20.509,21.313,20.485,20.98,100959,0
2008-02-27,20.556,21.019,20.518,20.834,77688,0
2008-02-28,20.687,20.761,20.411,20.59,81259,0
2008-02-29,20.11,20.11,19.582,19.64,96215,0
2008-03-03,19.64,19.721,19.395,19.6,139887,0
2008-03-04,19.543,19.867,19.314,19.753,94676,0
2008-03-05,20.451,21.044,20.403,20.826,184310,0
2008-03-06,20.597,20.606,20.11,20.126,124248,0
2008-03-07,20.192,20.817,20.192,20.549,155622,0
2008-03-10,20.913,20.997,20.306,20.791,87625,0
2008-03-11,21.166,21.361,20.769,21.361,195265,0
2008-03-12,21.662,21.907,21.557,21.645,122256,0
2008-03-13,21.377,21.939,21.15,21.89,165227,0
2008-03-14,21.475,21.605,19.941,19.941,319614,0
2008-03-17,19.591,19.973,19.153,19.508,253502,0
2008-03-18,20.2,21.077,20.144,21.077,138014,0
2008-03-19,20.85,20.85,20.184,20.266,194283,0
2008-03-20,20.266,21.111,20.208,21.035,157961,0
2008-03-24,20.656,21.523,20.656,21.385,83105,0
2008-03-25,21.679,21.832,21.468,21.718,308166,0
2008-03-26,21.452,21.605,21.247,21.443,88399,0
2008-03-27,21.75,21.848,21.369,21.409,131366,0
2008-03-28,21.914,22.044,21.499,21.735,186278,0
2008-03-31,21.523,21.857,21.427,21.671,103912,0
2008-04-01,22.036,22.751,22.036,22.751,134448,0
2008-04-02,22.751,22.865,22.531,22.744,90325,0
2008-04-03,22.328,22.434,22.117,22.295,160671,0
2008-04-04,22.434,22.45,21.986,22.239,84092,0
2008-04-07,23.333,23.333,22.58,22.686,119427,0
2008-04-08,22.28,22.295,22.101,22.101,232156,0
2008-04-09,22.255,22.255,21.857,21.857,231833,0
2008-04-10,21.629,21.89,21.468,21.566,137646,0
2008-04-11,21.132,21.452,21.127,21.174,135984,0
2008-04-14,21.019,21.158,20.892,20.957,104844,0
2008-04-15,21.199,21.247,21.006,21.053,105517,0
2008-04-16,21.768,22.173,21.759,22.092,132868,0
2008-04-17,21.703,22.134,21.703,21.89,89971,0
2008-04-18,22.629,23.068,22.548,22.79,113444,0
2008-04-21,22.572,22.58,22.337,22.554,69250,0
2008-04-22,22.059,22.173,21.808,22.109,120315,0
2008-04-23,22.304,22.58,22.181,22.58,134386,0
2008-04-24,22.377,22.904,22.239,22.758,74794,0
2008-04-25,22.832,22.946,22.588,22.913,90862,0
2008-04-28,23.018,23.197,22.744,23.14,84615,0
2008-04-29,22.173,22.263,21.995,22.206,141384,0
2008-04-30,22.255,22.595,22.215,22.286,157387,0
2008-05-01,22.328,23.009,22.223,22.97,139948,0
2008-05-02,23.684,23.7,23.246,23.376,91281,0
2008-05-05,23.158,23.482,23.158,23.287,76483,0
2008-05-06,22.93,23.295,22.913,23.229,117192,0
2008-05-07,22.922,22.922,22.368,22.425,159677,0
2008-05-08,22.588,22.79,22.554,22.564,120934,0
2008-05-09,22.157,22.515,22.092,22.328,97735,0
2008-05-12,22.58,22.718,22.409,22.564,114527,0
2008-05-13,22.515,22.58,22.295,22.482,90612,0
2008-05-14,22.134,22.345,22.028,22.028,116841,0
2008-05-15,22.051,22.286,21.978,22.28,78220,0
2008-05-16,22.337,22.531,22.239,22.457,67942,0
2008-05-19,22.239,22.45,22.181,22.231,73141,0
2008-05-20,22.206,22.206,21.596,21.688,109739,0
2008-05-21,21.321,21.402,20.971,20.98,106752,0
2008-05-22,21.158,21.418,21.035,21.33,156173,0
2008-05-23,21.435,21.491,20.948,21.086,148919,0
2008-05-27,20.777,21.035,20.687,20.939,143479,0
2008-05-28,21.24,21.557,21.24,21.452,112685,0
2008-05-29,21.377,21.605,21.337,21.507,92593,0
2008-05-30,21.793,21.832,21.443,21.483,169046,0
2008-06-02,21.132,21.166,20.843,21.053,110478,0
2008-06-03,21.468,21.62,21.264,21.452,140177,0
2008-06-04,21.174,21.264,20.904,20.98,155378,0
2008-06-05,21.044,21.369,20.971,21.369,85645,0
2008-06-06,21.077,21.077,20.468,20.468,101413,0
2008-06-09,20.703,20.761,20.16,20.362,155929,0
2008-06-10,20.266,20.533,20.231,20.403,117239,0
2008-06-11,19.744,19.786,18.982,19.421,408242,0
2008-06-12,19.997,20.388,19.997,20.208,139428,0
2008-06-13,19.883,20.144,19.778,20.071,113939,0
2008-06-16,20.004,20.168,19.835,20.135,140508,0
2008-06-17,20.11,20.184,19.762,19.792,113181,0
2008-06-18,19.508,19.631,19.305,19.436,117136,0
2008-06-19,19.778,19.827,19.47,19.687,149004,0
2008-06-20,19.226,19.314,18.851,18.947,159857,0
2008-06-23,18.99,19.015,18.788,18.91,116539,0
2008-06-24,18.323,18.713,18.194,18.534,175227,0
2008-06-25,18.519,18.99,18.519,18.827,167076,0
2008-06-26,18.21,18.275,17.69,17.69,113309,0
2008-06-27,17.837,17.975,17.43,17.528,167304,0
2008-06-30,17.39,17.439,17.194,17.235,126901,0
2008-07-01,16.91,17.268,16.603,17.024,370533,0
2008-07-02,17.049,17.066,16.502,16.536,197120,0
2008-07-03,17.066,17.26,16.894,17.106,178306,0
2008-07-07,16.83,17.058,16.457,16.562,149675,0
2008-07-08,16.617,17.08,16.481,17.08,220575,0
2008-07-09,17.698,17.698,17.187,17.228,169905,0
2008-07-10,16.967,17.024,16.617,16.805,177958,0
2008-07-11,16.423,16.578,15.895,16.065,205108,0
2008-07-14,16.692,16.692,16.14,16.237,238161,0
2008-07-15,15.751,15.985,15.611,15.611,311023,0
2008-07-16,15.611,16.756,15.545,16.747,324665,0
2008-07-17,17.04,17.382,16.725,17.145,397434,0
2008-07-18,17.293,17.576,17.219,17.504,195570,0
2008-07-21,17.837,17.984,17.642,17.674,153001,0
2008-07-22,17.172,17.819,17.113,17.804,207253,0
2008-07-23,18.372,18.919,18.284,18.648,279774,0
2008-07-24,17.934,17.934,16.953,17.121,2261118,0
2008-07-25,17,17.137,16.545,16.731,7463150,0
2008-07-28,16.83,17.058,16.431,16.481,169922,0
2008-07-29,16.22,16.894,16.204,16.894,206757,0
2008-07-30,17.097,17.504,17.097,17.462,323699,0
2008-07-31,17.495,17.747,17.43,17.487,1358939,0
2008-08-01,17.87,17.917,17.593,17.845,287119,0
2008-08-04,17.609,17.755,17.455,17.584,320631,0
2008-08-05,18.257,19.006,18.257,18.939,503916,0
2008-08-06,18.356,18.583,18.242,18.494,271192,0
2008-08-07,18.088,18.406,17.804,17.934,202404,0
2008-08-08,17.772,18.683,17.69,18.583,198207,0
2008-08-11,18.454,18.519,18.096,18.323,160351,0
2008-08-12,18.397,18.454,17.731,17.879,156838,0
2008-08-13,17.073,17.121,16.57,16.814,263312,0
2008-08-14,16.65,17,16.603,16.901,123540,0
2008-08-15,16.878,17.024,16.747,16.959,147792,0
2008-08-18,16.838,16.838,16.414,16.481,111595,0
2008-08-19,15.709,15.83,15.464,15.553,208459,0
2008-08-20,15.619,15.912,15.425,15.838,156591,0
2008-08-21,15.545,15.7,15.472,15.652,154632,0
2008-08-22,15.919,16.255,15.919,16.255,145970,0
2008-08-25,16.124,16.132,15.838,15.919,120004,0
2008-08-26,15.919,16.261,15.895,16.033,169536,0
2008-08-27,16.115,16.237,15.96,16.22,101805,0
2008-08-28,16.448,16.65,16.405,16.65,93931,0
2008-08-29,16.204,16.376,16.124,16.17,103911,0
2008-09-02,16.78,16.853,16.431,16.554,124287,0
2008-09-03,16.212,16.334,15.936,16.14,127699,0
2008-09-04,15.773,15.846,14.986,15.002,182159,0
2008-09-05,15.163,15.294,14.806,15.278,174915,0
2008-09-08,15.766,16.261,15.602,16.155,264784,0
2008-09-09,16.511,16.692,16.056,16.074,338159,0
2008-09-10,16.448,16.731,16.255,16.481,280211,0
2008-09-11,15.724,16.162,15.637,16.162,167535,0
2008-09-12,15.724,16.056,15.545,15.976,222116,0
2008-09-15,14.141,14.792,14.099,14.159,280480,0
2008-09-16,13.671,14.58,12.336,14.58,410810,0
2008-09-17,14.474,14.661,13.969,14.092,380147,0
2008-09-18,14.734,16.026,13.872,15.667,551059,0
2008-09-19,17.764,18.242,16.603,18.202,304327,0
2008-09-22,17.796,17.796,16.334,16.528,265089,0
2008-09-23,16.026,16.17,15.278,15.586,251758,0
2008-09-24,16.14,16.383,15.724,15.838,85226,0
2008-09-25,16.334,17.382,16.334,17.219,241354,0
2008-09-26,16.115,16.49,16.018,16.162,129222,0
2008-09-29,15.002,15.049,13.401,13.565,217302,0
2008-09-30,14.758,17.024,14.416,14.944,200382,0
2008-10-01,14.822,15.539,14.571,15.375,100594,0
2008-10-02,15.328,15.375,14.019,14.099,124176,0
2008-10-03,13.792,14.865,13.158,13.362,177670,0
2008-10-06,13.11,13.11,11.274,11.973,381580,0
2008-10-07,12.946,13.313,11.867,11.907,310153,0
2008-10-08,11.662,12.565,11.266,11.776,535250,0
2008-10-09,13.052,13.093,10.633,10.69,770898,0
2008-10-10,10.406,10.973,9.2586,10.274,610703,0
2008-10-13,11.591,12.63,11.119,12.63,208140,0
2008-10-14,12.589,12.647,11.616,12.087,2223969,0
2008-10-15,11.283,13.044,10.371,11.111,1009339,0
2008-10-16,9.552,9.584,8.1385,8.5526,592984,0
2008-10-17,8.1223,8.8214,7.5942,8.098,940982,0
2008-10-20,8.7635,10.144,8.6828,9.901,345542,0
2008-10-21,9.552,9.917,9.3397,9.4375,251217,0
2008-10-22,9.0402,9.642,8.5282,9.0966,409390,0
2008-10-23,8.6663,8.877,8.1059,8.6338,278048,0
2008-10-24,7.7811,8.6097,7.4725,7.4725,504219,0
2008-10-27,7.6754,7.8137,7.0663,7.0907,300686,0
2008-10-28,7.1067,7.245,6.0754,7.18,471477,0
2008-10-29,7.773,8.6501,7.5051,8.1466,592663,0
2008-10-30,9.1453,9.495,8.1466,8.6259,417071,0
2008-10-31,7.7891,8.8369,7.4888,8.4228,254979,0
2008-11-03,8.7314,9.3729,8.4471,9.0562,205648,0
2008-11-04,9.852,10.559,9.584,10.397,279825,0
2008-11-05,10.598,10.778,10.047,10.559,420344,0
2008-11-06,9.868,10.038,8.813,8.8611,286005,0
2008-11-07,8.8687,10.519,8.8369,9.673,409967,0
2008-11-10,9.3173,9.552,8.6501,8.6828,281599,0
2008-11-11,8.2195,8.7553,7.8704,8.1709,225215,0
2008-11-12,7.5051,7.5374,6.5383,6.8796,280588,0
2008-11-13,6.5952,7.18,6.2704,7.1557,421532,0
2008-11-14,7.383,7.635,7.0581,7.3101,416510,0
2008-11-17,7.3101,7.4968,6.9607,7.3101,741073,0
2008-11-18,7.0744,7.7811,7.0094,7.643,694155,0
2008-11-19,7.318,7.8298,7.0989,7.6106,341860,0
2008-11-20,6.2867,6.3759,5.8561,6.0106,602807,0
2008-11-21,6.1973,6.3192,5.6857,6.2948,400531,0
2008-11-24,6.8551,8.3658,6.5465,8.3658,338241,0
2008-11-25,7.3506,7.635,7.0744,7.635,253724,0
2008-11-26,7.4643,7.7568,7.3749,7.6917,259335,0
2008-11-28,8.2929,9.1784,8.0168,9.1784,130141,0
2008-12-01,7.9271,7.9271,7.1638,7.1638,246309,0
2008-12-02,7.8541,8.2278,7.4888,7.9193,230340,0
2008-12-03,7.0989,7.6024,7.0826,7.5454,245132,0
2008-12-04,7.4561,7.6591,7.0907,7.253,287236,0
2008-12-05,7.3506,7.6998,6.8551,7.5942,443678,0
2008-12-08,8.1059,8.9349,8.1059,8.8286,606238,0
2008-12-09,9.0966,9.617,8.6501,8.877,455500,0
2008-12-10,8.9904,9.3817,8.747,9.1294,406522,0
2008-12-11,8.9594,9.219,8.4877,8.5688,313062,0
2008-12-12,8.2034,8.8369,8.1223,8.8369,349131,0
2008-12-15,8.6176,8.9904,8.4552,8.6097,262020,0
2008-12-16,8.5365,9.2335,8.4228,9.1049,403152,0
2008-12-17,9.2676,9.73,9.0646,9.3397,334788,0
2008-12-18,9.1294,9.503,8.7966,8.9266,517456,0
2008-12-19,9.2852,9.681,8.9266,9.3563,739239,0
2008-12-22,9.0646,9.2998,8.7635,9.2103,285887,0
2008-12-23,9.332,9.941,9.219,9.2998,1683277,0
2008-12-24,9.2998,9.706,9.1049,9.528,126208,0
2008-12-26,9.3817,9.584,9.1378,9.2266,164005,0
2008-12-29,9.1623,9.689,9.0562,9.4061,291883,0
2008-12-30,9.2508,9.738,9.0881,9.633,279019,0
2008-12-31,9.633,10.826,9.528,10.274,253777,0
2009-01-02,9.788,10.113,9.642,10.023,265919,0
2009-01-05,9.747,10.9,9.747,10.324,807541,0
2009-01-06,10.169,10.664,10.07,10.324,392846,0
2009-01-07,10.446,10.598,10.097,10.227,259969,0
2009-01-08,9.723,9.772,9.503,9.625,1962570,0
2009-01-09,9.877,9.895,9.3817,9.528,614563,0
2009-01-12,9.511,10.031,9.3397,9.747,555673,0
2009-01-13,8.9022,9.2026,8.6176,8.8687,855900,0
2009-01-14,8.4391,8.5201,7.708,8.0573,474780,0
2009-01-15,8.0411,8.6097,7.7811,8.4552,686562,0
2009-01-16,8.504,8.9904,7.8868,8.6421,587076,0
2009-01-20,6.7822,6.8551,6.5061,6.5303,429109,0
2009-01-21,6.8796,7.6267,6.8144,7.5862,386244,0
2009-01-22,6.8633,7.1638,6.6845,6.9201,339286,0
2009-01-23,6.0347,6.6683,5.9292,6.6115,496083,0
2009-01-26,7.1067,7.578,6.8633,6.9932,901649,0
2009-01-27,7.0257,7.2614,6.9282,7.1638,219649,0
2009-01-28,8.0815,8.3658,8.0815,8.2441,432446,0
2009-01-29,8.0735,8.1385,7.838,7.8949,880187,0
2009-01-30,8.0897,8.1303,7.708,7.8622,153553,0
2009-02-02,7.2208,7.4888,7.1067,7.3344,494103,0
2009-02-03,7.6186,7.9759,7.4725,7.9597,307232,0
2009-02-04,8.3335,8.7155,8.1223,8.1223,267071,0
2009-02-05,8.1547,8.5771,8.0249,8.5201,219329,0
2009-02-06,8.6746,8.8538,8.4471,8.6015,244097,0
2009-02-09,8.8452,9.1707,8.7074,9.0317,153754,0
2009-02-10,8.7553,8.8286,8.1303,8.2441,211163,0
2009-02-11,8.1223,8.2034,7.9193,8.1059,180901,0
2009-02-12,7.6186,7.8216,7.4075,7.7244,148091,0
2009-02-13,7.3992,7.6186,7.253,7.3992,180009,0
2009-02-17,6.5791,6.5791,6.3923,6.449,336531,0
2009-02-18,6.2216,6.2216,5.8968,6.0673,513109,0
2009-02-19,6.1485,6.1891,5.8075,5.8155,182099,0
2009-02-20,6.3923,6.8306,6.3599,6.6439,329184,0
2009-02-23,7.0012,7.042,6.449,6.5139,324802,0
2009-02-24,6.4084,6.5303,6.1647,6.4571,482387,0
2009-02-25,6.3759,6.4328,6.051,6.1809,454822,0
2009-02-26,6.7984,7.172,6.7496,6.8306,312677,0
2009-02-27,6.4409,6.7251,6.3271,6.5383,708184,0
2009-03-02,6.1322,6.2378,5.7831,5.8155,523226,0
2009-03-03,5.8481,5.8481,5.442,5.5394,315172,0
2009-03-04,6.1891,6.3923,6.0918,6.2704,594153,0
2009-03-05,5.1171,5.2957,4.8735,4.9547,499776,0
2009-03-06,4.914,5.0438,4.6297,4.8085,465299,0
2009-03-09,4.5323,4.7758,4.4995,4.5485,338569,0
2009-03-10,5.0846,5.6288,5.0763,5.5637,384103,0
2009-03-11,6.1485,6.246,5.7019,5.8481,363684,0
2009-03-12,5.4824,6.0836,5.3039,6.0023,304212,0
2009-03-13,6.1241,6.1566,5.7992,6.051,262975,0
2009-03-16,6.4084,6.5061,6.0754,6.0836,370887,0
2009-03-17,5.9211,6.2541,5.8317,6.1891,347395,0
2009-03-18,5.71,6.3355,5.5149,6.1973,617480,0
2009-03-19,7.4888,7.4888,6.5546,6.5952,1346223,0
2009-03-20,7.3101,7.911,7.2288,7.6024,652262,0
2009-03-23,8.2034,8.6176,8.0411,8.5282,825941,0
2009-03-24,8.1059,8.6097,8.1059,8.2441,497641,0
2009-03-25,8.2278,8.5121,7.838,8.2603,393484,0
2009-03-26,8.1953,8.3172,8.0573,8.1059,497320,0
2009-03-27,7.5942,7.8054,7.4237,7.5374,643754,0
2009-03-30,7.1312,7.2288,7.0337,7.1394,1189358,0
2009-03-31,7.7487,8.2034,7.6267,8.0083,2989764,0
2009-04-01,7.911,8.2603,7.8704,8.2195,327032,0
2009-04-02,8.7074,9.0646,8.6501,8.7718,378254,0
2009-04-03,9.0242,9.3086,8.7718,9.3086,248657,0
2009-04-06,8.6176,8.813,8.5365,8.7553,313875,0
2009-04-07,8.4471,8.504,8.1709,8.1709,633483,0
2009-04-08,8.504,8.5934,8.301,8.4796,251220,0
2009-04-09,8.4145,8.4956,8.1385,8.4796,281340,0
2009-04-13,8.6746,8.78,8.2684,8.6421,162286,0
2009-04-14,8.6663,8.8611,8.4228,8.4391,311316,0
2009-04-15,8.6338,9.1537,8.5934,9.1453,255647,0
2009-04-16,9.3972,9.811,9.2764,9.747,320912,0
2009-04-17,9.828,9.925,9.665,9.723,354206,0
2009-04-20,9.0402,9.0562,8.6991,8.6991,668049,0
2009-04-21,8.3415,9.0158,8.2441,8.9679,666747,0
2009-04-22,8.2765,8.6501,8.2195,8.3415,443206,0
2009-04-23,8.3902,8.5365,8.2278,8.5365,426703,0
2009-04-24,8.9744,9.0242,8.78,8.9425,505351,0
2009-04-27,8.7635,8.9594,8.6991,8.78,250434,0
2009-04-28,8.5934,8.8047,8.5365,8.6663,234203,0
2009-04-29,8.8538,9.1453,8.8452,9.0158,167468,0
2009-04-30,9.528,9.625,9.2508,9.292,364022,0
2009-05-01,9.4702,9.665,9.4061,9.545,256996,0
2009-05-04,9.601,10.144,9.566,10.104,370581,0
2009-05-05,10.803,10.924,10.598,10.664,413967,0
2009-05-06,10.706,10.86,10.356,10.697,181114,0
2009-05-07,10.997,11.151,10.607,10.738,480981,0
2009-05-08,11.062,11.851,11.062,11.811,267962,0
2009-05-11,11.119,11.274,10.965,10.965,191082,0
2009-05-12,11.313,11.33,10.957,11.151,287920,0
2009-05-13,10.363,10.476,9.811,9.941,432247,0
