Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.136,38.561,37.961,38.481,247206,0
2005-02-28,38.481,38.481,37.919,38.005,221161,0
2005-03-01,38.091,38.361,38.091,38.179,540400,0
2005-03-02,38.091,38.144,37.926,38.005,417313,0
2005-03-03,38.005,38.091,37.926,38.005,344475,0
2005-03-04,38.041,38.438,38.005,38.396,479428,0
2005-03-07,38.612,38.969,38.612,38.872,604247,0
2005-03-08,38.872,39.116,38.786,39.054,447278,0
2005-03-09,39.054,39.072,38.638,38.715,367296,0
2005-03-10,38.741,39.412,38.62,38.969,355081,0
2005-03-11,39.054,39.229,38.864,38.96,312092,0
2005-03-14,39.046,39.828,39.004,39.556,260232,0
2005-03-15,39.556,39.655,38.838,39.204,187393,0
2005-03-16,39.133,39.195,38.83,39.116,415815,0
2005-03-17,39.221,39.655,38.977,39.489,453387,0
2005-03-18,39.481,39.556,38.96,39.532,486695,0
2005-03-21,39.532,39.646,39.046,39.325,202260,0
2005-03-22,39.195,39.584,39.046,39.09,268757,0
2005-03-23,38.96,39.288,38.872,39.004,369372,0
2005-03-24,39.013,39.376,38.838,38.847,312325,0
2005-03-28,38.821,38.986,38.578,38.741,240867,0
2005-03-29,38.655,39.098,38.516,38.612,298493,0
2005-03-30,38.7,39.565,38.7,39.524,165842,0
2005-03-31,39.611,39.62,39.176,39.402,491188,0
2005-04-01,39.481,39.828,38.872,39.098,326384,0
2005-04-04,38.995,39.133,38.333,39.133,309553,0
2005-04-05,39.133,39.446,39.133,39.385,312438,0
2005-04-06,39.385,39.868,39.385,39.703,183012,0
2005-04-07,39.749,40,39.655,40,176327,0
2005-04-08,39.991,40.009,39.905,39.915,191773,0
2005-04-11,39.915,40,39.661,39.767,240983,0
2005-04-12,39.694,39.915,39.332,39.776,220241,0
2005-04-13,39.833,39.897,39.359,39.565,255736,0
2005-04-14,39.565,39.584,39.116,39.141,231420,0
2005-04-15,39.054,39.186,38.379,38.431,201799,0
2005-04-18,38.309,38.897,38.091,38.733,211366,0
2005-04-19,38.821,39.412,38.7,39.402,255044,0
2005-04-20,39.263,39.263,37.397,37.893,733208,0
2005-04-21,38.108,38.933,37.589,38.144,552153,0
2005-04-22,38.144,38.333,37.875,38.17,358537,0
2005-04-25,38.082,38.881,37.97,38.872,444975,0
2005-04-26,38.96,39.394,38.83,39.176,329497,0
2005-04-27,39.263,39.851,38.646,39.515,357499,0
2005-04-28,39.238,39.245,38.741,39.054,252161,0
2005-04-29,39.098,39.549,38.786,39.436,291689,0
2005-05-02,39.524,39.905,39.481,39.843,231993,0
2005-05-03,39.803,39.957,39.446,39.638,266223,0
2005-05-04,39.638,40.765,39.638,40.617,297341,0
2005-05-05,40.703,41.174,40.432,40.972,356924,0
2005-05-06,40.972,40.998,40.253,40.539,170798,0
2005-05-09,40.393,40.824,40.293,40.824,128156,0
2005-05-10,40.651,40.929,40.349,40.651,84243,0
2005-05-11,40.651,40.782,40.393,40.659,54283,0
2005-05-12,40.564,40.954,40.293,40.303,165034,0
2005-05-13,40.408,40.539,39.897,40.12,100615,0
2005-05-16,40.148,40.913,40.148,40.746,228078,0
2005-05-17,40.617,41.043,40.521,40.99,315780,0
2005-05-18,41.05,41.511,41.05,41.371,198690,0
2005-05-19,41.458,41.458,41.111,41.277,87704,0
2005-05-20,41.174,41.183,40.677,41.146,182552,0
2005-05-23,41.102,41.239,40.85,41.221,112020,0
2005-05-24,41.183,41.221,40.695,40.774,159505,0
2005-05-25,40.695,40.782,40.349,40.384,162846,0
2005-05-26,40.293,40.774,40.26,40.695,221048,0
2005-05-27,40.564,40.937,40.521,40.878,102225,0
2005-05-31,40.895,40.972,40.695,40.695,138067,0
2005-06-01,40.521,41.206,40.521,41.067,115133,0
2005-06-02,41.129,41.347,40.85,41.33,100958,0