2009-05-14,10.193,11.014,10.176,10.81,519463,0
2009-05-15,10.989,11.137,10.559,10.706,380233,0
2009-05-18,11.062,11.532,10.997,11.453,218885,0
2009-05-19,11.793,12.101,11.728,11.819,351376,0
2009-05-20,11.671,11.851,11.404,11.404,228679,0
2009-05-21,11.216,11.396,11.054,11.184,1111002,0
2009-05-22,11.503,11.583,11.313,11.41,198064,0
2009-05-26,10.892,11.54,10.892,11.426,200560,0
2009-05-27,11.381,11.557,11.094,11.151,178742,0
2009-05-28,11.144,11.208,10.819,11.137,135868,0
2009-05-29,11.338,11.426,11.128,11.426,231501,0
2009-06-01,11.867,12.135,11.833,11.898,180336,0
2009-06-02,12.345,12.55,12.264,12.429,293226,0
2009-06-03,12.087,12.11,11.753,11.874,338687,0
2009-06-04,11.746,11.851,11.631,11.833,213698,0
2009-06-05,12.062,12.126,11.68,11.753,152186,0
2009-06-08,11.608,11.916,11.511,11.819,216315,0
2009-06-09,11.721,11.842,11.599,11.811,357176,0
2009-06-10,11.907,11.907,11.486,11.713,207792,0
2009-06-11,11.819,12.2,11.819,12.004,121039,0
2009-06-12,11.697,11.898,11.671,11.802,99901,0
2009-06-15,11.523,11.566,11.128,11.233,104364,0
2009-06-16,11.128,11.176,10.843,10.843,104422,0
2009-06-17,10.785,10.916,10.607,10.738,109354,0
2009-06-18,10.794,10.989,10.649,10.794,155534,0
2009-06-19,11.364,11.486,11.224,11.305,230152,0
2009-06-22,11.062,11.071,10.729,10.738,197043,0
2009-06-23,10.72,10.916,10.649,10.778,149859,0
2009-06-24,11.119,11.313,10.924,11.062,257903,0
2009-06-25,10.72,11.014,10.641,10.948,248094,0
2009-06-26,10.712,10.884,10.624,10.868,241216,0
2009-06-29,11.184,11.426,11.086,11.338,237410,0
2009-06-30,11.321,11.381,10.973,11.111,205962,0
2009-07-01,11.111,11.283,11.038,11.038,113669,0
2009-07-02,10.673,10.754,10.476,10.476,117207,0
2009-07-06,10.484,10.633,10.412,10.633,109072,0
2009-07-07,10.527,10.551,10.236,10.242,101574,0
2009-07-08,10.07,10.079,9.511,9.706,211889,0
2009-07-09,9.756,9.772,9.4871,9.681,225093,0
2009-07-10,9.4061,9.552,9.2586,9.3817,96954,0
2009-07-13,9.4534,9.697,9.3563,9.617,149089,0
2009-07-14,9.836,9.877,9.601,9.803,129499,0
2009-07-15,10.306,10.51,10.306,10.47,187088,0
2009-07-16,10.412,10.551,10.356,10.493,107842,0
2009-07-17,10.438,10.476,10.291,10.341,95068,0
2009-07-20,11.029,11.128,10.916,11.054,145135,0
2009-07-21,11.372,11.396,11.014,11.169,174520,0
2009-07-22,11.062,11.33,11.047,11.258,133015,0
2009-07-23,11.137,11.631,11.137,11.54,156285,0
2009-07-24,11.532,11.575,11.305,11.511,134759,0
2009-07-27,11.426,11.599,11.355,11.583,103097,0
2009-07-28,11.523,11.697,11.404,11.638,168600,0
2009-07-29,11.654,11.713,11.517,11.646,145673,0
2009-07-30,11.767,12.07,11.728,11.819,970563,0
2009-07-31,12.037,12.298,11.932,12.209,204842,0
2009-08-03,12.315,12.542,12.193,12.507,242977,0
2009-08-04,12.078,12.345,11.948,12.264,229695,0
2009-08-05,12.913,13.149,12.703,13.117,239490,0
2009-08-06,13.134,13.19,12.785,12.939,166342,0
2009-08-07,12.939,13.02,12.678,12.678,163634,0
2009-08-10,13.117,13.208,12.841,12.939,138335,0
2009-08-11,12.622,12.931,12.468,12.475,221327,0
2009-08-12,12.613,12.955,12.589,12.89,131183,0
2009-08-13,14.432,14.701,14.182,14.36,779354,0
2009-08-14,14.075,14.083,13.711,13.978,402042,0
2009-08-17,13.085,13.255,12.997,13.158,194831,0
2009-08-18,13.296,13.523,13.231,13.49,309819,0
2009-08-19,13.24,13.549,13.231,13.401,132591,0
2009-08-20,13.767,14.011,13.767,13.987,144282,0
2009-08-21,14.377,14.538,14.132,14.213,269154,0
2009-08-24,14.318,14.424,13.93,14.067,182014,0
2009-08-25,14.353,14.53,14.23,14.301,167959,0
2009-08-26,14.027,14.075,13.863,13.939,150446,0
2009-08-27,13.897,14.099,13.565,14.075,123038,0
2009-08-28,14.141,14.28,14.036,14.116,113507,0
2009-08-31,13.889,14.027,13.808,13.969,100548,0
2009-09-01,13.881,14.092,13.49,13.645,186596,0
2009-09-02,13.337,13.62,13.32,13.376,216422,0
2009-09-03,13.969,14.019,13.758,13.954,166135,0
2009-09-04,14.301,14.629,14.255,14.629,283200,0
2009-09-08,14.726,14.742,14.458,14.524,158435,0
2009-09-09,14.806,15.122,14.701,14.906,636678,0
2009-09-10,15.041,15.285,14.978,15.227,144797,0
2009-09-11,15.319,15.409,15.058,15.058,163429,0
2009-09-14,14.962,15.27,14.936,15.227,133308,0
2009-09-15,14.927,15.002,14.758,14.978,122431,0
2009-09-16,15.18,15.472,15.041,15.472,117187,0
2009-09-17,15.108,15.433,15.041,15.075,112418,0
2009-09-18,15.319,15.342,15.084,15.156,107148,0
2009-09-21,14.813,15.035,14.701,14.865,84138,0
2009-09-22,15.01,15.058,14.865,14.978,90459,0
2009-09-23,15.416,15.766,15.349,15.349,315868,0
2009-09-24,15.383,15.464,14.872,15.027,199546,0
2009-09-25,15.092,15.206,14.865,14.913,161454,0
2009-09-28,14.758,15.253,14.717,15.172,224610,0
2009-09-29,15.456,15.602,15.319,15.464,151039,0
2009-09-30,15.846,15.863,15.401,15.645,163341,0
2009-10-01,15.602,15.602,15.049,15.067,188934,0
2009-10-02,14.717,15.1,14.669,14.676,258217,0
2009-10-05,14.971,15.409,14.865,15.328,158359,0
2009-10-06,15.488,15.846,15.433,15.611,120976,0
2009-10-07,15.814,16.124,15.789,16.01,257680,0
2009-10-08,16.405,16.472,16.237,16.309,102849,0
2009-10-09,16.268,16.383,16.132,16.284,98643,0
2009-10-12,16.464,16.545,16.327,16.396,97221,0
2009-10-13,16.309,16.342,16.089,16.155,113686,0
2009-10-14,16.554,16.578,16.292,16.519,144450,0
2009-10-15,16.959,17.024,16.771,16.919,159276,0
2009-10-16,16.554,16.731,16.39,16.57,139693,0
2009-10-19,16.383,16.765,16.309,16.586,118073,0
2009-10-20,16.878,16.927,16.49,16.603,166988,0
2009-10-21,16.554,16.959,16.367,16.39,176884,0
2009-10-22,16.309,16.49,16.033,16.448,128252,0
2009-10-23,16.853,16.953,16.536,16.642,230016,0
2009-10-26,16.61,16.756,16.018,16.162,242243,0
2009-10-27,16.39,16.511,15.968,16.089,262189,0
2009-10-28,15.058,15.227,14.458,14.524,476370,0
2009-10-29,15.392,15.628,15.319,15.562,205707,0
2009-10-30,15.375,15.383,14.629,14.694,205277,0
2009-11-02,14.644,15.147,14.563,14.865,217479,0
2009-11-03,14.538,14.839,14.482,14.783,155751,0
2009-11-04,15.253,15.523,15.084,15.14,312768,0
2009-11-05,15.425,15.506,15.244,15.409,201218,0
2009-11-06,15.416,15.628,15.375,15.586,666513,0
2009-11-09,16.44,16.603,16.342,16.603,139388,0
2009-11-10,16.195,16.309,15.976,16.132,200677,0
2009-11-11,16.44,16.578,16.124,16.255,120095,0
2009-11-12,16.098,16.155,15.83,15.927,161237,0
2009-11-13,16.351,16.497,16.275,16.405,117378,0
2009-11-16,16.756,16.959,16.731,16.886,121432,0
2009-11-17,16.944,17.058,16.83,17.058,120425,0
2009-11-18,16.959,17.032,16.633,16.771,108745,0
2009-11-19,16.464,16.497,16.327,16.457,323775,0
2009-11-20,16.351,16.519,16.351,16.497,108830,0
2009-11-23,17.073,17.219,16.894,17.024,133882,0
2009-11-24,17.349,17.487,17.219,17.308,157612,0
2009-11-25,17.714,17.722,17.422,17.666,173295,0
2009-11-27,16.78,17.194,16.747,16.944,151357,0
2009-11-30,16.901,16.975,16.578,16.91,148092,0
2009-12-01,17.137,17.276,16.959,17.097,127971,0
2009-12-02,17.089,17.471,17.073,17.349,140173,0
2009-12-03,17.674,17.755,17.137,17.21,304854,0
2009-12-04,17.293,17.439,16.901,17.08,1040350,0
2009-12-07,16.975,17.172,16.845,16.91,128442,0
2009-12-08,16.376,16.464,16.212,16.309,107607,0
2009-12-09,16.018,16.132,15.83,16.082,129563,0
2009-12-10,15.976,16.124,15.895,16.018,133583,0
2009-12-11,16.001,16.041,15.781,15.927,115596,0
2009-12-14,16.089,16.275,16.033,16.237,167131,0
2009-12-15,16.082,16.14,15.88,15.912,189040,0
2009-12-16,16.519,16.683,16.36,16.448,239774,0
2009-12-17,16.026,16.041,15.751,15.838,151101,0
2009-12-18,15.781,15.846,15.456,15.667,139325,0
2009-12-21,16.01,16.3,16.01,16.228,183146,0
2009-12-22,16.3,16.44,16.261,16.44,679517,0
2009-12-23,16.39,16.511,16.237,16.431,351842,0
2009-12-24,16.49,16.536,16.405,16.49,54184,0
2009-12-28,16.562,16.603,16.472,16.595,86599,0
2009-12-29,16.625,16.659,16.423,16.536,76631,0
2009-12-30,16.268,16.497,16.246,16.472,71493,0
2009-12-31,16.502,16.756,16.502,16.562,79872,0
2010-01-04,16.771,16.853,16.683,16.788,106293,0
2010-01-05,16.845,16.845,16.617,16.771,103802,0
2010-01-06,16.659,16.886,16.603,16.765,55703,0
2010-01-07,16.309,16.423,16.22,16.383,93676,0
2010-01-08,16.464,16.595,16.448,16.57,78702,0
2010-01-11,16.457,16.457,16.327,16.431,55924,0
2010-01-12,16.528,16.65,16.342,16.39,68784,0
2010-01-13,16.562,16.57,16.36,16.554,82798,0
2010-01-14,16.481,16.562,16.334,16.481,62378,0
2010-01-15,16.431,16.431,16.001,16.115,70743,0
2010-01-19,16.405,16.472,16.268,16.44,140212,0
2010-01-20,16.284,16.318,15.936,16.318,1200910,0
2010-01-21,16.17,16.36,15.814,15.985,653455,0
2010-01-22,15.814,16.018,15.539,15.539,1833161,0
2010-01-25,15.993,16.246,15.927,16.162,1139166,0
2010-01-26,15.773,15.985,15.683,15.773,1098510,0
2010-01-27,15.611,15.927,15.515,15.903,914501,0
2010-01-28,15.838,15.887,15.488,15.652,626808,0
2010-01-29,15.206,15.328,14.879,14.919,6142336,0
2010-02-01,15.189,15.303,15.084,15.253,1700481,0
2010-02-02,15.392,15.637,15.261,15.628,409428,0
2010-02-03,15.691,15.895,15.637,15.854,246879,0
2010-02-04,15.481,15.481,15.067,15.067,168737,0
2010-02-05,14.913,15.002,14.272,14.799,679236,0
2010-02-08,14.182,14.41,14.019,14.061,364593,0
2010-02-09,14.449,14.629,14.141,14.474,251919,0
2010-02-10,14.856,14.879,14.62,14.822,343209,0
2010-02-11,14.685,15.002,14.58,14.978,195928,0
2010-02-12,14.474,14.774,14.402,14.751,173939,0
2010-02-16,14.806,15.115,14.726,15.084,83259,0
2010-02-17,15.433,15.562,15.358,15.481,222177,0
2010-02-18,15.18,15.433,15.18,15.409,280960,0
2010-02-19,15.067,15.294,15.027,15.244,104009,0
2010-02-22,15.545,15.578,15.383,15.497,104619,0
2010-02-23,15.261,15.375,14.993,15.172,315811,0
2010-02-24,15.342,15.425,15.222,15.401,360145,0
2010-02-25,14.774,14.872,14.571,14.848,204057,0
2010-02-26,14.848,15.067,14.694,15.027,95148,0
2010-03-01,13.02,13.11,12.841,13.102,3829829,0
2010-03-02,11.776,11.932,11.557,11.86,5717010,0
2010-03-03,12.385,12.475,12.118,12.215,2420401,0
2010-03-04,12.468,12.825,12.362,12.686,1462911,0
2010-03-05,12.613,12.997,12.598,12.906,1755517,0
2010-03-08,12.792,12.866,12.638,12.777,745175,0
2010-03-09,12.572,12.752,12.542,12.686,718533,0
2010-03-10,12.647,13.02,12.63,12.979,1467916,0
2010-03-11,13.199,13.54,13.068,13.54,790891,0
2010-03-12,13.426,13.711,13.401,13.679,719806,0
2010-03-15,13.199,13.296,13.044,13.247,522489,0
2010-03-16,12.946,13.272,12.906,13.247,519545,0
2010-03-17,13.247,13.337,13.231,13.296,620577,0
2010-03-18,13.255,13.384,13.174,13.384,514810,0
2010-03-19,13.231,13.247,12.913,12.971,661661,0
2010-03-22,12.72,13.044,12.72,13.02,747288,0
2010-03-23,12.866,12.946,12.816,12.906,388039,0
2010-03-24,12.678,12.857,12.613,12.769,367529,0
2010-03-25,12.931,12.979,12.694,12.694,282376,0
2010-03-26,12.875,12.979,12.752,12.792,322347,0
2010-03-29,12.979,13.044,12.963,12.997,195068,0
2010-03-30,13.166,13.247,13.158,13.199,298319,0
2010-03-31,13.305,13.49,13.28,13.466,1170794,0
2010-04-01,13.954,14.344,13.881,14.061,837376,0
2010-04-05,14.141,14.466,14.141,14.393,465721,0
2010-04-06,14.075,14.296,14.019,14.263,590145,0
2010-04-07,13.923,14.108,13.906,14.053,469561,0
2010-04-08,13.817,14.019,13.767,13.993,237963,0
2010-04-09,14.167,14.344,14.167,14.31,355406,0
2010-04-12,14.393,14.44,14.222,14.28,214633,0
2010-04-13,14.301,14.327,14.132,14.296,197776,0
2010-04-14,14.44,14.49,14.393,14.482,148576,0
2010-04-15,14.524,14.726,14.515,14.694,409593,0
2010-04-16,14.709,14.734,14.466,14.571,499422,0
2010-04-19,14.28,14.571,14.272,14.563,220572,0
2010-04-20,14.652,14.669,14.58,14.629,153192,0
2010-04-21,14.515,14.538,14.002,14.045,1508615,0
2010-04-22,13.679,13.863,13.466,13.784,280812,0
2010-04-23,13.391,13.532,13.301,13.391,1267484,0
2010-04-26,13.645,13.726,13.556,13.573,303537,0
2010-04-27,13.671,13.679,13.231,13.263,906853,0
2010-04-28,13.353,13.686,13.287,13.515,998810,0
2010-04-29,13.832,14.238,13.758,14.213,492112,0
2010-04-30,14.23,14.432,14.061,14.159,453333,0
2010-05-03,14.289,14.353,14.188,14.327,229953,0
2010-05-04,13.914,14.159,13.58,13.711,337166,0
2010-05-05,13.401,13.58,13.337,13.37,302666,0
2010-05-06,13.588,13.679,12.101,12.777,610987,0
2010-05-07,12.816,13.231,12.394,12.997,826798,0
2010-05-10,13.475,13.523,13.125,13.255,911863,0
2010-05-11,12.939,13.393,12.898,13.255,679053,0
2010-05-12,13.694,13.75,13.604,13.686,796653,0
2010-05-13,13.41,13.62,13.313,13.54,693269,0
2010-05-14,13.158,13.158,12.72,12.866,507800,0
2010-05-17,12.678,12.834,12.429,12.825,881600,0
2010-05-18,12.664,12.664,12.078,12.126,527787,0
2010-05-19,12.184,12.369,12.021,12.315,599786,0
2010-05-20,12.012,12.215,11.802,11.842,7864086,0
2010-05-21,11.767,12.271,11.767,12.2,458534,0
2010-05-24,12.306,12.507,12.142,12.24,464242,0
2010-05-25,11.882,12.078,11.776,12.062,1081429,0
2010-05-26,12.029,12.193,11.705,11.776,481009,0
2010-05-27,12.63,13.077,12.598,13.044,665349,0
2010-05-28,12.875,12.875,12.565,12.678,362898,0
2010-06-01,13.671,13.824,13.384,13.426,832702,0
2010-06-02,13.313,13.507,13.117,13.466,579092,0
2010-06-03,13.515,13.515,13.036,13.247,7438064,0
2010-06-04,13.134,13.255,12.841,12.931,816792,0
2010-06-07,12.841,12.866,12.345,12.385,493502,0
2010-06-08,12.345,12.516,12.11,12.516,452275,0
2010-06-09,12.443,12.605,12.248,12.289,470469,0
2010-06-10,12.89,13.174,12.866,13.158,364739,0
2010-06-11,12.72,12.8,12.558,12.777,372731,0
2010-06-14,13.052,13.158,12.898,12.931,203984,0
2010-06-15,13.296,13.604,13.287,13.604,349148,0
2010-06-16,13.62,13.784,13.565,13.636,320129,0
2010-06-17,13.679,13.686,13.434,13.556,191321,0
2010-06-18,13.636,13.711,13.49,13.556,182885,0
2010-06-21,13.897,13.93,13.565,13.645,296584,0
2010-06-22,13.679,13.784,13.475,13.484,232414,0
2010-06-23,13.556,13.653,13.376,13.597,295154,0
2010-06-24,13.434,13.475,13.166,13.214,361334,0
2010-06-25,13.036,13.166,12.875,13.141,224642,0
2010-06-28,13.11,13.214,12.955,13.06,131525,0
2010-06-29,12.736,12.76,12.443,12.507,265984,0
2010-06-30,12.321,12.437,12.101,12.135,243038,0
2010-07-01,12.256,12.306,11.924,12.215,250251,0
2010-07-02,12.24,12.298,12.078,12.224,169266,0
2010-07-06,12.42,12.507,12.142,12.256,132582,0
2010-07-07,12.256,12.622,12.256,12.58,335692,0
2010-07-08,12.752,12.946,12.678,12.939,735643,0
2010-07-09,12.963,13.24,12.963,13.174,178506,0
2010-07-12,13.068,13.393,12.988,13.345,755306,0
2010-07-13,13.305,13.401,13.231,13.376,379842,0
2010-07-14,13.376,13.523,13.305,13.401,224143,0
2010-07-15,13.498,13.54,13.24,13.531,243819,0
2010-07-16,13.214,13.214,12.8,12.825,170425,0
2010-07-19,12.769,12.849,12.622,12.785,130534,0
2010-07-20,12.429,12.866,12.42,12.785,391626,0
2010-07-21,12.913,13.036,12.672,12.752,3461847,0
2010-07-22,12.988,13.247,12.946,13.19,351752,0
2010-07-23,13.149,13.384,13.11,13.32,351227,0
2010-07-26,13.255,13.362,13.158,13.345,247633,0
2010-07-27,13.969,14.011,13.702,13.923,330778,0
2010-07-28,14.141,14.188,13.824,13.832,836787,0
2010-07-29,14.289,14.368,14.075,14.182,340545,0
2010-07-30,14.125,14.272,14.045,14.141,208459,0
2010-08-02,14.499,14.604,14.482,14.58,178480,0
2010-08-03,14.831,14.848,14.629,14.669,5004369,0
2010-08-04,14.734,14.839,14.571,14.661,250189,0
2010-08-05,14.962,15.027,14.806,15.01,385143,0
2010-08-06,14.774,15.01,14.685,14.919,519643,0
2010-08-09,15.147,15.206,15.092,15.18,208306,0
2010-08-10,14.919,15.122,14.774,15.017,339937,0
2010-08-11,14.432,14.432,14.099,14.132,321369,0
2010-08-12,14.108,14.132,13.897,14.002,266836,0
2010-08-13,14.036,14.174,13.954,13.987,150391,0
2010-08-16,14.002,14.182,13.969,14.116,232728,0
2010-08-17,14.546,14.751,14.466,14.717,296191,0
2010-08-18,14.848,14.962,14.734,14.831,261254,0
2010-08-19,14.726,14.792,14.23,14.335,289326,0
2010-08-20,14.036,14.125,13.947,14.092,157998,0
2010-08-23,14.344,14.482,14.28,14.28,184458,0
2010-08-24,14.011,14.092,13.889,13.961,183411,0
2010-08-25,13.741,13.848,13.597,13.84,155036,0
2010-08-26,13.832,13.987,13.767,13.832,126924,0
2010-08-27,14.116,14.28,13.889,14.23,364144,0
2010-08-30,14.213,14.213,13.969,13.978,172939,0
2010-08-31,13.908,14.09,13.817,14.059,254041,0
2010-09-01,14.344,14.596,14.296,14.596,261256,0
2010-09-02,14.49,14.726,14.482,14.726,156700,0
2010-09-03,14.758,14.865,14.652,14.865,217003,0
2010-09-07,14.53,14.661,14.416,14.588,137443,0
2010-09-08,14.637,14.766,14.604,14.644,149621,0
2010-09-09,14.856,14.953,14.717,14.806,166189,0
2010-09-10,14.879,15.041,14.865,14.927,92802,0
2010-09-13,15.488,15.602,15.375,15.472,162733,0
2010-09-14,15.472,15.733,15.383,15.658,1113929,0
2010-09-15,15.798,15.952,15.724,15.927,238046,0
2010-09-16,15.814,15.919,15.751,15.919,161830,0
2010-09-17,15.733,15.838,15.456,15.531,121123,0
2010-09-20,15.594,15.912,15.562,15.871,197662,0
2010-09-21,15.742,15.887,15.611,15.773,195353,0
2010-09-22,15.637,15.814,15.506,15.562,124405,0
2010-09-23,15.409,15.553,15.319,15.342,75101,0
2010-09-24,15.766,15.854,15.683,15.854,94923,0
2010-09-27,15.871,15.887,15.758,15.758,163965,0
2010-09-28,16.089,16.405,15.887,16.383,243425,0
2010-09-29,16.309,16.36,16.195,16.246,1012937,0
2010-09-30,16.518,16.618,16.152,16.203,1146463,0
2010-10-01,16.633,16.788,16.554,16.674,286995,0
2010-10-04,16.562,16.595,16.246,16.334,111370,0
2010-10-05,16.246,16.578,16.22,16.562,333232,0
2010-10-06,16.554,16.659,16.519,16.57,121842,0
2010-10-07,16.83,16.83,16.448,16.545,144183,0
2010-10-08,16.472,16.562,16.39,16.502,144947,0
2010-10-11,16.261,16.284,16.162,16.204,257127,0
2010-10-12,15.927,15.976,15.822,15.936,391531,0
2010-10-13,16.001,16.148,15.943,16.098,732903,0
2010-10-14,16.14,16.204,15.952,16.065,713888,0
2010-10-15,16.148,16.148,15.805,15.919,156762,0
2010-10-18,16.056,16.261,16.01,16.246,128701,0
2010-10-19,16.255,16.3,15.976,16.065,190450,0
2010-10-20,16.065,16.383,16.065,16.3,713370,0
2010-10-21,16.342,16.756,16.342,16.674,555250,0
2010-10-22,16.423,16.481,16.292,16.342,108225,0
2010-10-25,16.284,16.36,16.132,16.14,373588,0
2010-10-26,15.943,16.098,15.887,16.065,163699,0
2010-10-27,15.83,15.863,15.676,15.846,140489,0
2010-10-28,16.376,16.423,16.212,16.351,185237,0
2010-10-29,16.543,16.569,16.333,16.407,159541,0
2010-11-01,16.376,16.502,16.14,16.268,128047,0
2010-11-02,16.342,16.431,16.195,16.246,126940,0
2010-11-03,16.334,16.405,16.082,16.309,129797,0
2010-11-04,17.058,17.268,17.049,17.268,309641,0
2010-11-05,17.137,17.243,16.991,17.097,135616,0
2010-11-08,16.959,16.984,16.83,16.919,506137,0
2010-11-09,16.756,16.756,16.187,16.275,206926,0
2010-11-10,16.595,16.633,16.246,16.44,131525,0
2010-11-11,16.334,16.39,16.237,16.318,197430,0
2010-11-12,16.383,16.562,16.237,16.292,119653,0
2010-11-15,16.334,16.351,16.179,16.187,92705,0
2010-11-16,16.01,16.026,15.586,15.676,260010,0
2010-11-17,15.814,15.943,15.751,15.838,231844,0
2010-11-18,16.106,16.17,16.033,16.082,343536,0
2010-11-19,15.936,16.033,15.822,16.026,116272,0
2010-11-22,15.611,15.733,15.416,15.658,365086,0
2010-11-23,15.448,15.562,15.131,15.172,150992,0
2010-11-24,15.172,15.27,15.049,15.236,246424,0
2010-11-26,14.58,14.758,14.563,14.717,302617,0
2010-11-29,14.482,14.611,14.335,14.588,289811,0
2010-11-30,14.292,14.582,14.292,14.531,332445,0
2010-12-01,15.122,15.319,15.108,15.303,187485,0
2010-12-02,15.147,15.425,15.147,15.409,202018,0
2010-12-03,15.278,15.506,15.222,15.481,159222,0
2010-12-06,15.553,15.619,15.481,15.57,154455,0
2010-12-07,15.798,15.854,15.676,15.709,222606,0
2010-12-08,16.275,16.423,16.237,16.376,222105,0
2010-12-09,16.853,16.853,16.65,16.739,324045,0
2010-12-10,16.959,17.145,16.822,17.137,302578,0
2010-12-13,16.869,16.991,16.814,16.886,218611,0
2010-12-14,16.83,17.032,16.805,16.838,196304,0
2010-12-15,16.919,16.959,16.642,16.708,180531,0
2010-12-16,16.886,17.049,16.845,16.967,145182,0
2010-12-17,16.901,16.959,16.797,16.944,112400,0
2010-12-20,17.13,17.13,16.901,16.967,123395,0
2010-12-21,17,17.032,16.886,16.959,122414,0
2010-12-22,16.901,16.935,16.814,16.927,92752,0
2010-12-23,16.975,17.066,16.919,17.049,104936,0
2010-12-27,16.797,16.927,16.756,16.862,96805,0
2010-12-28,16.927,16.927,16.814,16.878,106059,0
2010-12-29,17.035,17.193,17.009,17.126,85511,0
2010-12-30,16.96,17.002,16.677,16.76,210494,0
2010-12-31,16.864,17.032,16.831,16.94,82658,0
2011-01-03,17.097,17.154,17.032,17.089,79950,0
2011-01-04,17.39,17.398,17.08,17.179,122247,0
2011-01-05,17.137,17.228,17.106,17.21,118065,0
2011-01-06,17.478,17.519,17.235,17.293,172037,0
2011-01-07,17.301,17.365,17.113,17.276,146425,0
2011-01-10,17.202,17.26,17,17.137,158724,0
2011-01-11,17.316,17.495,17.251,17.462,135589,0
2011-01-12,17.731,17.901,17.657,17.892,145389,0
2011-01-13,17.837,17.917,17.755,17.804,89170,0
2011-01-14,17.642,18.088,17.642,18.073,122631,0
2011-01-18,17.879,18.048,17.828,17.934,177919,0
2011-01-19,17.787,17.837,17.342,17.374,183204,0
2011-01-20,17.276,17.43,17.179,17.293,184822,0
2011-01-21,17.439,17.471,17.26,17.356,81201,0
2011-01-24,16.967,17.121,16.935,17.113,184279,0
2011-01-25,17.015,17.301,16.953,17.301,173241,0
2011-01-26,17.674,17.796,17.6,17.674,164228,0
2011-01-27,18.356,18.363,18.153,18.308,1711391,0
2011-01-28,18.226,18.308,17.837,17.942,928186,0
2011-01-31,17.605,17.757,17.563,17.597,274758,0
2011-02-01,17.796,18.022,17.714,17.999,227212,0
2011-02-02,18.136,18.397,18.096,18.348,322780,0
2011-02-03,18.356,18.372,18.17,18.356,99244,0
2011-02-04,18.494,18.691,18.469,18.665,116875,0
2011-02-07,18.737,18.86,18.665,18.729,118622,0
2011-02-08,18.591,18.713,18.543,18.697,72703,0
2011-02-09,19.087,19.251,19.033,19.103,180400,0
2011-02-10,18.617,18.812,18.519,18.713,519337,0
2011-02-11,18.704,18.927,18.674,18.867,130965,0
2011-02-14,18.648,18.704,18.568,18.683,96891,0
2011-02-15,18.722,18.77,18.591,18.648,192040,0
2011-02-16,19.04,19.201,19.006,19.183,191559,0
2011-02-18,19.348,19.348,19.175,19.226,111935,0
2011-02-22,18.745,18.998,18.527,18.591,219331,0
2011-02-23,18.737,18.812,18.34,18.469,199248,0
2011-02-24,18.17,18.219,17.764,17.892,429309,0
2011-02-25,18.161,18.257,18.096,18.257,170342,0
2011-02-28,18.648,18.808,18.64,18.757,182376,0
2011-03-01,18.748,18.83,18.224,18.265,216024,0
2011-03-02,18.265,18.491,18.249,18.373,179972,0
2011-03-03,18.516,18.714,18.45,18.692,163396,0
2011-03-04,18.851,18.884,18.64,18.797,125467,0
2011-03-07,18.683,18.754,18.331,18.389,171324,0
2011-03-08,18.469,18.779,18.363,18.632,208990,0
2011-03-09,19.6,19.818,19.517,19.753,380163,0
2011-03-10,19.313,19.313,19.024,19.08,178465,0
2011-03-11,18.723,18.938,18.705,18.881,131749,0
2011-03-14,18.805,18.973,18.762,18.956,390534,0
2011-03-15,17.892,18.331,17.812,18.266,705016,0
2011-03-16,17.819,17.828,17.145,17.316,661502,0
2011-03-17,18.256,18.341,17.942,18.05,415690,0
2011-03-18,18.574,18.705,18.507,18.589,201715,0
2011-03-21,19.055,19.18,19.048,19.149,169364,0
2011-03-22,19.414,19.554,19.357,19.38,226411,0
2011-03-23,19.248,19.321,19.172,19.239,151759,0
2011-03-24,19.089,19.223,19.048,19.164,165929,0
2011-03-25,18.946,18.973,18.616,18.623,356883,0
2011-03-28,18.782,18.881,18.692,18.692,115529,0
2011-03-29,18.847,18.998,18.773,18.998,201187,0
2011-03-30,19.239,19.388,19.18,19.338,210488,0
2011-03-31,18.995,19.078,18.868,18.903,222841,0
2011-04-01,19.289,19.598,19.197,19.481,253813,0
2011-04-04,19.547,19.606,19.43,19.481,159617,0
2011-04-05,19.621,19.773,19.589,19.722,138951,0
2011-04-06,19.972,20.119,19.955,20.096,138768,0
2011-04-07,20.062,20.17,19.847,19.964,245550,0
2011-04-08,20.522,20.522,20.096,20.213,250411,0
2011-04-11,20.236,20.388,20.104,20.138,130117,0
2011-04-12,19.92,19.929,19.738,19.822,270652,0
2011-04-13,20.187,20.187,19.913,20.003,156960,0
2011-04-14,19.946,20.163,19.862,20.138,324336,0
2011-04-15,20.072,20.163,20.038,20.087,92513,0
2011-04-18,19.372,19.512,19.164,19.423,212084,0
2011-04-19,19.589,19.706,19.522,19.656,55713,0
2011-04-20,20.104,20.213,20.087,20.17,91598,0
2011-04-21,20.62,20.728,20.513,20.638,285951,0
2011-04-25,20.578,20.612,20.453,20.569,99595,0
2011-04-26,20.62,20.686,20.536,20.629,111096,0
2011-04-27,20.961,21.219,20.82,21.202,524305,0
2011-04-28,21.401,21.525,21.284,21.453,146459,0
2011-04-29,21.465,21.556,21.386,21.496,109495,0
2011-05-02,21.561,21.642,21.393,21.462,96543,0
2011-05-03,21.202,21.369,21.077,21.177,325257,0
2011-05-04,20.901,20.909,20.712,20.82,244172,0
2011-05-05,20.686,20.82,20.453,20.561,132291,0
2011-05-06,20.536,20.736,20.396,20.496,715479,0
2011-05-09,20.17,20.544,20.163,20.487,194432,0
2011-05-10,20.72,21.043,20.694,20.996,107285,0
2011-05-11,20.936,20.996,20.578,20.686,217740,0
2011-05-12,20.22,20.461,20.062,20.396,225505,0
2011-05-13,19.972,20.013,19.629,19.731,336893,0
2011-05-16,19.58,19.839,19.481,19.531,229828,0
2011-05-17,19.372,19.54,19.304,19.531,218536,0
2011-05-18,19.505,19.714,19.489,19.687,128176,0
2011-05-19,20.021,20.179,19.905,20.155,664423,0
2011-05-20,20.236,20.286,19.92,19.964,169188,0
2011-05-23,19.313,19.406,19.239,19.321,139145,0
2011-05-24,19.348,19.43,19.106,19.164,165071,0
2011-05-25,19.197,19.563,19.18,19.473,138720,0
2011-05-26,19.656,19.913,19.621,19.854,179547,0
2011-05-27,20.054,20.961,19.996,20.072,96170,0
2011-05-31,20.277,20.284,20.107,20.259,135947,0
2011-06-01,19.938,19.979,19.438,19.455,201007,0
2011-06-02,19.664,19.671,19.414,19.512,381548,0
2011-06-03,19.239,19.547,19.205,19.446,308664,0
2011-06-06,19.438,19.505,19.248,19.298,269021,0
2011-06-07,19.664,19.804,19.522,19.54,220709,0
2011-06-08,19.372,19.406,19.213,19.265,160993,0
2011-06-09,19.372,19.687,19.33,19.621,133159,0
2011-06-10,19.547,19.563,19.18,19.338,485163,0
2011-06-13,19.481,19.54,19.248,19.43,202542,0
2011-06-14,19.714,19.78,19.589,19.621,139959,0
2011-06-15,19.298,19.338,18.808,18.881,376265,0
2011-06-16,18.795,18.922,18.624,18.776,194177,0
2011-06-17,18.964,19.08,18.865,18.946,150239,0
2011-06-20,18.847,19.006,18.838,18.955,269870,0
2011-06-21,19.106,19.414,19.106,19.348,231506,0
2011-06-22,19.123,19.223,18.925,18.938,461348,0
2011-06-23,18.441,18.683,18.274,18.657,595146,0
2011-06-24,18.417,18.424,18.091,18.185,373242,0
2011-06-27,17.975,18.408,17.959,18.332,207713,0
2011-06-28,18.665,18.898,18.623,18.822,177630,0
2011-06-29,18.89,19.015,18.748,18.982,226655,0
2011-06-30,18.912,19.29,18.886,19.239,138154,0
2011-07-01,19.38,19.78,19.38,19.745,150014,0
2011-07-05,19.606,19.706,19.531,19.606,118561,0
2011-07-06,19.382,19.484,19.314,19.459,65943,0
2011-07-07,19.531,19.563,19.43,19.489,102306,0
2011-07-08,19.505,19.589,19.414,19.589,140393,0
2011-07-11,18.89,18.907,18.582,18.683,187519,0
2011-07-12,18.423,18.624,18.397,18.414,152649,0
2011-07-13,18.54,18.907,18.458,18.757,135071,0
2011-07-14,18.665,18.838,18.424,18.482,132301,0
2011-07-15,18.45,18.458,18.192,18.357,192315,0
2011-07-18,17.992,18.05,17.583,17.751,126618,0
2011-07-19,17.79,17.976,17.757,17.876,1425240,0
2011-07-20,18.076,18.349,17.984,18.256,1861399,0
2011-07-21,18.83,19.089,18.589,19.048,886552,0
2011-07-22,18.631,18.847,18.54,18.8,126632,0
2011-07-25,18.723,18.764,18.616,18.665,119127,0
2011-07-26,18.826,18.852,18.616,18.641,1165546,0
2011-07-27,18.417,18.417,18.007,18.041,216865,0
2011-07-28,18.279,18.667,18.252,18.423,736978,0
2011-07-29,18.632,18.942,18.59,18.733,405772,0
2011-08-01,18.847,18.847,18.232,18.458,587676,0
2011-08-02,18.161,18.279,17.68,17.697,429574,0
2011-08-03,17.984,18.007,17.542,17.842,659971,0
2011-08-04,17.445,17.505,16.452,16.477,550995,0
2011-08-05,17.217,17.268,16.326,16.805,995666,0
2011-08-08,16.286,16.587,15.406,15.479,833787,0
2011-08-09,16.67,16.897,15.794,16.88,699851,0
2011-08-10,15.963,15.963,15.088,15.096,831026,0
2011-08-11,15.44,16.845,15.373,16.643,618245,0
2011-08-12,16.845,17.217,16.678,17.04,480652,0
2011-08-15,17.108,17.369,17.091,17.336,155920,0
2011-08-16,16.964,17.477,16.932,17.227,264664,0
2011-08-17,17.116,17.386,17.04,17.208,228642,0
2011-08-18,16.508,16.543,16.08,16.216,478696,0
2011-08-19,15.954,16.368,15.608,15.635,462774,0
2011-08-22,16.434,16.452,15.971,16.03,498786,0
2011-08-23,16.29,16.697,16.148,16.697,351126,0
2011-08-24,16.587,16.905,16.518,16.839,235279,0
2011-08-25,16.407,16.518,15.88,15.971,385705,0
2011-08-26,15.744,15.971,15.558,15.819,404027,0
2011-08-29,16.132,16.722,16.046,16.643,308914,0
2011-08-30,16.368,16.508,16.172,16.434,337973,0
2011-08-31,16.635,17.108,16.619,16.95,246890,0
2011-09-01,16.713,16.905,16.452,16.468,284251,0
2011-09-02,16.148,16.317,16.03,16.089,189961,0
2011-09-06,15.145,15.364,14.986,15.364,240448,0
2011-09-07,15.626,16.037,15.583,16.022,180465,0
2011-09-08,15.928,16.124,15.658,15.717,213770,0
2011-09-09,15.499,15.701,15.178,15.288,2948226,0
2011-09-12,14.952,15.355,14.884,15.339,326112,0
2011-09-13,15.424,15.583,15.228,15.407,346796,0
2011-09-14,15.744,15.92,15.281,15.761,435943,0
2011-09-15,16.106,16.148,15.836,16.097,202793,0
2011-09-16,16.266,16.307,15.971,16.156,179798,0
2011-09-19,15.517,15.676,15.346,15.583,165415,0
2011-09-20,15.71,15.971,15.542,15.676,160439,0
2011-09-21,15.744,15.819,15.137,15.137,255816,0
2011-09-22,14.42,14.53,14.06,14.27,368825,0
2011-09-23,13.942,14.219,13.917,14.169,266160,0
2011-09-26,14.497,14.986,14.288,14.97,221517,0
2011-09-27,15.508,15.617,15.188,15.255,183715,0
2011-09-28,15.162,15.297,14.725,14.733,136335,0
2011-09-29,15.222,15.339,14.86,15.178,294291,0
2011-09-30,14.485,14.684,14.304,14.374,300949,0
2011-10-03,14.127,14.336,13.697,13.697,261062,0
2011-10-04,13.064,13.672,12.787,13.663,408626,0
2011-10-05,13.672,14.052,13.545,14.034,3282454,0
2011-10-06,14.497,15.465,14.497,15.465,348230,0
2011-10-07,15.558,15.574,15.154,15.197,254032,0
2011-10-10,15.895,16.241,15.895,16.172,200320,0
2011-10-11,15.88,16.14,15.844,16.097,230757,0
2011-10-12,16.697,17.067,16.619,16.855,202315,0
2011-10-13,16.36,16.561,16.19,16.502,220743,0