2005-06-03,41.33,41.511,40.963,41.024,153742,0
2005-06-06,40.998,41.043,40.695,40.954,162963,0
2005-06-07,40.913,41.32,40.895,40.954,246974,0
2005-06-08,41.084,41.084,40.521,40.564,177137,0
2005-06-09,40.573,40.651,40.322,40.651,143599,0
2005-06-10,40.824,40.824,40.081,40.22,252394,0
2005-06-13,40.045,40.521,40.045,40.393,182784,0
2005-06-14,40.393,40.651,40.303,40.521,109832,0
2005-06-15,40.651,40.687,40.393,40.581,133341,0
2005-06-16,40.581,40.868,40.45,40.807,165498,0
2005-06-17,41.024,41.05,40.607,40.824,261959,0
2005-06-20,40.635,40.659,40.173,40.497,361998,0
2005-06-21,40.393,40.607,40.374,40.479,180249,0
2005-06-22,40.599,40.92,40.245,40.322,165957,0
2005-06-23,40.322,40.432,40.053,40.253,170106,0
2005-06-24,40.245,40.349,39.812,39.915,156509,0
2005-06-27,39.981,40.017,39.524,39.629,185089,0
2005-06-28,39.828,40.432,39.828,40.425,156853,0
2005-06-29,40.425,40.651,40.384,40.651,84243,0
2005-06-30,40.651,40.868,40.487,40.513,137263,0
2005-07-01,40.539,41.129,40.539,41.102,152129,0
2005-07-05,41.034,41.267,40.807,40.954,111216,0
2005-07-06,40.929,40.929,40.183,40.183,168607,0
2005-07-07,40,40.557,39.942,40.312,214592,0
2005-07-08,40.33,40.981,40.22,40.954,137607,0
2005-07-11,40.954,41.424,40.85,41.424,145789,0
2005-07-12,41.597,41.822,41.405,41.684,190273,0
2005-07-13,41.649,41.755,41.183,41.649,157202,0
2005-07-14,41.563,41.927,41.484,41.527,213094,0
2005-07-15,41.441,41.927,41.353,41.859,232112,0
2005-07-18,42.726,42.726,41.433,41.554,401757,0
2005-07-19,41.477,42.301,41.477,41.867,446702,0
2005-07-20,42.172,42.212,41.745,41.755,305868,0
2005-07-21,41.755,41.972,41.093,41.371,317160,0
2005-07-22,41.414,41.511,41.183,41.387,128848,0
2005-07-25,41.303,41.589,41.303,41.527,184283,0
2005-07-26,41.649,41.883,41.605,41.721,128040,0
2005-07-27,41.649,41.831,41.563,41.761,133801,0
2005-07-28,41.813,42.055,41.796,41.997,117090,0
2005-07-29,41.972,42.282,41.729,41.822,164921,0
2005-08-01,41.822,42.179,41.703,41.945,170798,0
2005-08-02,42.128,42.212,41.738,41.867,162155,0
2005-08-03,41.738,41.909,41.597,41.778,114673,0
2005-08-04,41.519,41.563,40.695,40.824,161001,0
2005-08-05,40.738,40.815,40.393,40.479,116746,0
2005-08-08,40.393,40.521,40.138,40.183,97730,0
2005-08-09,40.183,40.505,39.966,40.33,151204,0
2005-08-10,40.521,40.687,40.009,40.183,179556,0
2005-08-11,40.045,40.695,40.045,40.46,106836,0
2005-08-12,40.416,40.878,40.173,40.765,127811,0
2005-08-15,40.756,40.895,40.268,40.824,121586,0
2005-08-16,40.824,40.929,40.384,40.432,104069,0
2005-08-17,40.479,40.548,40.112,40.46,108678,0
2005-08-18,40.349,40.564,40.128,40.479,80788,0
2005-08-19,40.564,40.617,40.276,40.539,60274,0
2005-08-22,40.626,40.937,40.564,40.878,86091,0
2005-08-23,40.954,40.998,40.393,40.393,84708,0
2005-08-24,40.26,40.695,40.173,40.293,131729,0
2005-08-25,40.128,40.245,39.973,40.09,137263,0
2005-08-26,40,40.062,39.176,39.646,149017,0
2005-08-29,39.394,39.812,39.263,39.812,92891,0
2005-08-30,39.759,39.759,38.872,39.332,204563,0
2005-08-31,39.288,39.843,39.229,39.843,87935,0
2005-09-01,39.712,40.045,39.524,39.915,137956,0
2005-09-02,39.957,40.112,39.818,39.851,80444,0
2005-09-06,39.851,40.425,39.712,40.425,136455,0
2005-09-07,40.303,40.349,40.045,40.26,113406,0
2005-09-08,40.26,40.303,39.957,40.138,191313,0
2005-09-09,40.286,40.557,40.268,40.312,111905,0
2005-09-12,40.367,40.367,40.148,40.367,134956,0