2011-10-14,17.091,17.125,16.722,16.914,143933,0
2011-10-17,16.653,16.653,16.232,16.273,106053,0
2011-10-18,16.29,16.89,16.037,16.754,232594,0
2011-10-19,16.839,16.932,16.407,16.468,226858,0
2011-10-20,16.259,16.443,15.979,16.426,232445,0
2011-10-21,16.779,17.032,16.736,16.999,149067,0
2011-10-24,17.26,17.741,17.251,17.647,199720,0
2011-10-25,17.631,17.631,17.234,17.26,209642,0
2011-10-26,17.461,17.477,16.88,17.386,240560,0
2011-10-27,18.616,18.852,18.279,18.759,244128,0
2011-10-28,18.052,18.306,17.899,18.245,672673,0
2011-10-31,17.748,17.835,17.404,17.413,278906,0
2011-11-01,16.368,16.788,16.281,16.502,484619,0
2011-11-02,16.779,17.015,16.627,16.914,158492,0
2011-11-03,17.411,17.42,16.823,17.134,374500,0
2011-11-04,16.662,16.972,16.407,16.871,298005,0
2011-11-07,16.871,17.04,16.611,16.897,174600,0
2011-11-08,17.369,17.639,17.2,17.597,202008,0
2011-11-09,16.46,16.578,16.097,16.114,243397,0
2011-11-10,16.508,16.508,16.097,16.368,112872,0
2011-11-11,17.015,17.26,16.914,17.14,149747,0
2011-11-14,16.722,16.823,16.468,16.587,136629,0
2011-11-15,16.553,17.015,16.526,16.88,207442,0
2011-11-16,16.426,16.487,16.072,16.089,209869,0
2011-11-17,16.015,16.055,15.49,15.592,198785,0
2011-11-18,15.87,15.937,15.684,15.81,134976,0
2011-11-21,15.288,15.323,15.019,15.145,165175,0
2011-11-22,15.205,15.355,15.145,15.213,152667,0
2011-11-23,14.902,14.902,14.413,14.413,276772,0
2011-11-25,14.59,14.842,14.547,14.547,98154,0
2011-11-28,15.49,15.684,15.39,15.533,323186,0
2011-11-29,15.87,16.08,15.785,15.853,304107,0
2011-11-30,16.645,16.829,16.395,16.691,287027,0
2011-12-01,16.46,16.763,16.452,16.627,258778,0
2011-12-02,17.125,17.14,16.89,17.024,556816,0
2011-12-05,17.26,17.276,16.914,17.032,254256,0
2011-12-06,17.116,17.268,17.015,17.116,175480,0
2011-12-07,16.855,17.327,16.77,17.26,363875,0
2011-12-08,16.864,16.94,16.543,16.561,150883,0
2011-12-09,16.871,17.351,16.871,17.319,203553,0
2011-12-12,16.678,16.688,16.341,16.502,263132,0
2011-12-13,16.281,16.452,15.794,15.912,267617,0
2011-12-14,15.81,15.912,15.652,15.753,1286565,0
2011-12-15,16.106,16.156,16.005,16.037,223671,0
2011-12-16,16.015,16.19,15.819,15.903,389830,0
2011-12-19,16.03,16.08,15.684,15.701,270249,0
2011-12-20,16.232,16.495,16.198,16.426,179277,0
2011-12-21,16.443,16.468,16.106,16.273,130612,0
2011-12-22,16.19,16.452,16.156,16.392,115657,0
2011-12-23,16.46,16.502,16.377,16.452,85747,0
2011-12-27,16.443,16.578,16.398,16.426,73939,0
2011-12-28,16.508,16.526,16.172,16.207,108016,0
2011-12-29,16.198,16.487,16.182,16.468,140721,0
2011-12-30,16.487,16.722,16.487,16.627,121932,0
2012-01-03,16.871,17.082,16.831,17.007,223490,0
2012-01-04,17.007,17.1,16.788,17.032,131523,0
2012-01-05,16.534,16.736,16.426,16.722,161254,0
2012-01-06,16.745,16.745,16.502,16.526,107460,0
2012-01-09,16.662,16.729,16.477,16.688,109713,0
2012-01-10,17.074,17.14,16.99,17.1,221285,0
2012-01-11,17.108,17.217,16.972,17.193,93608,0
2012-01-12,17.319,17.445,17.134,17.428,126443,0
2012-01-13,17.059,17.15,16.797,17.091,96325,0
2012-01-17,17.47,17.672,17.428,17.555,253690,0
2012-01-18,17.68,17.934,17.656,17.908,174068,0
2012-01-19,18.161,18.371,18.143,18.329,104999,0
2012-01-20,18.245,18.397,18.152,18.379,135238,0
2012-01-23,18.707,18.952,18.676,18.922,283127,0
2012-01-24,18.48,18.694,18.464,18.632,815429,0
2012-01-25,18.48,18.852,18.371,18.759,375078,0
2012-01-26,19.039,19.113,18.886,19.096,436885,0
2012-01-27,18.935,19.122,18.903,19.021,338253,0
2012-01-30,18.397,18.616,18.312,18.524,320240,0
2012-01-31,18.772,18.808,18.618,18.695,259403,0
2012-02-01,19.197,19.323,19.139,19.171,146934,0
2012-02-02,19.349,19.366,19.148,19.205,133979,0
2012-02-03,19.501,19.626,19.449,19.609,124994,0
2012-02-06,19.366,19.501,19.332,19.468,277118,0
2012-02-07,19.449,19.626,19.374,19.549,83878,0
2012-02-08,19.516,19.635,19.433,19.559,744460,0
2012-02-09,19.643,19.684,19.374,19.416,150119,0
2012-02-10,19.039,19.122,18.886,18.995,113746,0
2012-02-13,19.266,19.314,19.078,19.197,138857,0
2012-02-14,18.961,19.078,18.861,19.053,280376,0
2012-02-15,19.046,19.163,18.952,18.978,161651,0
2012-02-16,18.942,19.407,18.912,19.382,202046,0
2012-02-17,19.492,19.535,19.272,19.416,206138,0
2012-02-21,19.122,19.248,19.061,19.078,316573,0
2012-02-22,18.903,18.987,18.817,18.842,164053,0
2012-02-23,19.155,19.305,19.039,19.29,122519,0
2012-02-24,19.391,19.425,19.29,19.366,104232,0
2012-02-27,18.961,19.332,18.922,19.213,105383,0
2012-02-28,19.314,19.459,19.171,19.391,117206,0
2012-02-29,19.443,19.521,19.117,19.168,154303,0
2012-03-01,19.44,19.626,19.44,19.584,141848,0
2012-03-02,19.591,19.651,19.409,19.479,108913,0
2012-03-05,19.366,19.399,19.248,19.391,106516,0
2012-03-06,18.626,18.721,18.446,18.515,156029,0
2012-03-07,18.609,18.763,18.55,18.721,56768,0
2012-03-08,18.935,19.064,18.832,19.005,174747,0
2012-03-09,19.126,19.176,19.024,19.072,94785,0
2012-03-12,19.223,19.323,19.122,19.223,192385,0
2012-03-13,19.543,20.394,19.543,20.394,358064,0
2012-03-14,21.084,21.176,20.662,20.805,236948,0
2012-03-15,20.63,20.796,20.521,20.773,252635,0
2012-03-16,21.148,21.302,21.027,21.027,440102,0
2012-03-19,21.211,21.362,21.176,21.269,238127,0
2012-03-20,20.839,20.932,20.7,20.793,174420,0
2012-03-21,20.891,20.985,20.753,20.821,131780,0
2012-03-22,20.641,20.786,20.616,20.761,434467,0
2012-03-23,20.77,21.044,20.633,21.018,165286,0
2012-03-26,21.46,21.604,21.38,21.595,278151,0
2012-03-27,21.553,21.553,21.355,21.355,193386,0
2012-03-28,21.173,21.209,20.753,20.905,1110257,0
2012-03-29,20.468,20.665,20.441,20.624,749965,0
2012-03-30,20.71,20.719,20.504,20.682,442412,0
2012-04-02,20.616,21.191,20.57,20.966,671561,0
2012-04-03,20.891,20.951,20.355,20.553,769425,0
2012-04-04,20.286,20.409,20.03,20.262,607180,0
2012-04-05,19.969,20.158,19.916,20.038,105972,0
2012-04-09,19.736,19.891,19.555,19.805,155969,0
2012-04-10,19.813,19.874,19.279,19.322,496695,0
2012-04-11,19.813,19.883,19.719,19.78,779729,0
2012-04-12,19.9,20.355,19.883,20.321,140761,0
2012-04-13,20.225,20.225,19.763,19.763,179154,0
2012-04-16,19.805,19.909,19.591,19.813,322383,0
2012-04-17,20.218,20.486,20.175,20.417,165223,0
2012-04-18,20.383,20.545,20.321,20.392,216860,0
2012-04-19,20.793,21.018,20.597,20.778,410465,0
2012-04-20,20.994,21.13,20.803,20.873,649646,0
2012-04-23,20.184,20.262,19.969,20.167,380176,0
2012-04-24,20.364,20.494,20.296,20.425,699087,0
2012-04-25,20.812,21.018,20.691,20.985,223374,0
2012-04-26,20.545,20.942,20.512,20.891,268768,0
2012-04-27,21.302,21.355,21.124,21.251,354795,0
2012-04-30,21.138,21.217,20.932,21.097,167652,0
2012-05-01,21.035,21.243,20.985,21.148,160197,0
2012-05-02,21.003,21.199,20.855,21.148,257694,0
2012-05-03,21.018,21.035,20.624,20.7,386856,0
2012-05-04,20.374,20.425,20.158,20.202,153455,0
2012-05-07,20.167,20.476,20.167,20.433,139162,0
2012-05-08,19.969,20.02,19.651,19.943,301506,0
2012-05-09,19.271,19.789,19.22,19.66,240465,0
2012-05-10,20.02,20.142,19.961,20.055,229601,0
2012-05-11,19.78,20.151,19.744,19.9,159632,0
2012-05-14,19.669,19.891,19.6,19.676,173113,0
2012-05-15,19.574,19.669,19.384,19.4,153875,0
2012-05-16,19.298,19.384,18.961,18.961,225072,0
2012-05-17,18.702,18.763,18.428,18.428,205117,0
2012-05-18,18.308,18.343,17.955,17.982,446773,0
2012-05-21,18.161,18.479,18.101,18.479,343881,0
2012-05-22,18.575,18.859,18.523,18.626,314472,0
2012-05-23,18.18,18.213,17.852,18.213,412160,0
2012-05-24,18.54,18.652,18.351,18.55,260534,0
2012-05-25,18.351,18.462,18.255,18.351,159003,0
2012-05-29,18.67,18.721,18.505,18.679,597651,0
2012-05-30,18.135,18.135,17.86,17.87,332336,0
2012-05-31,18.05,18.189,17.696,18.085,338368,0
2012-06-01,17.584,17.731,17.396,17.439,292382,0
2012-06-04,17.559,17.653,17.351,17.534,165287,0
2012-06-05,17.525,17.902,17.499,17.885,470494,0
2012-06-06,18.041,18.462,18.041,18.455,346388,0
2012-06-07,19.04,19.064,18.609,18.661,231026,0
2012-06-08,18.412,18.702,18.316,18.695,137869,0
2012-06-11,18.935,18.942,18.505,18.523,161922,0
2012-06-12,18.695,18.935,18.496,18.935,170281,0
2012-06-13,18.782,18.961,18.652,18.711,170236,0
2012-06-14,18.859,19.1,18.763,19.005,468963,0
2012-06-15,19.135,19.237,19.024,19.203,175168,0
2012-06-18,18.996,19.16,18.935,19.024,138810,0
2012-06-19,19.418,19.865,19.418,19.753,173130,0
2012-06-20,20.132,20.184,19.772,19.995,295540,0
2012-06-21,20.193,20.252,19.608,19.633,330441,0
2012-06-22,19.78,19.795,19.426,19.564,219413,0
2012-06-25,19.211,19.211,18.961,18.996,92518,0
2012-06-26,19.184,19.298,19.005,19.256,101663,0
2012-06-27,19.279,19.452,19.176,19.434,113892,0
2012-06-28,19.033,19.443,19.005,19.418,112629,0
2012-06-29,19.865,20.012,19.805,19.969,140291,0
2012-07-02,20.314,20.458,20.123,20.458,119237,0
2012-07-03,20.338,20.425,20.244,20.338,161423,0
2012-07-05,19.693,19.909,19.581,19.753,207807,0
2012-07-06,19.495,19.591,19.409,19.555,115145,0
2012-07-09,19.443,19.633,19.359,19.633,120487,0
2012-07-10,20.047,20.114,19.891,19.985,123562,0
2012-07-11,20.003,20.047,19.789,19.952,114520,0
2012-07-12,19.624,19.736,19.504,19.693,110500,0
2012-07-13,19.9,20.383,19.9,20.374,250921,0
2012-07-16,20.425,20.504,20.262,20.433,116530,0
2012-07-17,20.409,20.441,20.089,20.425,59045,0
2012-07-18,20.392,20.624,20.364,20.57,124289,0
2012-07-19,20.735,20.855,20.682,20.778,112595,0
2012-07-20,20.476,20.545,20.314,20.347,72875,0
2012-07-23,19.591,19.719,19.462,19.676,477010,0
2012-07-24,19.642,19.676,19.314,19.521,117727,0
2012-07-25,19.719,19.736,19.487,19.564,96725,0
2012-07-26,20.167,20.262,20.082,20.202,101918,0
2012-07-27,20.486,21.063,20.468,20.966,211184,0
2012-07-30,20.821,21.01,20.786,20.951,64716,0
2012-07-31,20.744,20.793,20.468,20.468,158103,0
2012-08-01,20.855,20.905,20.641,20.641,205343,0
2012-08-02,19.952,20.184,19.693,19.865,355610,0
2012-08-03,20.905,21.294,20.873,21.235,130681,0
2012-08-06,21.235,21.311,21.156,21.173,143266,0
2012-08-07,21.302,21.433,21.251,21.302,103647,0
2012-08-08,21.414,21.706,21.355,21.604,109165,0
2012-08-09,21.665,21.785,21.509,21.621,106840,0
2012-08-10,21.595,21.923,21.518,21.879,140711,0
2012-08-13,21.768,21.804,21.621,21.741,124131,0
2012-08-14,22.16,22.238,22.073,22.142,122345,0
2012-08-15,22.146,22.292,22.139,22.232,69741,0
2012-08-16,21.785,22.112,21.7,21.983,292015,0
2012-08-17,22.044,22.121,21.94,22.121,97448,0
2012-08-20,21.991,22.034,21.795,21.948,98290,0
2012-08-21,22.01,22.19,21.914,21.991,153250,0
2012-08-22,21.829,21.925,21.655,21.891,497675,0
2012-08-23,21.837,21.855,21.578,21.62,126349,0
2012-08-24,21.62,21.759,21.533,21.655,142420,0
2012-08-27,21.741,21.796,21.611,21.682,110409,0
2012-08-28,21.57,21.706,21.542,21.638,161550,0
2012-08-29,21.629,21.706,21.533,21.611,97334,0
2012-08-30,21.655,21.734,21.472,21.586,144787,0
2012-08-31,21.741,21.846,21.578,21.741,98397,0
2012-09-04,21.41,21.498,21.246,21.376,125244,0
2012-09-05,21.638,21.776,21.533,21.664,81886,0
2012-09-06,22.116,22.587,22.116,22.559,123082,0
2012-09-07,22.838,22.925,22.759,22.847,157934,0
2012-09-10,22.725,22.766,22.621,22.637,327681,0
2012-09-11,22.682,22.925,22.663,22.898,176979,0
2012-09-12,23.097,23.282,22.969,23.057,88673,0
2012-09-13,23.395,23.908,23.237,23.855,288541,0
2012-09-14,24.012,24.185,23.995,24.03,80971,0
2012-09-17,23.77,23.837,23.603,23.673,79109,0
2012-09-18,23.116,23.299,23.091,23.247,81990,0
2012-09-19,23.116,23.35,23.002,23.309,199255,0
2012-09-20,23.074,23.237,22.889,23.203,78082,0
2012-09-21,23.386,23.386,23.229,23.237,86715,0
2012-09-24,23.02,23.325,22.952,23.229,61128,0
2012-09-25,23.395,23.395,22.925,22.925,111148,0
2012-09-26,22.751,22.813,22.473,22.734,86357,0
2012-09-27,22.838,23.047,22.672,23.011,55424,0
2012-09-28,22.847,22.864,22.49,22.612,274233,0
2012-10-01,22.857,23.133,22.838,22.872,54432,0
2012-10-02,23.091,23.169,22.952,23.02,81842,0
2012-10-03,23.074,23.187,22.88,23.057,119901,0
2012-10-04,23.377,23.603,23.369,23.595,59011,0
2012-10-05,23.77,24.012,23.666,23.699,85175,0
2012-10-08,23.454,23.506,23.377,23.445,50585,0
2012-10-09,23.331,23.422,23.212,23.219,110953,0
2012-10-10,23.16,23.255,22.993,23.047,57228,0
2012-10-11,23.56,23.717,23.445,23.544,171959,0
2012-10-12,23.795,23.873,23.666,23.846,239877,0
2012-10-15,23.742,23.846,23.544,23.811,156936,0
2012-10-16,24.361,24.474,24.307,24.403,75409,0
2012-10-17,24.16,24.395,24.142,24.385,138134,0
2012-10-18,24.254,24.368,24.012,24.15,252764,0
2012-10-19,24.109,24.117,23.829,23.882,82700,0
2012-10-22,24.09,24.134,23.795,23.995,122403,0
2012-10-23,23.553,23.576,23.35,23.445,96229,0
2012-10-24,23.553,23.576,23.377,23.431,64672,0
2012-10-25,24.072,24.134,23.855,24.021,107597,0
2012-10-26,23.567,23.673,23.36,23.491,205459,0
2012-10-31,23.846,23.932,23.717,23.9,117642,0
2012-11-01,23.916,23.969,23.846,23.932,86291,0
2012-11-02,24.072,24.09,23.76,23.786,55863,0
2012-11-05,23.829,23.959,23.76,23.916,97390,0
2012-11-06,24.054,24.325,24.054,24.29,529633,0
2012-11-07,23.837,23.882,23.603,23.724,105868,0
2012-11-08,23.779,23.926,23.585,23.585,68929,0
2012-11-09,23.237,23.576,23.237,23.369,140206,0
2012-11-12,23.491,23.585,23.422,23.499,94195,0
2012-11-13,23.482,23.932,23.454,23.657,73357,0
2012-11-14,24.142,24.194,23.689,23.751,174856,0
2012-11-15,23.544,23.638,23.386,23.525,87145,0
2012-11-16,23.464,23.525,23.178,23.431,89344,0
2012-11-19,23.932,24.176,23.932,24.176,70558,0
2012-11-20,24.474,24.672,24.439,24.665,241704,0
2012-11-21,24.508,24.543,24.377,24.525,65663,0
2012-11-23,24.672,24.951,24.638,24.951,89163,0
2012-11-26,24.681,24.907,24.551,24.864,298522,0
2012-11-27,24.665,24.794,24.543,24.551,85742,0
2012-11-28,24.413,24.968,24.343,24.951,119140,0
2012-11-29,25.073,25.265,25.047,25.238,101494,0
2012-11-30,25.325,25.491,25.229,25.378,895776,0
2012-12-03,25.325,25.378,25.169,25.194,821267,0
2012-12-04,25.298,25.413,25.265,25.333,503873,0
2012-12-05,25.229,25.465,25.152,25.388,1252513,0
2012-12-06,25.456,25.518,25.343,25.491,455522,0
2012-12-07,25.352,25.473,25.256,25.465,249858,0
2012-12-10,25.532,25.596,25.413,25.596,112747,0
2012-12-11,25.613,25.663,25.473,25.55,141833,0
2012-12-12,25.526,25.631,25.388,25.405,201693,0
2012-12-13,25.343,25.388,25.169,25.186,250261,0
2012-12-14,24.779,24.968,24.656,24.847,191916,0
2012-12-17,24.924,25.021,24.829,25.003,180087,0
2012-12-18,24.751,25.029,24.725,25.029,375766,0
2012-12-19,25.298,25.388,25.212,25.307,578432,0
2012-12-20,25.465,25.578,25.325,25.578,195305,0
2012-12-21,24.76,24.786,24.498,24.648,246349,0
2012-12-24,24.516,24.699,24.516,24.62,65379,0
2012-12-26,24.812,24.812,24.508,24.595,113661,0
2012-12-27,24.725,24.821,24.516,24.751,178888,0
2012-12-28,24.316,24.456,24.247,24.299,146922,0
2012-12-31,24.535,24.864,24.508,24.829,191341,0
2013-01-02,25.682,25.831,25.482,25.743,226858,0
2013-01-03,25.568,25.645,25.482,25.518,197347,0
2013-01-04,25.604,25.89,25.568,25.839,208886,0
2013-01-07,25.645,25.708,25.518,25.682,140836,0
2013-01-08,25.518,25.56,25.395,25.56,174185,0
2013-01-09,25.613,25.734,25.56,25.663,100566,0
2013-01-10,25.873,25.986,25.753,25.935,71891,0
2013-01-11,25.986,25.994,25.831,25.952,74882,0
2013-01-14,25.994,26.031,25.88,25.978,177415,0
2013-01-15,25.978,26.1,25.925,26.073,185208,0
2013-01-16,25.925,25.978,25.839,25.916,156103,0
2013-01-17,25.978,26.159,25.899,26.116,105022,0
2013-01-18,25.795,25.866,25.682,25.857,124544,0
2013-01-22,25.655,25.691,25.541,25.682,213985,0
2013-01-23,25.541,25.596,25.413,25.586,138211,0
2013-01-24,25.759,25.899,25.726,25.821,90657,0
2013-01-25,25.961,26.221,25.961,26.221,92705,0
2013-01-28,26.317,26.317,26.092,26.159,73283,0
2013-01-29,26.177,26.309,26.151,26.264,72335,0
2013-01-30,26.682,26.848,26.682,26.752,185274,0
2013-01-31,26.639,26.715,26.464,26.498,133729,0
2013-02-01,26.63,26.69,26.489,26.508,135136,0
2013-02-04,26.003,26.073,25.645,25.767,195372,0
2013-02-05,25.672,25.718,25.518,25.631,213740,0
2013-02-06,25.456,25.613,25.405,25.613,99505,0
2013-02-07,25.428,25.456,25.073,25.238,198300,0
2013-02-08,25.491,25.726,25.482,25.663,254505,0
2013-02-11,25.753,25.777,25.518,25.655,65614,0
2013-02-12,25.578,25.839,25.55,25.734,94126,0
2013-02-13,25.767,25.866,25.518,25.55,107180,0
2013-02-14,25.623,25.691,25.526,25.645,72125,0
2013-02-15,25.631,25.743,25.518,25.56,71676,0
2013-02-19,26.037,26.177,25.978,26.134,126897,0
2013-02-20,26.134,26.151,25.759,25.785,172985,0
2013-02-21,25.638,25.726,25.509,25.645,172971,0
2013-02-22,25.943,25.994,25.604,25.803,92663,0
2013-02-25,25.541,25.623,24.838,24.855,186216,0
2013-02-26,25.013,25.143,24.794,24.986,188005,0
2013-02-27,25.333,25.978,25.298,25.952,164084,0
2013-02-28,25.935,26.143,25.866,25.961,135970,0
2013-03-01,25.604,25.978,25.491,25.916,97066,0
2013-03-04,25.88,26.239,25.821,26.239,85544,0
2013-03-05,26.639,26.794,26.63,26.715,184953,0
2013-03-06,26.603,26.639,26.376,26.543,172290,0
2013-03-07,26.655,26.752,26.586,26.675,111566,0
2013-03-08,26.655,26.709,26.464,26.561,400008,0
2013-03-11,26.682,26.9,26.603,26.874,185041,0
2013-03-12,26.715,26.855,26.603,26.715,109799,0
2013-03-13,28.194,29.368,28.049,29.308,1061188,0
2013-03-14,30.16,30.492,30.16,30.466,1241328,0
2013-03-15,30.692,30.735,30.266,30.37,279357,0
2013-03-18,29.448,29.57,29.013,29.082,577259,0
2013-03-19,29.308,29.368,29.064,29.308,273727,0
2013-03-20,29.421,29.482,29.047,29.222,286214,0
2013-03-21,28.744,28.761,28.474,28.552,240801,0
2013-03-22,28.639,29.317,28.622,29.3,439224,0
2013-03-25,29.222,29.231,28.361,28.552,205524,0
2013-03-26,28.943,29.151,28.83,29.142,208168,0
2013-03-27,28.361,28.482,28.23,28.413,226913,0
2013-03-28,28.624,29.039,28.569,28.693,377259,0
2013-04-01,28.809,28.809,28.329,28.526,325358,0
2013-04-02,28.526,29.154,28.472,29.154,729092,0
2013-04-03,29.137,29.173,28.801,28.872,392436,0
2013-04-04,28.561,28.702,28.41,28.667,170955,0
2013-04-05,27.762,28.419,27.674,28.392,185899,0
2013-04-08,27.974,28.18,27.85,28.172,121804,0
2013-04-09,28.038,28.278,27.896,28.135,142548,0
2013-04-10,28.907,29.251,28.898,29.128,216950,0
2013-04-11,29.536,29.722,29.376,29.394,151557,0
2013-04-12,28.978,29.226,28.854,29.226,190376,0
2013-04-15,28.907,29.022,28.481,28.491,204121,0
2013-04-16,28.624,28.995,28.569,28.978,182357,0
2013-04-17,27.942,27.951,27.541,27.789,192272,0
2013-04-18,28.144,28.287,27.942,28.002,176477,0
2013-04-19,28.144,28.172,27.904,28.057,168473,0
2013-04-22,28.444,28.462,27.896,28.08,416308,0
2013-04-23,29.553,29.909,29.5,29.687,230010,0
2013-04-24,29.695,29.891,29.581,29.776,140939,0
2013-04-25,30.067,30.131,29.819,29.847,125287,0
2013-04-26,30.486,30.875,30.469,30.75,203695,0
2013-04-29,30.769,30.769,30.28,30.662,211571,0
2013-04-30,30.671,30.724,30.486,30.626,342592,0
2013-05-01,30.519,30.741,30.396,30.469,135267,0
2013-05-02,30.403,30.999,30.334,30.945,119791,0
2013-05-03,32.223,32.445,31.965,32.107,1519408,0
2013-05-06,32.072,32.364,32.072,32.321,155085,0
2013-05-07,31.318,31.638,31.275,31.566,1601747,0
2013-05-08,32.248,32.382,32.126,32.248,234048,0
2013-05-09,32.524,32.603,32.206,32.285,166958,0
2013-05-10,32.133,32.232,31.78,32.091,98071,0
2013-05-13,31.878,31.911,31.585,31.718,176763,0
2013-05-14,31.443,31.754,31.361,31.754,353895,0
2013-05-15,32.001,32.169,31.939,32.142,123049,0
2013-05-16,32.01,32.213,31.93,31.993,97723,0
2013-05-17,32.099,32.372,31.974,32.338,62615,0
2013-05-20,31.664,32.064,31.611,32.026,142690,0
2013-05-21,31.949,32.436,31.911,32.418,240059,0
2013-05-22,31.911,32.321,31.514,31.602,539456,0
2013-05-23,31.061,31.381,30.733,31.239,220073,0
2013-05-24,31.071,31.122,30.733,31.016,103555,0
2013-05-28,31.016,31.248,30.929,31.052,233463,0
2013-05-29,30.671,30.856,30.519,30.805,237668,0
2013-05-30,30.919,31.361,30.841,31.301,110038,0
2013-05-31,30.516,30.562,29.973,29.981,265647,0
2013-06-03,30.14,30.343,29.971,30.325,256482,0
2013-06-04,30.21,30.343,29.926,30.122,170627,0
2013-06-05,29.802,29.811,29.465,29.546,155540,0
2013-06-06,29.447,29.652,29.235,29.634,154061,0
2013-06-07,30.246,30.955,30.077,30.945,177415,0
2013-06-10,30.413,30.519,30.183,30.306,146472,0
2013-06-11,29.093,29.439,29.013,29.137,242500,0
2013-06-12,29.785,29.872,29.118,29.19,221411,0
2013-06-13,29.581,30.265,29.456,30.229,133020,0
2013-06-14,29.74,29.953,29.607,29.695,82314,0
2013-06-17,30.316,30.396,29.847,30.067,93608,0
2013-06-18,30.297,30.387,30.165,30.271,56226,0
2013-06-19,29.919,29.953,29.199,29.209,188039,0
2013-06-20,28.481,28.739,28.312,28.402,252710,0
2013-06-21,28.693,28.809,28.392,28.693,158437,0
2013-06-24,27.951,28.329,27.745,28.057,153907,0
2013-06-25,28.569,28.587,28.214,28.491,169882,0
2013-06-26,29.19,29.218,28.854,28.941,125378,0
2013-06-27,29.173,29.625,29.137,29.456,254589,0
2013-06-28,29.297,29.385,29.013,29.013,165340,0
2013-07-01,29.75,29.864,29.546,29.562,116913,0
2013-07-02,29.474,29.75,29.385,29.5,128437,0
2013-07-03,29.323,29.74,29.26,29.678,84131,0
2013-07-05,29.519,29.652,29.226,29.546,108738,0
2013-07-08,29.837,29.891,29.589,29.802,61510,0
2013-07-09,29.687,29.695,29.394,29.439,376731,0
2013-07-10,29.439,29.856,29.413,29.695,704572,0
2013-07-11,29.837,30.219,29.597,30.183,199987,0
2013-07-12,30.059,30.246,30.016,30.219,193765,0
2013-07-15,30.112,30.387,30.033,30.316,80891,0
2013-07-16,30.653,30.671,30.432,30.643,528913,0
2013-07-17,30.785,30.795,30.519,30.626,149611,0
2013-07-18,30.919,31.239,30.919,31.168,91112,0
2013-07-19,31.275,31.407,31.177,31.337,124149,0
2013-07-22,31.478,31.62,31.452,31.557,89669,0
2013-07-23,31.62,31.69,31.398,31.592,125563,0
2013-07-24,32.001,32.001,31.54,31.754,131243,0
2013-07-25,31.709,32.126,31.638,32.126,89904,0
2013-07-26,31.301,31.592,31.096,31.592,163075,0
2013-07-29,31.361,31.531,31.22,31.452,86920,0
2013-07-30,31.699,31.718,31.452,31.575,110875,0
2013-07-31,31.585,31.842,31.389,31.55,146312,0
2013-08-01,31.842,32.179,31.833,32.133,104169,0
2013-08-02,32.169,32.427,32.142,32.427,90281,0
2013-08-05,32.418,32.478,32.223,32.372,74420,0
2013-08-06,32.728,32.809,32.321,32.498,140223,0
2013-08-07,32.701,32.924,32.603,32.694,151632,0
2013-08-08,32.924,33.021,32.638,32.941,167883,0
2013-08-09,32.445,32.801,32.392,32.622,117700,0
2013-08-12,33.286,34.102,33.155,33.756,269502,0
2013-08-13,33.34,33.553,33.09,33.464,271177,0
2013-08-14,33.616,33.749,33.544,33.677,121802,0
2013-08-15,32.647,33.04,32.507,32.994,130478,0
2013-08-16,33.286,33.464,33.189,33.295,116781,0
2013-08-19,32.994,33.065,32.781,32.801,63002,0
2013-08-20,31.788,32.142,31.585,32.045,405544,0
2013-08-21,31.752,31.959,31.546,31.645,129415,0
2013-08-22,31.429,31.618,31.285,31.501,196362,0
2013-08-23,31.993,32.119,31.858,32.099,119930,0
2013-08-26,32.065,32.099,31.894,31.902,76755,0
2013-08-27,30.999,31.197,30.768,30.785,162955,0
2013-08-28,30.293,30.641,30.275,30.427,174793,0
2013-08-29,30.543,30.74,30.5,30.58,77153,0
2013-08-30,30.465,30.482,29.927,30.008,145771,0
2013-09-03,30.946,31.045,30.562,30.74,112171,0
2013-09-04,30.59,31.098,30.535,30.991,73708,0
2013-09-05,31.394,31.491,31.322,31.376,73110,0
2013-09-06,31.429,31.599,31.073,31.384,152255,0
2013-09-09,31.911,32.234,31.894,32.207,111730,0
2013-09-10,33.04,33.208,32.924,33.074,138974,0
2013-09-11,32.886,33.04,32.706,33.04,73384,0
2013-09-12,33.022,33.022,32.716,32.771,94602,0
2013-09-13,33.022,33.308,32.915,33.308,149161,0
2013-09-16,34.094,34.102,33.709,33.844,104608,0
2013-09-17,33.593,33.854,33.405,33.53,141227,0
2013-09-18,33.424,34.309,33.288,34.255,131526,0
2013-09-19,34.891,34.916,34.38,34.407,163058,0
2013-09-20,34.12,34.202,33.906,34.013,134471,0
2013-09-23,34.058,34.058,33.647,33.834,98554,0
2013-09-24,34.023,34.058,33.675,33.709,108431,0
2013-09-25,33.737,33.987,33.655,33.871,96751,0
2013-09-26,33.621,33.978,33.584,33.763,67858,0
2013-09-27,33.449,33.576,33.263,33.504,50825,0
2013-09-30,33.082,33.469,33.031,33.379,107170,0
2013-10-01,34.12,34.488,34.094,34.407,125034,0
2013-10-02,34.245,34.55,34.049,34.55,127751,0
2013-10-03,34.264,34.291,34.023,34.175,94835,0
2013-10-04,34.219,34.398,33.96,34.128,163026,0
2013-10-07,33.763,33.978,33.718,33.844,215910,0
2013-10-08,33.441,33.549,32.86,32.86,177820,0
2013-10-09,32.743,32.743,32.306,32.576,419560,0
2013-10-10,33.504,33.924,33.504,33.924,185465,0
2013-10-11,33.772,33.871,33.53,33.862,115966,0
2013-10-14,33.7,34.202,33.691,34.192,86364,0
2013-10-15,34.219,34.264,33.995,34.004,58684,0
2013-10-16,34.417,34.791,34.38,34.515,109248,0
2013-10-17,34.729,35.373,34.666,35.356,168050,0
2013-10-18,36.509,36.651,36.339,36.561,186248,0
2013-10-21,36.018,36.177,35.847,36.07,158690,0
2013-10-22,36.285,36.518,36.248,36.446,145324,0
2013-10-23,36.436,36.812,36.41,36.723,175808,0
2013-10-24,36.91,37.089,36.775,37.054,97892,0
2013-10-25,36.668,36.822,36.553,36.803,61855,0
2013-10-28,36.553,36.66,36.364,36.472,85850,0
2013-10-29,36.642,36.731,36.533,36.687,59616,0
2013-10-30,36.723,36.784,36.436,36.518,122868,0
2013-10-31,36.839,36.874,36.589,36.626,149135,0
2013-11-01,36.687,36.723,36.48,36.723,120773,0
2013-11-04,36.822,37.035,36.677,37.035,87821,0
2013-11-05,36.392,36.533,36.078,36.472,100170,0
2013-11-06,36.426,36.518,36.141,36.329,131319,0
2013-11-07,36.151,36.321,35.784,35.854,109998,0
2013-11-08,35.776,36.418,35.721,36.418,142121,0
2013-11-11,36.078,36.097,35.847,36.018,96927,0
2013-11-12,35.864,35.918,35.588,35.713,116705,0
2013-11-13,35.408,36.008,35.408,36.008,118530,0
2013-11-14,36.392,36.723,36.339,36.606,158247,0
2013-11-15,36.446,36.66,36.436,36.651,98634,0
2013-11-18,36.784,36.839,36.533,36.633,79237,0
2013-11-19,36.311,36.58,36.277,36.418,66590,0
2013-11-20,36.553,36.882,36.285,36.383,56498,0
2013-11-21,36.75,36.98,36.705,36.957,65294,0
2013-11-22,36.723,36.892,36.677,36.882,57405,0
2013-11-25,37.054,37.143,36.882,36.947,48764,0
2013-11-26,36.937,37.189,36.92,37.064,77269,0
2013-11-27,37.778,37.868,37.579,37.761,93490,0
2013-11-29,38.547,38.618,38.197,38.217,92350,0
2013-12-02,38.09,38.09,37.714,37.751,65573,0
2013-12-03,37.17,37.198,36.803,36.928,161430,0
2013-12-04,36.58,36.974,36.561,36.947,115265,0
2013-12-05,36.767,36.822,36.455,36.561,95025,0
2013-12-06,36.91,37.044,36.697,37.018,99110,0
2013-12-09,37.089,37.314,37.008,37.24,84886,0
2013-12-10,37.805,38.09,37.537,37.93,418833,0
2013-12-11,37.679,37.858,37.464,37.51,615971,0
2013-12-12,36.882,37.097,36.651,36.705,1157415,0
2013-12-13,37.198,37.33,37.073,37.198,203738,0
2013-12-16,37.599,37.644,37.314,37.375,327674,0
2013-12-17,37.447,37.447,36.9,37.134,292489,0
2013-12-18,37.626,38.1,37.044,38.1,448986,0
2013-12-19,38.073,38.476,37.983,38.448,198640,0
2013-12-20,38.466,38.86,38.43,38.538,359083,0
2013-12-23,38.796,39.065,38.664,38.94,130178,0
2013-12-24,39.199,39.398,39.199,39.398,60117,0
2013-12-26,39.807,40.165,39.414,39.638,127152,0
2013-12-27,39.638,39.763,39.514,39.7,189451,0
2013-12-30,39.556,39.878,39.486,39.763,135131,0
2013-12-31,39.924,40.253,39.826,40.237,129460,0
2014-01-02,40.112,40.112,39.538,39.709,135639,0
2014-01-03,39.398,39.664,39.306,39.529,129462,0
2014-01-06,39.593,39.674,39.306,39.414,123505,0
2014-01-07,39.779,39.816,39.583,39.729,121058,0
2014-01-08,40.138,40.182,39.914,40.174,86367,0
2014-01-09,40.336,40.578,40.112,40.541,154892,0
2014-01-10,40.835,40.942,40.639,40.942,153453,0
2014-01-13,40.174,40.387,39.826,39.896,403969,0
2014-01-14,40.03,40.236,39.719,40.22,178823,0
2014-01-15,40.486,40.756,40.345,40.72,267371,0
2014-01-16,39.69,39.862,39.37,39.844,505435,0
2014-01-17,40.147,40.424,40.012,40.417,1317135,0
2014-01-21,39.789,39.896,39.388,39.681,421257,0
2014-01-22,39.11,39.566,39.048,39.477,248477,0
2014-01-23,39.664,39.7,38.966,39.174,958176,0
2014-01-24,37.805,37.894,36.999,36.999,270989,0
2014-01-27,37.018,37.213,36.518,36.705,272909,0
2014-01-28,37.697,38.002,37.672,37.938,177266,0
2014-01-29,36.99,37.134,36.518,36.589,252166,0
2014-01-30,36.75,36.947,36.606,36.848,175711,0
2014-01-31,35.854,36.364,35.784,36.088,221007,0
2014-02-03,35.685,35.695,34.692,34.766,225083,0
2014-02-04,36.446,36.731,36.285,36.48,244522,0
2014-02-05,36.231,36.339,35.989,36.223,158944,0
2014-02-06,36.759,37.367,36.741,37.367,207367,0
2014-02-07,37.878,37.904,37.464,37.894,134226,0
2014-02-10,37.653,37.688,37.474,37.564,252818,0
2014-02-11,38.476,38.86,38.378,38.761,202132,0
2014-02-12,39.244,39.431,39.058,39.306,150808,0
2014-02-13,38.904,39.449,38.761,39.398,132094,0
2014-02-14,39.235,39.547,39.127,39.414,168557,0
2014-02-18,39.878,40.084,39.771,39.896,152437,0
2014-02-19,39.744,40.192,39.566,39.63,129033,0
2014-02-20,40.058,40.541,39.942,40.486,179129,0
2014-02-21,39.951,40.29,39.763,39.826,180693,0
2014-02-24,40.461,41.015,40.424,40.826,171983,0
2014-02-25,40.854,41.274,40.478,40.629,227968,0
2014-02-26,40.523,40.603,40.236,40.387,145905,0
2014-02-27,40.112,40.586,39.987,40.55,114598,0
2014-02-28,40.693,40.845,40.299,40.593,209692,0
2014-03-03,39.862,40.345,39.754,40.022,248615,0
2014-03-04,41.025,41.346,40.89,41.265,250104,0
2014-03-05,40.916,41.025,40.817,40.932,182171,0
2014-03-06,41.282,41.542,41.006,41.328,334947,0
2014-03-07,41.463,41.533,40.899,41.194,188944,0
2014-03-10,40.433,40.657,40.165,40.612,263480,0
2014-03-11,40.612,40.854,40.387,40.504,153157,0
2014-03-12,41.83,41.937,41.596,41.756,178216,0
2014-03-13,41.336,41.408,40.568,40.639,185930,0
2014-03-14,40.228,40.504,39.906,40.067,739329,0
2014-03-17,40.345,40.835,40.308,40.443,196761,0
2014-03-18,40.174,40.854,40.156,40.737,314543,0
2014-03-19,40.55,40.559,39.199,39.495,446407,0
2014-03-20,39.878,40.084,39.729,39.826,201098,0
2014-03-21,39.439,39.621,39.136,39.174,358866,0
2014-03-24,39.351,39.378,38.841,39.101,222091,0
2014-03-25,39.378,39.674,39.208,39.593,236558,0
2014-03-26,39.995,40.031,39.376,39.404,189471,0
2014-03-27,39.922,39.995,39.667,39.767,231883,0
2014-03-28,38.311,39.396,38.111,38.648,578361,0
2014-03-31,39.049,39.066,38.51,38.728,259995,0
2014-04-01,39.733,39.995,39.614,39.969,166224,0
2014-04-02,40.086,40.277,40.031,40.223,165478,0
2014-04-03,40.004,40.14,39.685,39.922,111452,0
2014-04-04,40.569,40.842,40.096,40.122,271142,0
2014-04-07,39.941,39.987,39.476,39.605,174051,0
2014-04-08,39.421,39.742,39.268,39.667,162798,0
2014-04-09,40.215,40.669,39.959,40.642,203011,0
2014-04-10,40.442,40.632,39.657,39.723,219338,0
2014-04-11,39.43,39.822,39.358,39.676,433653,0
2014-04-14,39.64,39.723,39.268,39.548,180547,0
2014-04-15,39.448,39.605,38.612,39.139,141723,0
2014-04-16,39.648,39.877,39.339,39.85,262989,0
2014-04-17,40.323,40.842,40.296,40.779,110669,0
2014-04-21,40.696,40.852,40.669,40.823,80856,0
2014-04-22,41.089,41.216,40.907,41.069,98760,0
2014-04-23,40.852,40.897,40.669,40.832,93981,0
2014-04-24,41.025,41.269,40.751,41.225,154031,0
2014-04-25,41.006,41.207,40.924,41.152,173092,0
2014-04-28,40.897,41.089,40.452,40.769,119109,0
2014-04-29,41.225,41.624,41.207,41.58,169280,0
2014-04-30,41.435,42.063,41.415,42.054,103719,0
2014-05-01,42.343,42.435,42.035,42.289,158476,0
2014-05-02,42.097,42.244,41.907,42.079,185573,0
2014-05-05,41.788,42.035,41.58,42.026,113009,0
2014-05-06,42.382,42.49,42.181,42.299,169014,0
2014-05-07,42.398,42.699,42.163,42.663,145872,0
2014-05-08,42.663,43.081,42.618,42.735,155653,0
2014-05-09,42.044,42.163,41.835,42.063,1865661,0
2014-05-12,42.589,42.972,42.372,42.972,721443,0
2014-05-13,43.173,43.328,43.054,43.299,207365,0
2014-05-14,43.01,43.182,42.854,42.883,177299,0
2014-05-15,42.772,42.772,42.281,42.508,265330,0
2014-05-16,42.845,43.347,42.735,43.347,817989,0
2014-05-19,42.672,42.817,42.545,42.817,218329,0
2014-05-20,42.663,42.835,42.536,42.626,207395,0
2014-05-21,42.972,43.228,42.918,43.209,113253,0
2014-05-22,42.873,43,42.79,43,161070,0
2014-05-23,42.391,42.581,42.244,42.553,167687,0
2014-05-27,42.781,42.883,42.681,42.863,110319,0
2014-05-28,42.589,42.772,42.49,42.708,131856,0
2014-05-29,42.553,42.563,42.253,42.471,215051,0
2014-05-30,42.199,42.426,42.163,42.408,107381,0
2014-06-02,42.426,42.435,42.225,42.435,103989,0
2014-06-03,41.962,42.097,41.778,42.097,206616,0
2014-06-04,41.708,41.988,41.708,41.954,257669,0
2014-06-05,42.073,42.289,41.861,42.199,261832,0
2014-06-06,42.234,42.618,42.189,42.536,1075620,0
2014-06-09,42.181,42.263,42.087,42.115,214722,0
2014-06-10,41.827,41.936,41.742,41.936,149929,0
2014-06-11,41.944,42.079,41.761,42.054,168922,0
2014-06-12,42.215,42.263,41.725,41.798,154519,0
2014-06-13,41.634,41.879,41.435,41.58,143603,0
2014-06-16,41.699,41.962,41.561,41.661,113837,0
2014-06-17,41.505,41.969,41.497,41.962,131707,0
2014-06-18,41.962,42.289,41.717,42.273,132232,0
2014-06-19,42.035,42.097,41.689,41.761,253392,0
2014-06-20,41.852,41.879,41.67,41.717,240073,0
2014-06-23,41.515,41.643,41.361,41.643,148136,0
2014-06-24,41.079,41.197,40.86,40.897,146909,0
2014-06-25,40.688,40.979,40.66,40.979,138309,0
2014-06-26,40.979,41.232,40.688,41.207,229866,0
2014-06-27,41.232,41.725,41.207,41.708,621218,0
2014-06-30,41.479,41.954,41.435,41.771,284877,0
2014-07-01,42.215,42.536,42.163,42.352,156606,0
2014-07-02,42.726,42.954,42.618,42.835,183430,0
2014-07-03,43.254,43.4,43.091,43.237,100855,0
2014-07-07,42.935,43.081,42.899,43.01,100032,0
2014-07-08,43.173,43.282,42.799,42.972,801261,0
2014-07-09,42.717,42.935,42.626,42.918,125590,0
2014-07-10,42.135,42.517,42.079,42.461,105361,0
2014-07-11,42.435,42.581,42.325,42.536,98570,0
2014-07-14,42.845,43.026,42.636,42.708,128663,0
2014-07-15,42.772,42.835,42.571,42.745,114388,0
2014-07-16,43.556,43.609,43.41,43.481,525201,0
2014-07-17,43.319,43.41,42.79,42.809,819170,0
2014-07-18,42.444,42.89,42.408,42.826,249927,0
2014-07-21,42.181,42.553,42.163,42.481,105592,0
2014-07-22,42.918,42.954,42.699,42.781,144011,0
2014-07-23,42.935,42.954,42.799,42.854,85332,0
2014-07-24,42.89,43.081,42.854,42.918,111018,0
2014-07-25,43.254,43.382,43.128,43.219,123773,0
2014-07-28,43.309,43.391,43.026,43.337,151669,0
2014-07-29,43.173,43.372,43,43.01,130263,0
2014-07-30,42.745,42.764,42.325,42.653,117612,0
2014-07-31,42.054,42.244,41.835,41.861,214529,0
2014-08-01,41.262,41.525,41.079,41.207,147914,0
2014-08-04,41.489,41.708,41.316,41.643,107618,0
2014-08-05,41.316,41.343,40.869,41.025,110213,0
2014-08-06,40.688,40.97,40.679,40.924,136121,0
2014-08-07,40.951,41.033,40.642,40.704,151769,0
2014-08-08,40.751,40.907,40.504,40.907,223572,0
2014-08-11,40.987,41.079,40.704,40.704,213479,0
2014-08-12,41.525,42.079,41.505,41.998,186983,0
2014-08-13,42.653,42.845,42.571,42.645,161142,0
2014-08-14,42.954,43.199,42.908,43.136,161044,0
2014-08-15,43.509,43.59,43.017,43.337,173205,0
2014-08-18,43.219,43.362,43.128,43.362,127393,0
2014-08-19,43.5,43.573,43.319,43.509,148638,0
2014-08-20,43.515,43.626,43.349,43.552,126047,0
2014-08-21,43.855,44.074,43.836,43.937,120194,0
2014-08-22,44.185,44.241,44.002,44.002,93954,0
2014-08-25,44.413,44.735,44.413,44.727,87343,0
2014-08-26,44.111,44.156,44.002,44.046,145052,0
2014-08-27,44.25,44.276,43.992,44.14,98477,0
2014-08-28,43.927,44.056,43.873,43.909,107117,0
2014-08-29,44.074,44.285,43.955,44.285,77525,0
2014-09-02,44.276,44.304,44.038,44.175,130730,0
2014-09-03,44.441,44.45,43.974,44.074,172003,0
2014-09-04,43.945,44.156,43.697,43.763,159595,0
2014-09-05,43.506,43.927,43.432,43.927,95160,0
2014-09-08,42.579,42.909,42.561,42.753,174715,0
2014-09-09,42.497,42.497,42.193,42.348,186794,0
2014-09-10,42.478,42.946,42.358,42.946,134261,0
2014-09-11,42.698,42.734,42.387,42.634,104406,0
2014-09-12,42.799,42.873,42.561,42.744,114314,0
2014-09-15,42.725,42.725,42.294,42.358,146681,0
2014-09-16,42.091,42.458,42.028,42.148,968063,0
2014-09-17,42.277,42.358,41.981,42.101,1701247,0
2014-09-18,42.89,43.121,42.799,42.826,1428100,0
2014-09-19,43.331,43.341,42.404,42.569,392297,0
2014-09-22,42.644,42.661,42.348,42.432,149192,0
2014-09-23,42.229,42.414,42.009,42.066,123607,0
2014-09-24,42.404,42.652,42.148,42.587,141457,0
2014-09-25,42.883,42.936,42.22,42.22,185409,0
2014-09-26,42.468,42.809,42.285,42.725,171466,0
2014-09-29,41.789,42.277,41.772,42.139,109216,0
2014-09-30,41.284,41.367,40.753,40.845,231441,0
2014-10-01,40.596,40.652,40.129,40.239,109575,0
2014-10-02,40.514,40.589,39.716,40.064,171702,0
2014-10-03,40.414,40.56,40.202,40.404,249990,0
2014-10-06,40.909,41.019,40.633,41,2475589,0
2014-10-07,41.019,41.019,40.431,40.469,313117,0
2014-10-08,41.064,42.248,41.01,42.193,533577,0
2014-10-09,41.753,41.843,40.734,40.771,196158,0
2014-10-10,40.421,40.514,39.872,39.909,194256,0
2014-10-13,40.514,40.605,39.872,39.889,229832,0
2014-10-14,40.321,40.68,40.074,40.102,230028,0
2014-10-15,39.761,39.836,38.532,39.368,198857,0
2014-10-16,38.431,39.21,38.431,38.862,174594,0
2014-10-17,39.55,40.009,39.368,39.899,212994,0
2014-10-20,39.779,40.064,39.752,40.055,155571,0
2014-10-21,40.249,40.569,40.129,40.56,213504,0
2014-10-22,40.303,40.533,40.119,40.156,332236,0
2014-10-23,40.34,40.615,40.212,40.421,220890,0
2014-10-24,40.633,40.909,40.551,40.862,224319,0
2014-10-27,40.421,40.854,40.414,40.781,140978,0
2014-10-28,41.358,41.569,41.248,41.533,132242,0
2014-10-29,41.818,42.22,41.634,41.772,168256,0
2014-10-30,41.55,42.348,41.55,42.119,124186,0
2014-10-31,42.378,42.542,42.294,42.515,97414,0
2014-11-03,41.753,41.981,41.569,41.938,185187,0
2014-11-04,42.167,42.304,41.881,42.176,130098,0
2014-11-05,42.45,42.45,42.119,42.313,122132,0
2014-11-06,42.211,42.358,41.772,41.956,85446,0
2014-11-07,42.066,42.066,41.828,42.057,186751,0
2014-11-10,41.963,42.176,41.872,42.129,91745,0
2014-11-11,42.268,42.458,42.148,42.414,58134,0
2014-11-12,41.762,41.956,41.717,41.938,78442,0
2014-11-13,41.818,42.028,41.643,41.853,94889,0
2014-11-14,41.734,42.157,41.725,41.963,135810,0
2014-11-17,42.119,42.569,42.11,42.404,118277,0
2014-11-18,42.763,42.992,42.744,42.781,114556,0
2014-11-19,43.467,43.533,43.157,43.349,156955,0
2014-11-20,43.303,43.477,43.266,43.313,121160,0
2014-11-21,43.166,43.358,43.047,43.157,137413,0
2014-11-24,43.578,43.845,43.542,43.781,119790,0
2014-11-25,43.587,43.616,43.349,43.524,111980,0
2014-11-26,44.002,44.13,43.937,44.038,98210,0
2014-11-28,44.58,44.753,44.211,44.241,76985,0
2014-12-01,44.405,44.598,44.185,44.405,169198,0
2014-12-02,44.699,44.771,44.533,44.727,138478,0
2014-12-03,44.378,44.405,44.211,44.378,100549,0
2014-12-04,44.25,44.405,43.955,44.268,141504,0
2014-12-05,44.312,44.598,44.221,44.387,164191,0
2014-12-08,44.074,44.194,43.79,43.945,145344,0
2014-12-09,43.653,43.69,43.166,43.432,149695,0
2014-12-10,43.68,43.735,42.992,43.092,164242,0
2014-12-11,43.175,43.467,43.092,43.266,286003,0
2014-12-12,42.707,42.946,41.799,41.836,460420,0
2014-12-15,41.828,41.938,40.725,41.074,170422,0
2014-12-16,41.248,42.468,41.128,41.872,524890,0
2014-12-17,42.139,42.478,41.808,42.193,588238,0
2014-12-18,42.809,43.451,42.716,43.451,411365,0
2014-12-19,43.137,43.763,42.973,43.597,262372,0
2014-12-22,43.754,43.974,43.68,43.918,162104,0
2014-12-23,43.497,43.662,43.349,43.487,171052,0
2014-12-24,43.616,43.816,43.552,43.616,51743,0
2014-12-26,43.754,43.901,43.726,43.8,64154,0
2014-12-29,43.23,43.552,43.202,43.358,136274,0
2014-12-30,42.854,42.919,42.515,42.79,167242,0
2014-12-31,42.936,42.936,42.331,42.368,72287,0
2015-01-02,42.468,42.487,41.938,42.047,118412,0
2015-01-05,41.313,41.377,40.761,40.926,250227,0
2015-01-06,40.761,40.835,39.779,39.964,279414,0
2015-01-07,40.753,41.138,40.643,41.055,256322,0
2015-01-08,41.332,41.808,41.303,41.679,130332,0
2015-01-09,41.652,41.699,40.926,41.147,184077,0
2015-01-12,41.477,41.477,40.917,40.974,224966,0
2015-01-13,41.533,41.808,40.881,41.119,266806,0
2015-01-14,40.926,41.147,40.753,41.01,377572,0
2015-01-15,41.89,42.184,41.624,41.872,273911,0
2015-01-16,41.634,41.881,41.367,41.862,202446,0
2015-01-20,42.744,42.992,42.569,42.854,367694,0
2015-01-21,43.083,43.845,42.946,43.726,758250,0
2015-01-22,43.836,44.413,43.745,44.331,393939,0
2015-01-23,44.589,44.965,44.542,44.58,310738,0
2015-01-26,44.488,45.883,44.341,45.47,758589,0
2015-01-27,44.8,45.295,44.643,45.203,380646,0
2015-01-28,45.386,45.818,45.065,45.121,298398,0
2015-01-29,45.432,45.663,45.194,45.598,267846,0
2015-01-30,45.166,45.213,44.523,44.542,188494,0
2015-02-02,44.211,44.699,44.13,44.661,298366,0
2015-02-03,45.249,45.798,45.249,45.764,209856,0
2015-02-04,45.185,45.644,45.175,45.377,280212,0
2015-02-05,45.24,45.534,45.194,45.515,246248,0
2015-02-06,45.323,45.598,45.055,45.194,200801,0
2015-02-09,44.634,44.919,44.634,44.809,186459,0
2015-02-10,45.314,45.708,45.166,45.625,631850,0
2015-02-11,45.02,45.415,44.974,45.314,177435,0
2015-02-12,45.818,46.057,45.727,46.057,175795,0
2015-02-13,45.166,45.47,45.103,45.395,226450,0
2015-02-17,45.377,45.708,45.213,45.552,177109,0
2015-02-18,45.461,45.79,45.323,45.67,294304,0
2015-02-19,45.798,45.828,45.496,45.589,101876,0
2015-02-20,45.222,45.893,45.203,45.818,189263,0
2015-02-23,45.873,46.214,45.873,46.085,167434,0
2015-02-24,45.873,46.248,45.734,46.066,157401,0
2015-02-25,45.947,46.129,45.798,46.095,131083,0
2015-02-26,45.828,46.295,45.764,46.214,131782,0
2015-02-27,46.111,46.607,46.038,46.148,147857,0
2015-03-02,46.057,46.075,45.754,46.019,131533,0
2015-03-03,46.057,46.148,45.818,45.956,111480,0
2015-03-04,45.873,45.873,45.525,45.727,149622,0
2015-03-05,46.452,46.69,46.358,46.47,277342,0
2015-03-06,46.195,46.597,46.001,46.038,101782,0
2015-03-09,46.268,46.442,46.138,46.287,116492,0
2015-03-10,45.029,45.424,44.727,44.735,310577,0
2015-03-11,45.055,45.258,44.762,45.231,293905,0
2015-03-12,45.937,46.029,45.552,45.956,602956,0
2015-03-13,45.698,45.818,45.185,45.615,832675,0
2015-03-16,46.158,46.58,46.111,46.487,159104,0
2015-03-17,45.975,46.442,45.909,46.368,158232,0
2015-03-18,46.387,47.662,46.333,47.415,232660,0
2015-03-19,47.901,47.92,47.369,47.423,346865,0
2015-03-20,47.864,48.268,47.736,48.139,456167,0
2015-03-23,47.763,48.066,47.553,47.873,159538,0
2015-03-24,48.038,48.093,47.561,47.561,162154,0
2015-03-25,48.018,48.111,47.469,47.496,238972,0
2015-03-26,46.845,47.003,46.471,46.956,225768,0
2015-03-27,47.031,47.18,46.78,47.003,248743,0
2015-03-30,46.789,47.254,46.75,47.105,228023,0
2015-03-31,46.174,46.713,46.136,46.463,206711,0
2015-04-01,46.426,46.639,46.136,46.602,195709,0
2015-04-02,46.528,46.852,46.51,46.826,320564,0
2015-04-06,46.713,47.226,46.713,47.085,90822,0
2015-04-07,47.143,47.376,46.91,46.919,412979,0
2015-04-08,47.217,47.236,46.742,46.919,135160,0
2015-04-09,46.891,46.938,46.584,46.919,247365,0
2015-04-10,47.021,47.051,46.789,46.956,132262,0
2015-04-13,46.435,46.592,46.257,46.359,265382,0
2015-04-14,46.444,46.639,46.333,46.602,186584,0
2015-04-15,46.426,46.63,46.165,46.584,201995,0
2015-04-16,46.723,46.733,46.183,46.51,481508,0
2015-04-17,46.062,46.091,45.568,45.857,154484,0
2015-04-20,46.247,46.341,46.053,46.126,112517,0
2015-04-21,46.136,46.203,45.894,45.941,361434,0
2015-04-22,46.257,46.286,45.886,46.247,162695,0
2015-04-23,45.689,46.183,45.531,46.034,529048,0
2015-04-24,46.193,46.341,45.765,46.145,189841,0
2015-04-27,47.085,47.469,47.041,47.385,276333,0
2015-04-28,46.658,46.938,46.378,46.938,274400,0
2015-04-29,46.611,47.217,46.592,47.152,457656,0
2015-04-30,46.826,47.021,46.341,46.49,385513,0
2015-05-01,45.886,46.247,45.587,46.183,381219,0
2015-05-04,46.435,46.546,46.276,46.314,193240,0
2015-05-05,46.435,46.546,45.727,45.95,361467,0
2015-05-06,45.662,45.774,45.279,45.568,455778,0
2015-05-07,45.485,45.568,45.14,45.298,620542,0
2015-05-08,46.705,47.748,46.696,47.674,485032,0
2015-05-11,47.674,48.13,47.645,47.822,215569,0
2015-05-12,47.051,47.254,46.826,47.115,258075,0
2015-05-13,47.403,47.618,47.143,47.31,198607,0
2015-05-14,47.878,48.158,47.776,48.121,158243,0
2015-05-15,48.093,48.186,47.907,48.055,153534,0
2015-05-18,47.766,48.065,47.645,47.933,128199,0
2015-05-19,48.343,48.503,48.223,48.289,146433,0
2015-05-20,47.72,47.868,47.561,47.851,200432,0
2015-05-21,48.522,48.596,48.381,48.455,171876,0
2015-05-22,48.232,48.232,47.841,47.861,114226,0
2015-05-26,47.459,47.525,46.78,46.891,149721,0
2015-05-27,46.75,47.236,46.668,47.124,154163,0
2015-05-28,46.584,46.852,46.108,46.817,204936,0
2015-05-29,46.826,46.929,46.247,46.592,206231,0
2015-06-01,46.22,46.23,45.614,45.941,238812,0
2015-06-02,45.941,46.118,45.81,45.96,300807,0
2015-06-03,46.1,46.48,46.043,46.378,230600,0
2015-06-04,46.247,46.686,45.941,46.1,179391,0
2015-06-05,45.215,45.587,45.084,45.447,211812,0
2015-06-08,45.243,45.243,44.879,45.084,204082,0
2015-06-09,44.776,44.823,44.348,44.664,197822,0
2015-06-10,45.196,46.295,45.15,46.062,217224,0
2015-06-11,46.678,46.881,46.584,46.835,221936,0
2015-06-12,46.398,46.919,46.145,46.77,323033,0
2015-06-15,45.922,46.071,45.689,46.053,250997,0
2015-06-16,45.941,46.126,45.708,46.034,391203,0
2015-06-17,45.866,46.257,45.662,46.034,156845,0
2015-06-18,46.463,47.17,46.416,46.956,247991,0
2015-06-19,46.705,46.798,46.35,46.369,562329,0
2015-06-22,47.236,47.543,47.197,47.246,183471,0
2015-06-23,47.45,47.608,47.301,47.469,238656,0
2015-06-24,47.207,47.264,46.881,46.974,339136,0
2015-06-25,47.095,47.246,46.948,46.983,191737,0
2015-06-26,46.76,46.891,46.323,46.556,180249,0
2015-06-29,45.83,45.978,45.009,45.046,184437,0
2015-06-30,45.745,45.8,44.87,45.233,274540,0
2015-07-01,46.005,46.081,45.689,45.81,240690,0
2015-07-02,45.708,45.848,45.606,45.718,99304,0
2015-07-06,44.619,44.99,44.562,44.712,194420,0
2015-07-07,44.135,44.664,43.557,44.581,1461858,0
2015-07-08,43.314,43.687,43.072,43.463,254003,0
2015-07-09,44.86,45.14,44.654,44.721,227056,0
2015-07-10,46.5,46.611,46.23,46.518,285136,0
2015-07-13,47.068,47.282,46.974,47.134,308753,0
2015-07-14,47.021,47.105,46.808,47.077,183869,0
2015-07-15,47.162,47.366,46.919,47.264,167697,0
2015-07-16,47.581,47.748,47.45,47.693,165864,0
2015-07-17,47.515,47.71,47.431,47.664,158457,0
2015-07-20,47.152,47.282,46.974,47.217,156739,0
2015-07-21,46.126,46.247,45.782,45.941,471935,0
2015-07-22,45.196,45.587,45.122,45.187,384869,0
2015-07-23,45.038,45.046,44.48,44.581,375530,0
2015-07-24,44.059,44.256,43.583,43.667,364794,0
2015-07-27,43.704,43.743,43.333,43.435,254862,0
2015-07-28,43.967,44.115,43.752,44.031,337097,0
2015-07-29,43.836,44.049,43.807,43.947,263020,0
2015-07-30,44.31,44.386,44.004,44.348,185832,0
2015-07-31,43.902,44.217,43.845,44.023,224587,0
2015-08-03,43.538,43.632,43.258,43.547,362411,0
2015-08-04,44.049,44.125,43.845,43.947,168656,0
2015-08-05,44.488,44.73,44.319,44.368,229740,0
2015-08-06,44.581,44.749,44.394,44.524,186991,0
2015-08-07,44.302,44.329,44.059,44.329,117877,0
2015-08-10,43.445,44.069,43.435,44.031,200218,0
2015-08-11,45.512,46.081,45.4,45.902,584204,0
2015-08-12,45.075,45.289,44.562,45.279,262698,0
2015-08-13,45.075,45.13,44.842,44.907,347188,0
2015-08-14,44.749,44.99,44.6,44.963,155451,0
2015-08-17,44.45,44.842,44.319,44.823,288463,0
2015-08-18,44.377,44.619,44.265,44.386,358459,0
2015-08-19,44.68,44.727,44.106,44.389,180609,0
2015-08-20,43.825,43.835,42.999,43.018,154519,0
2015-08-21,42.238,42.304,41.232,41.28,391675,0
2015-08-24,39.665,41.177,39.093,39.862,891741,0
2015-08-25,41.769,41.806,40.219,40.219,624998,0
2015-08-26,41.232,41.232,40.239,41.064,550667,0
2015-08-27,40.867,41.412,40.651,41.197,369951,0
2015-08-28,40.773,41.111,40.454,41.064,239712,0
2015-08-31,40.839,40.971,40.69,40.783,126404,0
2015-09-01,39.477,39.637,39.093,39.214,496038,0
2015-09-02,39.619,39.712,39.158,39.58,303925,0
2015-09-03,39.806,40.087,39.6,39.732,164423,0
2015-09-04,38.998,39.035,38.407,38.575,187212,0
2015-09-08,40.483,40.529,39.928,40.219,332040,0
2015-09-09,41.872,41.89,40.538,40.577,349932,0
2015-09-10,40.914,41.262,40.82,41.036,353141,0
2015-09-11,40.587,40.755,40.464,40.736,257922,0
2015-09-14,40.107,40.266,39.928,40.219,238434,0
2015-09-15,40.632,41.187,40.604,41.084,583253,0
2015-09-16,41.459,41.713,41.355,41.6,253662,0
2015-09-17,41.319,41.637,40.914,41.111,259821,0
2015-09-18,40.266,40.417,39.797,39.9,238541,0
2015-09-21,40.435,40.491,39.975,40.107,173900,0
2015-09-22,39.336,39.394,39.017,39.29,166552,0
2015-09-23,39.355,39.449,39.035,39.139,149940,0
2015-09-24,38.697,38.961,38.407,38.923,322437,0
2015-09-25,39.6,39.928,39.468,39.6,243120,0
2015-09-28,38.784,38.887,38.303,38.36,229931,0
2015-09-29,38.125,38.219,37.9,38.21,266442,0
2015-09-30,39.468,39.609,39.252,39.572,289871,0
2015-10-01,39.984,40.087,39.394,39.749,172836,0
2015-10-02,40.172,41.094,40.031,41.084,345458,0
2015-10-05,42.247,42.51,42.107,42.436,437734,0
2015-10-06,42.38,42.671,42.285,42.549,401473,0
2015-10-07,43.58,43.957,43.516,43.881,329804,0
2015-10-08,43.487,44.106,43.45,44.106,210001,0
2015-10-09,43.732,43.76,43.337,43.525,262182,0
2015-10-12,43.59,43.732,43.467,43.609,133471,0
2015-10-13,42.463,42.942,42.463,42.576,609663,0
2015-10-14,42.426,42.652,42.228,42.332,193813,0
2015-10-15,42.887,43.534,42.811,43.497,193282,0
2015-10-16,44.031,44.464,43.937,44.426,291147,0
2015-10-19,44.304,44.379,44.079,44.209,144913,0
2015-10-20,43.787,43.994,43.712,43.957,128145,0
2015-10-21,43.506,43.674,43.234,43.252,187851,0
2015-10-22,43.477,43.863,43.477,43.797,260797,0
2015-10-23,44.464,44.642,44.153,44.37,188064,0
2015-10-26,44.2,44.361,44.07,44.192,94351,0
2015-10-27,43.918,43.947,43.44,43.562,217028,0
2015-10-28,43.647,44.285,43.58,44.285,288697,0
2015-10-29,43.647,43.901,43.43,43.75,280180,0
2015-10-30,43.844,44.144,43.629,43.937,293171,0
2015-11-02,44.267,44.512,44.031,44.408,258609,0
2015-11-03,44.332,44.961,44.295,44.83,170705,0
2015-11-04,45.45,45.581,45.054,45.271,356093,0
2015-11-05,44.267,44.379,43.985,44.116,212557,0
2015-11-06,43.75,44.079,43.571,43.891,267399,0
2015-11-09,44.313,44.426,43.863,44.079,200393,0
2015-11-10,42.529,42.688,42.125,42.238,1366711,0
2015-11-11,42.924,43.328,42.829,43.149,1134985,0
2015-11-12,42.585,42.698,42.38,42.397,204783,0
2015-11-13,41.947,42.135,41.704,41.939,184975,0
2015-11-16,41.694,42.463,41.665,42.445,200417,0
2015-11-17,43.073,43.291,42.839,42.952,175178,0
2015-11-18,42.877,42.999,42.529,42.999,167191,0
2015-11-19,43.543,43.805,43.44,43.58,257709,0
2015-11-20,43.844,43.937,43.599,43.666,155371,0
2015-11-23,43.112,43.261,42.764,42.839,212984,0
2015-11-24,42.38,42.98,42.35,42.867,169534,0
2015-11-25,43.516,43.741,43.394,43.693,158033,0
2015-11-27,43.769,43.881,43.647,43.722,99463,0
2015-11-30,43.45,43.693,43.291,43.58,133860,0
2015-12-01,43.918,44.416,43.76,44.37,180512,0
2015-12-02,43.957,44.04,43.234,43.374,248875,0
2015-12-03,43.186,43.225,42.285,42.483,278231,0
2015-12-04,42.558,43.102,42.529,43.018,198819,0
2015-12-07,43.177,43.364,42.887,43.083,288379,0
2015-12-08,42.445,43.102,42.445,42.661,227577,0
2015-12-09,42.924,43.44,42.614,42.784,240138,0
2015-12-10,42.445,42.549,42.125,42.173,172197,0
2015-12-11,41.731,42.051,41.571,41.656,235773,0
2015-12-14,41.571,41.713,40.859,41.383,351459,0
2015-12-15,42.125,42.277,41.74,41.9,311807,0
2015-12-16,42.341,42.784,42.051,42.698,295514,0
2015-12-17,42.576,42.576,41.872,41.872,376447,0
2015-12-18,41.909,41.994,41.336,41.355,308612,0
2015-12-21,42.042,42.115,41.328,41.647,220438,0
2015-12-22,42.003,42.173,41.637,42.135,248585,0
2015-12-23,42.811,43.186,42.811,43.139,278582,0
2015-12-24,43.122,43.45,43.122,43.225,89345,0
2015-12-28,42.97,43.122,42.774,43.122,119264,0
2015-12-29,43.064,43.571,43.004,43.44,193923,0
2015-12-30,43.083,43.195,42.877,42.942,150411,0
2015-12-31,42.774,42.774,42.332,42.332,102618,0
2016-01-04,40.417,40.69,39.966,40.66,451050,0
2016-01-05,40.802,40.859,40.464,40.829,232613,0
2016-01-06,39.29,39.439,39.017,39.252,337915,0
2016-01-07,38.145,38.389,37.383,37.506,721300,0
2016-01-08,38.266,38.407,37.29,37.327,475399,0
2016-01-11,37.675,37.769,37.007,37.487,589378,0
2016-01-12,37.411,37.458,36.904,37.336,456091,0
2016-01-13,37.59,37.656,36.651,36.735,332500,0
2016-01-14,36.858,37.637,36.426,37.431,321135,0
2016-01-15,35.844,36.087,35.401,35.74,489311,0
2016-01-19,37.524,37.524,36.576,36.82,445347,0
2016-01-20,35.513,35.871,34.678,35.552,514129,0
2016-01-21,34.848,35.636,34.472,35.288,497560,0
2016-01-22,35.815,36.182,35.618,35.918,361497,0
2016-01-25,34.903,35.143,34.745,34.781,482169,0
2016-01-26,34.979,35.881,34.951,35.778,377810,0
2016-01-27,35.655,36.021,35.271,35.43,289206,0
2016-01-28,36.05,36.059,35.496,35.862,319161,0
2016-01-29,36.407,36.962,36.116,36.942,347373,0
2016-02-01,35.401,36.256,35.327,36.107,352844,0
2016-02-02,33.13,33.495,32.594,32.689,1395066,0
2016-02-03,35.139,35.139,33.561,34.2,1729820,0
2016-02-04,34.52,35.016,34.34,34.565,655645,0
2016-02-05,34.313,34.434,33.252,33.316,920986,0
2016-02-08,32.285,32.295,31.045,31.44,3262480,0
2016-02-09,30.302,30.923,30.237,30.688,2000298,0
2016-02-10,32.191,32.603,31.712,31.749,716267,0
2016-02-11,29.833,30.105,29.392,29.683,852416,0
2016-02-12,31.045,31.543,30.95,31.543,631767,0
2016-02-16,32.125,32.303,31.599,31.844,626780,0
2016-02-17,33.186,33.589,33.158,33.402,635256,0
2016-02-18,33.608,33.627,33.261,33.355,504649,0
2016-02-19,32.802,33.186,32.547,33.148,399329,0
2016-02-22,32.97,33.43,32.97,33.43,822478,0
2016-02-23,32.584,32.603,32.078,32.105,452752,0
2016-02-24,31.092,31.881,30.923,31.852,1211860,0
2016-02-25,32.378,32.603,32.06,32.557,937384,0
2016-02-26,32.398,32.594,32.256,32.444,634292,0
2016-02-29,32.689,32.988,32.444,32.689,698354,0
2016-03-01,33.711,34.358,33.589,34.219,1034175,0
2016-03-02,35.016,35.176,34.838,35.168,1322939,0
2016-03-03,35.58,35.748,35.355,35.74,548036,0
2016-03-04,35.58,35.965,35.458,35.758,584431,0
2016-03-07,34.951,35.533,34.923,35.42,515169,0
2016-03-08,35.636,35.636,35.154,35.168,1307797,0
2016-03-09,36.491,36.538,36.107,36.256,555545,0
2016-03-10,36.229,36.472,35.111,35.58,616708,0
2016-03-11,36.595,36.768,36.454,36.726,562390,0
2016-03-14,36.538,36.651,36.05,36.162,635048,0
2016-03-15,35.148,35.233,34.791,35.111,562591,0
2016-03-16,34.933,35.758,34.933,35.693,884492,0
2016-03-17,36.275,36.962,36.013,36.839,621489,0
2016-03-18,37.421,37.595,37.055,37.213,631151,0
2016-03-21,37.007,37.158,36.782,37.065,510768,0
2016-03-22,35.985,36.238,35.9,36.125,689917,0
2016-03-23,35.703,35.748,35.355,35.496,486730,0
2016-03-24,34.742,35.137,34.668,35.118,520986,0
2016-03-28,35.36,35.447,35.147,35.157,417657,0
2016-03-29,35.717,36.132,35.417,36.065,685609,0
2016-03-30,36.23,36.475,35.95,36.055,352411,0
2016-03-31,36.336,36.398,35.871,35.929,510750,0
2016-04-01,34.973,35.301,34.848,35.167,417353,0
2016-04-04,35.611,35.659,35.345,35.417,438913,0
2016-04-05,34.654,34.834,34.423,34.441,655454,0
2016-04-06,35.254,35.814,35.07,35.698,765716,0
2016-04-07,35.051,35.205,34.404,34.567,381150,0
2016-04-08,35.717,35.929,35.427,35.602,489738,0
2016-04-11,36.21,36.479,35.954,35.968,345731,0
2016-04-12,36.915,37.272,36.442,37.156,545736,0
2016-04-13,38.528,38.654,38.392,38.585,582498,0
2016-04-14,38.538,38.634,38.286,38.538,340400,0
2016-04-15,38.17,38.277,38.083,38.151,226873,0
2016-04-18,37.755,38.373,37.725,38.334,275550,0
2016-04-19,39.213,39.736,39.204,39.571,449063,0
2016-04-20,39.339,40.015,39.339,39.832,459335,0
2016-04-21,40.73,40.759,39.812,39.88,449869,0
2016-04-22,39.793,40.198,39.783,40.054,595216,0
2016-04-25,39.494,39.62,39.272,39.59,267488,0
2016-04-26,39.996,40.082,39.62,39.744,269074,0
2016-04-27,39.001,39.233,38.711,39.068,501516,0
2016-04-28,38.354,38.78,38.248,38.412,619393,0
2016-04-29,38.286,38.402,37.92,38.142,266479,0
2016-05-02,38.209,38.469,37.61,38.422,319976,0
2016-05-03,37.707,37.735,37.253,37.455,337165,0
2016-05-04,36.683,36.954,36.596,36.847,392832,0
2016-05-05,36.577,36.779,36.437,36.605,435694,0
2016-05-06,36.055,36.606,36.017,36.567,288006,0
2016-05-09,36.383,36.625,36.22,36.413,618180,0
2016-05-10,36.451,36.809,36.403,36.702,377337,0
2016-05-11,36.499,36.721,36.326,36.326,370777,0
2016-05-12,36.247,36.383,35.626,35.814,272246,0
2016-05-13,35.38,35.629,35.128,35.215,396602,0
2016-05-16,35.195,35.765,35.185,35.659,339836,0
2016-05-17,36.21,36.238,35.737,35.833,371617,0
2016-05-18,36.403,37.107,36.267,36.915,576006,0
2016-05-19,36.954,37.097,36.528,36.779,470947,0
2016-05-20,37.301,37.572,37.21,37.311,351315,0
2016-05-23,37.021,37.213,36.866,37.011,588257,0
2016-05-24,38.277,39.291,38.267,39.242,1109819,0
2016-05-25,39.793,40.218,39.682,39.802,596481,0
2016-05-26,39.425,39.571,39.165,39.242,384732,0
2016-05-27,39.194,39.474,39.184,39.398,267041,0
2016-05-31,39.223,39.455,38.422,38.691,1018262,0
2016-06-01,37.262,37.92,37.176,37.861,703054,0
2016-06-02,37.765,38.006,37.639,37.996,425231,0
2016-06-03,37.572,37.6,36.895,37.523,392891,0
2016-06-06,37.513,37.897,37.494,37.572,322447,0
2016-06-07,37.465,37.668,37.166,37.176,464072,0
2016-06-08,36.905,37.117,36.847,37.05,333822,0
2016-06-09,36.336,36.354,36.084,36.23,522070,0
2016-06-10,34.626,34.723,34.008,34.278,1036815,0
2016-06-13,33.757,34.171,33.583,33.679,754565,0
2016-06-14,33.312,33.553,32.607,32.829,957710,0
2016-06-15,32.926,33.437,32.742,32.926,713834,0
2016-06-16,32.579,33.437,32.22,33.419,803321,0
2016-06-17,34.075,34.327,33.833,34.287,966127,0
2016-06-20,36.596,36.644,36.084,36.094,1330539,0
2016-06-21,37.011,37.513,36.799,37.176,1004903,0
2016-06-22,37.485,38.036,37.369,37.398,753631,0
2016-06-23,38.691,39.03,38.045,39.02,864295,0
2016-06-24,33.032,34.297,32.327,32.327,2202448,0
2016-06-27,28.985,29.149,28.145,28.328,2448451,0
2016-06-28,31.679,31.819,30.665,31.458,1788475,0
2016-06-29,32.192,33.023,31.873,32.627,1509212,0
2016-06-30,31.931,32.858,31.795,32.848,1291339,0
2016-07-01,32.983,33.158,32.848,33.003,777941,0
2016-07-05,30.51,30.599,30.279,30.395,1368729,0
2016-07-06,28.84,29.517,28.579,29.487,2061437,0
2016-07-07,30.096,30.221,29.304,29.535,995949,0
2016-07-08,30.945,30.965,30.545,30.589,1256274,0
2016-07-11,31.129,31.352,31.042,31.148,1015981,0
2016-07-12,32.791,33.139,32.549,33.042,1470125,0
2016-07-13,33.119,33.303,32.685,32.761,871377,0
2016-07-14,33.215,33.757,33.196,33.535,1030483,0
2016-07-15,33.321,33.331,32.742,32.936,859666,0
2016-07-18,33.273,33.814,33.08,33.477,674528,0
2016-07-19,33.273,33.457,33.109,33.215,739860,0
2016-07-20,33.939,34.095,33.737,33.969,681979,0
2016-07-21,33.998,34.249,33.776,33.853,688432,0
2016-07-22,33.873,33.911,33.601,33.863,420809,0
2016-07-25,33.93,34.166,33.823,33.949,451788,0
2016-07-26,33.939,34.158,33.631,33.843,555380,0
2016-07-27,34.229,34.239,33.717,33.998,884586,0
2016-07-28,33.321,33.481,33.187,33.409,690759,0
2016-07-29,34.095,34.423,33.939,34.114,632409,0
2016-08-01,33.737,34.075,33.505,33.592,580615,0
2016-08-02,34.055,34.055,33.608,33.843,748243,0
2016-08-03,33.651,33.92,33.515,33.911,929196,0
2016-08-04,34.423,34.491,34.171,34.317,959829,0
2016-08-05,34.287,34.848,34.259,34.809,822311,0
2016-08-08,35.321,35.331,35.051,35.167,672291,0
2016-08-09,34.858,35.185,34.809,35.003,618640,0
2016-08-10,35.862,36.065,35.504,35.563,987967,0
2016-08-11,35.572,35.698,35.407,35.611,731458,0
2016-08-12,35.592,35.688,35.427,35.572,553690,0
2016-08-15,35.698,36.104,35.688,36.007,1321777,0
2016-08-16,35.659,35.92,35.602,35.814,1628242,0
2016-08-17,35.147,35.611,35.089,35.572,884969,0
2016-08-18,35.649,35.727,35.447,35.621,580969,0
2016-08-19,34.742,35.172,34.607,35.137,813781,0
2016-08-22,35.041,35.341,34.887,35.254,533150,0
2016-08-23,35.698,35.862,35.572,35.592,507656,0
2016-08-24,35.46,35.607,35.129,35.197,719712,0
2016-08-25,34.993,35.11,34.866,35.061,760376,0
2016-08-26,35.003,35.309,34.329,34.593,1374252,0
2016-08-29,34.427,35.046,34.388,34.953,421664,0
2016-08-30,34.904,35.051,34.797,34.953,843457,0
2016-08-31,35.294,35.431,34.998,35.236,1038504,0
2016-09-01,35.734,35.772,35.236,35.655,1090489,0
2016-09-02,36.425,36.873,36.182,36.63,1302203,0
2016-09-06,36.893,36.913,36.591,36.766,1088642,0
2016-09-07,36.718,36.854,36.503,36.582,602085,0
2016-09-08,36.133,36.562,36.113,36.357,927175,0
2016-09-09,36.308,36.386,35.963,36.025,1028078,0
2016-09-12,35.373,36.289,35.353,36.24,1239135,0
2016-09-13,35.021,35.1,34.339,34.534,1493438,0
2016-09-14,34.856,35.051,34.729,34.807,1231776,0
2016-09-15,34.953,35.587,34.886,35.509,884915,0
2016-09-16,34.72,34.797,34.456,34.563,842939,0
2016-09-19,35.119,35.275,34.817,34.924,574468,0
2016-09-20,35.246,35.324,34.807,34.904,597124,0
2016-09-21,35.46,35.796,35.275,35.734,828986,0
2016-09-22,36.562,36.64,36.094,36.142,756299,0
2016-09-23,35.694,35.851,35.421,35.509,620169,0
2016-09-26,34.797,34.993,34.583,34.787,719551,0
2016-09-27,34.32,34.876,34.253,34.807,921378,0
2016-09-28,35.411,35.563,35.003,35.5,848540,0
2016-09-29,35.607,35.625,34.505,34.72,724510,0
2016-09-30,34.71,34.983,34.534,34.807,1058965,0
2016-10-03,34.924,35.158,34.759,35.012,600153,0
2016-10-04,35.568,35.597,34.934,35.07,1008092,0
2016-10-05,35.704,35.913,35.587,35.734,815243,0
2016-10-06,35.714,35.762,35.382,35.46,379600,0
2016-10-07,35.314,35.334,34.856,35.168,561595,0
2016-10-10,34.924,35.129,34.886,34.973,442307,0
2016-10-11,34.72,34.817,34.081,34.203,640119,0
2016-10-12,34.68,34.846,34.398,34.515,1071254,0
2016-10-13,32.974,33.414,32.8,33.267,956956,0
2016-10-14,33.452,33.55,33.053,33.101,653494,0
2016-10-17,32.819,32.984,32.576,32.692,674451,0
2016-10-18,33.248,33.325,33.004,33.208,480740,0
2016-10-19,33.218,33.569,33.189,33.462,548649,0
2016-10-20,33.374,33.78,33.345,33.618,807270,0
2016-10-21,32.965,33.277,32.917,33.228,504733,0
2016-10-24,33.745,33.745,33.394,33.491,404890,0
2016-10-25,33.569,33.579,33.238,33.394,543603,0
2016-10-26,33.033,33.524,33.024,33.345,370018,0
2016-10-27,33.287,33.448,33.18,33.267,503760,0
2016-10-28,33.15,33.218,32.234,32.302,1328632,0
2016-10-31,32.253,32.253,31.855,31.902,751540,0
2016-11-01,32.419,32.458,32.049,32.234,910207,0
2016-11-02,32.517,32.624,31.932,32.039,568095,0
2016-11-03,32.984,33.043,32.536,32.584,910085,0
2016-11-04,32.039,32.224,31.698,31.718,626161,0
2016-11-07,32.576,32.79,32.467,32.692,515261,0
2016-11-08,32.634,33.091,32.536,32.917,392811,0
2016-11-09,33.287,34.963,33.238,34.797,821518,0
2016-11-10,37.313,37.907,36.64,37.546,1751737,0
2016-11-11,36.425,36.6,36.152,36.532,682908,0
2016-11-14,36.942,37.234,36.61,36.962,649302,0
2016-11-15,36.766,37.351,36.6,37.341,611742,0
2016-11-16,37.361,37.4,36.844,36.98,631078,0
2016-11-17,36.455,37.03,36.366,36.903,608666,0
2016-11-18,37,37.196,36.376,36.513,789614,0
2016-11-21,36.815,37.049,36.698,37,505972,0
2016-11-22,37.43,37.468,37.234,37.4,527710,0
2016-11-23,37.079,37.468,37.039,37.4,441212,0
2016-11-25,37.595,37.731,37.478,37.731,249346,0
2016-11-28,37.468,37.497,37.039,37.107,479680,0
2016-11-29,37.487,37.731,37.458,37.507,483946,0
2016-11-30,37.751,37.828,37.468,37.546,622250,0
2016-12-01,38.268,38.716,38.199,38.482,766327,0
2016-12-02,38.433,38.618,38.238,38.433,672818,0
2016-12-05,39.076,39.359,38.999,39.203,973638,0
2016-12-06,39.135,39.433,38.911,39.399,555452,0
2016-12-07,40.012,40.841,39.959,40.743,835202,0
2016-12-08,39.905,40.227,39.72,39.993,682238,0
2016-12-09,38.726,39.335,38.668,39.31,644833,0
2016-12-12,38.472,38.852,38.433,38.716,569512,0
2016-12-13,38.94,39.086,38.819,38.999,404405,0
2016-12-14,38.785,38.979,38.355,38.394,555940,0
2016-12-15,37.975,38.599,37.975,38.345,593281,0
2016-12-16,38.589,38.589,38.297,38.414,569267,0
2016-12-19,37.751,37.878,37.585,37.81,565117,0
2016-12-20,38.287,38.472,38.209,38.452,322398,0
2016-12-21,38.452,38.573,38.326,38.345,263756,0
2016-12-22,38.638,38.638,38.258,38.268,550064,0
2016-12-23,38.238,38.345,38.161,38.306,173870,0
2016-12-27,38.287,38.462,38.287,38.365,188135,0
2016-12-28,38.258,38.394,38.014,38.014,250041,0
2016-12-29,38.385,38.521,38.282,38.443,531663,0
2016-12-30,39.066,39.097,38.668,38.785,388627,0
2017-01-03,39.057,39.174,38.911,39.125,586450,0
2017-01-04,39.213,39.564,39.009,39.534,417165,0
2017-01-05,38.531,38.892,38.511,38.793,617309,0
2017-01-06,38.424,38.793,38.424,38.618,471864,0
2017-01-09,37.975,38.082,37.858,37.878,461713,0
2017-01-10,37.537,37.697,37.478,37.556,504457,0
2017-01-11,37.527,38.219,37.497,38.219,618143,0
2017-01-12,38.209,38.287,37.838,38.014,430387,0
2017-01-13,38.151,38.451,38.151,38.268,293643,0
2017-01-17,38.209,38.258,37.878,37.927,409248,0
2017-01-18,37.351,37.517,37.244,37.38,432268,0
2017-01-19,37.683,37.741,37.205,37.4,382609,0
2017-01-20,37.263,37.478,37.244,37.478,385276,0
2017-01-23,37.507,37.761,37.42,37.731,273720,0
2017-01-24,37.878,38.268,37.858,38.17,302548,0
2017-01-25,38.755,39.081,38.676,39.057,306331,0
2017-01-26,39.155,39.223,38.818,38.93,367673,0
2017-01-27,38.609,38.638,38.365,38.618,253672,0
2017-01-30,38.092,38.121,37.766,37.927,725697,0
2017-01-31,37.927,37.995,37.585,37.81,339439,0
2017-02-01,38.404,38.55,38.335,38.492,518084,0
2017-02-02,38.024,38.102,37.868,38.044,482437,0
2017-02-03,39.047,39.135,38.823,38.92,433515,0
2017-02-06,38.335,38.541,38.306,38.472,290632,0
2017-02-07,38.492,38.716,38.355,38.686,236480,0
2017-02-08,38.394,38.433,38.102,38.404,295727,0
2017-02-09,38.813,39.213,38.765,39.125,308891,0
2017-02-10,39.116,39.544,39.116,39.437,287341,0
2017-02-13,39.681,39.788,39.564,39.671,320690,0
2017-02-14,39.203,39.583,39.145,39.496,331332,0
2017-02-15,39.7,39.993,39.623,39.914,247387,0
2017-02-16,39.749,39.857,39.564,39.74,249576,0
2017-02-17,39.096,39.328,39.096,39.291,261232,0
2017-02-21,39.447,39.651,39.407,39.583,234714,0
2017-02-22,39.291,39.632,39.291,39.603,221187,0
2017-02-23,39.72,39.73,39.437,39.681,238453,0
2017-02-24,39.009,39.457,38.979,39.33,278950,0
2017-02-27,39.145,39.496,39.086,39.496,340968,0
2017-02-28,38.999,39.252,38.979,39.057,404317,0
2017-03-01,39.389,39.804,39.369,39.583,348863,0
2017-03-02,39.34,39.447,39.052,39.096,291287,0
2017-03-03,39.33,39.768,39.291,39.681,231216,0
2017-03-06,39.506,39.534,39.33,39.457,167220,0
2017-03-07,39.086,39.203,38.882,39.096,414688,0
2017-03-08,39.096,39.213,38.92,38.95,344398,0
2017-03-09,39.145,39.34,39.044,39.223,234458,0
2017-03-10,39.213,39.3,38.979,39.203,385247,0
2017-03-13,39.973,39.993,39.759,39.827,308634,0
2017-03-14,40.49,40.831,40.061,40.821,553073,0
2017-03-15,41.133,41.591,40.948,41.455,534589,0
2017-03-16,42.196,42.43,42.098,42.381,402742,0
2017-03-17,42.995,42.995,42.332,42.527,406459,0
2017-03-20,42.664,42.674,42.41,42.449,308214,0
2017-03-21,43.063,43.092,42.332,42.381,497309,0
2017-03-22,41.66,42.147,41.543,42.059,403752,0
2017-03-23,41.776,42.234,41.737,41.933,449236,0
2017-03-24,41.816,42.127,41.745,41.923,182651,0
2017-03-27,41.737,41.943,41.533,41.874,313097,0
2017-03-28,41.737,42.125,41.727,41.952,293266,0
2017-03-29,41.35,41.539,41.291,41.43,297034,0
2017-03-30,41.836,42.075,41.817,41.916,212749,0
2017-03-31,41.747,42.164,41.698,42.015,245123,0
2017-04-03,41.321,41.499,40.884,41.39,533739,0
2017-04-04,41.44,41.499,41.192,41.45,314976,0
2017-04-05,41.717,41.906,41.271,41.301,290100,0
2017-04-06,41.321,41.628,41.271,41.529,357581,0
2017-04-07,41.142,41.381,41.112,41.231,245236,0
2017-04-10,41.37,41.549,41.341,41.43,240245,0
2017-04-11,41.469,41.827,41.222,41.797,310460,0
2017-04-12,41.499,41.539,41.231,41.331,243982,0
2017-04-13,41.281,41.519,41.068,41.073,394444,0
2017-04-17,41.172,41.737,41.172,41.717,145843,0
2017-04-18,40.993,41.182,40.785,41.093,359417,0
2017-04-19,41.469,41.589,40.983,41.103,323031,0
2017-04-20,41.628,42.055,41.569,41.965,324470,0
2017-04-21,41.965,41.965,41.628,41.708,181709,0
2017-04-24,42.898,43.116,42.878,43.027,298110,0
2017-04-25,43.076,43.334,43.037,43.185,255843,0
2017-04-26,43.632,44.019,43.602,43.721,400984,0
2017-04-27,44.296,44.564,44.148,44.514,396407,0
2017-04-28,44.296,44.326,44.009,44.028,199036,0
2017-05-01,43.979,44.286,43.761,44.197,276531,0
2017-05-02,44.673,44.713,44.425,44.643,313835,0
2017-05-03,44.395,44.703,44.336,44.574,213903,0
2017-05-04,44.723,45.07,44.713,45.02,228141,0
2017-05-05,45.03,45.363,44.881,45.358,204958,0
2017-05-08,44.931,44.981,44.683,44.792,249966,0
2017-05-09,44.782,44.971,44.733,44.862,162694,0
2017-05-10,45.258,45.358,45.149,45.338,189929,0
2017-05-11,44.991,45.12,44.901,45.03,229670,0
2017-05-12,45.03,45.179,44.951,45.07,234753,0
2017-05-15,45.09,45.328,45.05,45.308,184015,0
2017-05-16,45.308,45.477,45.199,45.467,184856,0
2017-05-17,44.524,44.693,44.128,44.167,270447,0
2017-05-18,44.941,45.199,44.763,45.07,395118,0
2017-05-19,45.516,45.685,45.387,45.506,252312,0
2017-05-22,45.11,45.199,44.822,44.971,349008,0
2017-05-23,45.11,45.129,44.891,45.01,196344,0
2017-05-24,44.594,44.941,44.594,44.832,294839,0
2017-05-25,44.673,45.144,44.653,45.08,484764,0
2017-05-26,44.693,44.733,44.455,44.604,389020,0
2017-05-30,44.634,44.723,44.475,44.514,257357,0
2017-05-31,44.802,44.812,44.395,44.663,337752,0
2017-06-01,44.881,45.348,44.753,45.348,256507,0
2017-06-02,45.209,45.427,45.03,45.268,433256,0
2017-06-05,45.348,45.367,44.881,44.921,854045,0
2017-06-06,44.604,44.683,44.465,44.643,365753,0
2017-06-07,44.872,45.05,44.713,45.001,259187,0
2017-06-08,44.891,45.239,44.842,45.09,300458,0
2017-06-09,44.961,45.436,44.961,45.348,404860,0
2017-06-12,45.09,45.219,44.847,45.139,313388,0
2017-06-13,45.348,45.348,45.08,45.229,246998,0
2017-06-14,45.169,45.189,44.842,45.129,332697,0
2017-06-15,44.336,45.09,44.306,45.05,319381,0
2017-06-16,45.199,45.705,45.08,45.665,451789,0
2017-06-19,45.863,45.977,45.764,45.923,241331,0
2017-06-20,45.784,45.784,45.288,45.358,178910,0
2017-06-21,45.358,45.367,45.02,45.08,214275,0
2017-06-22,44.832,45.169,44.748,44.951,276923,0
2017-06-23,45.229,45.487,45.08,45.377,291120,0
2017-06-26,46.042,46.25,45.844,45.893,225205,0
2017-06-27,45.427,45.754,45.288,45.665,367192,0
2017-06-28,45.933,46.379,45.903,46.27,466850,0
2017-06-29,46.429,46.468,45.601,45.794,472157,0
2017-06-30,45.982,46.002,45.298,45.635,1008051,0
2017-07-03,45.764,46.111,45.725,45.913,293502,0
2017-07-05,45.734,45.938,45.556,45.913,373855,0
2017-07-06,45.645,46.052,45.477,45.754,329310,0
2017-07-07,45.437,45.824,45.417,45.705,250759,0
2017-07-10,45.794,46.181,45.744,46.092,163266,0
2017-07-11,45.209,45.308,44.723,44.891,309808,0
2017-07-12,45.387,45.744,45.288,45.695,264741,0
2017-07-13,46.022,46.27,45.963,46.25,205655,0
2017-07-14,45.754,46.211,45.645,46.111,190064,0
2017-07-17,45.973,45.982,45.774,45.923,222947,0
2017-07-18,45.437,45.695,45.377,45.655,247229,0
2017-07-19,45.804,46.062,45.764,46.002,153453,0
2017-07-20,46.34,46.419,46.032,46.23,196857,0
2017-07-21,46.587,46.617,46.359,46.558,165034,0
2017-07-24,46.062,46.518,45.973,46.459,305529,0
2017-07-25,47.113,47.261,47.014,47.083,251084,0
2017-07-26,47.401,47.679,47.282,47.559,218159,0
2017-07-27,47.758,47.867,47.431,47.49,213169,0
2017-07-28,47.083,47.579,47.083,47.51,178093,0
2017-07-31,48.125,48.641,48.085,48.571,283769,0
2017-08-01,49.137,49.265,48.889,49.057,299573,0
2017-08-02,48.7,48.75,48.383,48.442,725886,0
2017-08-03,48.363,48.522,48.244,48.403,161006,0
2017-08-04,48.234,48.442,48.184,48.383,156773,0
2017-08-07,48.383,48.472,48.204,48.313,451122,0
2017-08-08,48.482,48.66,48.373,48.442,251499,0
2017-08-09,47.421,47.768,47.361,47.758,195348,0
2017-08-10,47.698,47.808,46.726,46.786,256558,0
2017-08-11,46.072,46.22,45.883,46.042,229326,0
2017-08-14,46.647,46.845,46.548,46.578,170661,0
2017-08-15,46.379,46.419,46.24,46.31,191760,0
2017-08-16,46.806,46.855,46.587,46.617,148439,0
2017-08-17,46.498,46.548,45.982,45.992,169012,0
2017-08-18,46.151,46.33,46.052,46.141,207933,0
2017-08-21,46.141,46.151,45.973,46.032,152151,0
2017-08-22,46.161,46.419,46.131,46.28,194176,0
2017-08-23,45.98,46.16,45.9,46.02,195726,0
2017-08-24,46.68,46.86,46.57,46.57,118745,0
2017-08-25,46.99,47.18,46.84,46.89,116574,0
2017-08-28,46.96,47.05,46.74,46.78,92830,0
2017-08-29,46.25,46.48,46.195,46.48,101857,0
2017-08-30,46.34,46.49,46.29,46.32,83819,0
2017-08-31,46.86,46.99,46.69,46.93,158369,0
2017-09-01,47.18,47.47,47.14,47.23,113435,0
2017-09-05,46.16,46.46,45.83,45.94,181783,0
2017-09-06,46.02,46.2,45.86,46.02,224097,0
2017-09-07,46.4,46.43,45.81,45.92,190820,0
2017-09-08,46.28,46.58,46.24,46.39,169775,0
2017-09-11,46.94,47.29,46.88,47.16,137309,0
2017-09-12,47.66,48,47.66,47.87,214896,0
2017-09-13,47.26,47.57,47.1501,47.23,131012,0
2017-09-14,47.23,47.3,47.09,47.22,131506,0
2017-09-15,47.1,47.39,47.1,47.31,102939,0
2017-09-18,47.36,47.64,47.32,47.5,141127,0
2017-09-19,47.46,47.72,47.39,47.64,174727,0
2017-09-20,48.17,48.32,47.81,48,240763,0
2017-09-21,48.12,48.36,47.94,48.28,151706,0
2017-09-22,47.9,48.13,47.8456,48.11,137379,0
2017-09-25,47.07,47.4,46.82,47.14,251794,0
2017-09-26,46.5,46.52,46.06,46.36,1258834,0
2017-09-27,47.7,47.74,47.21,47.43,505720,0
2017-09-28,47.55,48.02,47.55,47.98,182748,0
2017-09-29,47.78,47.99,47.63,47.91,483098,0
2017-10-02,47.86,48.09,47.83,48.01,145736,0
2017-10-03,47.47,47.5699,47.31,47.42,216068,0
2017-10-04,47.36,47.4,47.19,47.32,223552,0
2017-10-05,47.26,47.41,47.06,47.23,198778,0
2017-10-06,47.4,47.724,47.35,47.69,177941,0
2017-10-09,47.83,47.97,47.78,47.84,100943,0
2017-10-10,48.12,48.42,48.1,48.38,154911,0
2017-10-11,48.34,48.365,48.17,48.34,104651,0
2017-10-12,48.08,48.46,48,48.33,172057,0
2017-10-13,48.56,48.72,48.48,48.55,124839,0
2017-10-16,48.37,48.46,48.18,48.24,151972,0
2017-10-17,48.37,48.41,48,48.02,101571,0
2017-10-18,48.57,48.7,48.4,48.5,160965,0
2017-10-19,48.32,48.6,48.32,48.51,105649,0
2017-10-20,49.37,49.37,49.09,49.14,160738,0
2017-10-23,49.74,49.87,49.38,49.43,195715,0
2017-10-24,49.02,49.1199,48.84,48.96,172044,0
2017-10-25,49.24,49.46,48.61,48.96,142619,0
2017-10-26,49.26,49.34,49.11,49.12,199508,0
2017-10-27,48.82,48.92,48.7,48.85,125475,0
2017-10-30,48.93,49.02,48.67,48.75,103648,0
2017-10-31,48.72,49.24,48.72,49.03,126233,0
2017-11-01,49.21,49.35,48.94,48.95,294600,0
2017-11-02,48.75,48.92,48.48,48.9,261725,0
2017-11-03,48.69,48.92,48.69,48.88,98245,0
2017-11-06,48.67,48.93,48.66,48.87,81781,0
2017-11-07,48.72,48.87,48.3,48.4,157345,0
2017-11-08,48.08,48.27,47.91,48.23,110627,0
2017-11-09,48.17,48.43,48,48.42,121294,0
2017-11-10,48.47,48.8,48.42,48.64,120668,0