2005-09-13,40.303,40.303,39.86,39.942,107298,0
2005-09-14,39.934,40.097,39.749,39.828,154202,0
2005-09-15,39.851,40.045,39.694,39.942,152474,0
2005-09-16,39.887,40.045,39.828,40.017,215747,0
2005-09-19,39.957,39.957,39.427,39.427,270719,0
2005-09-20,39.499,39.679,39.255,39.427,292730,0
2005-09-21,39.296,39.306,38.733,38.786,198801,0
2005-09-22,38.7,38.708,38.144,38.612,272675,0
2005-09-23,38.683,38.914,38.481,38.767,127118,0
2005-09-26,38.855,39.255,38.821,38.872,147745,0
2005-09-27,38.986,39.072,38.646,38.986,186930,0
2005-09-28,38.977,39.063,38.041,38.205,181630,0
2005-09-29,38.333,39.141,38.222,39.141,155352,0
2005-09-30,39.221,39.263,38.683,39.013,195232,0
2005-10-03,39.149,39.255,38.897,39.238,209867,0
2005-10-04,39.238,39.655,38.422,39.272,287774,0
2005-10-05,39.35,39.35,38.195,38.464,286622,0
2005-10-06,38.612,39.013,38.464,38.7,300106,0
2005-10-07,38.821,39.107,38.594,38.674,191313,0
2005-10-10,38.804,38.933,38.405,38.415,210211,0
2005-10-11,38.464,38.464,37.589,37.97,268874,0
2005-10-12,38.082,38.222,37.51,38.032,221161,0
2005-10-13,38.005,38.222,37.711,38.144,352659,0
2005-10-14,38.316,38.813,38.275,38.507,201799,0
2005-10-17,38.544,38.683,37.883,38.415,225079,0
2005-10-18,38.456,38.507,38.1,38.136,177595,0
2005-10-19,38.136,39.828,38.041,39.74,672242,0
2005-10-20,39.565,39.924,39.149,39.584,450507,0
2005-10-21,39.655,39.991,39.524,39.565,526683,0
2005-10-24,39.556,40.581,39.524,40.557,271062,0
2005-10-25,40.416,40.416,39.759,40.053,314744,0
2005-10-26,39.833,40.33,39.376,39.394,286852,0
2005-10-27,39.046,39.306,38.872,39.09,216785,0
2005-10-28,39.306,39.655,39.195,39.655,248361,0
2005-10-31,39.646,40.21,39.611,40.062,229227,0
2005-11-01,39.915,39.915,39.453,39.655,269912,0
2005-11-02,39.556,40.173,39.471,39.828,330877,0
2005-11-03,39.957,39.973,39.539,39.655,257692,0
2005-11-04,39.584,39.966,39.565,39.828,295152,0
2005-11-07,39.767,39.966,39.532,39.905,277519,0
2005-11-08,39.776,39.776,39.419,39.481,340210,0
2005-11-09,39.394,39.934,39.394,39.74,115020,0
2005-11-10,39.812,40.929,39.436,40.887,226345,0
2005-11-11,40.756,41.034,40.738,41.006,166415,0
2005-11-14,41.084,41.312,40.859,41.206,242251,0
2005-11-15,41.312,41.582,41.19,41.239,262533,0
2005-11-16,41.294,41.353,40.832,40.913,157427,0
2005-11-17,40.981,41.441,40.695,41.371,157314,0
2005-11-18,41.371,41.477,40.99,41.285,124586,0
2005-11-21,41.214,41.849,41.059,41.778,207101,0
2005-11-22,41.693,42.082,41.347,42.082,242825,0
2005-11-23,41.954,42.491,41.738,42.456,176100,0
2005-11-25,42.389,42.395,42.172,42.203,47597,0
2005-11-28,42.172,42.353,41.945,42.037,71570,0
2005-11-29,42.11,42.128,41.63,41.954,177483,0
2005-11-30,41.909,41.988,41.371,41.527,164345,0
2005-12-01,41.649,42.082,41.467,42.046,432185,0
2005-12-02,41.909,41.909,40.815,41.511,450619,0
2005-12-05,41.519,41.63,40.954,41.537,140605,0
2005-12-06,41.649,41.98,41.214,41.285,199499,0
2005-12-07,41.33,41.363,40.695,41.059,167801,0
2005-12-08,40.998,41.214,40.711,40.878,142677,0
2005-12-09,40.963,41.605,40.963,41.546,91621,0
2005-12-12,41.589,41.729,41.129,41.458,147745,0
2005-12-13,41.38,41.477,40.887,41.405,249858,0
2005-12-14,41.405,41.867,41.405,41.745,179672,0
2005-12-15,41.649,41.657,41.093,41.353,112598,0
2005-12-16,41.353,41.745,41.353,41.537,190966,0
2005-12-19,41.511,41.511,41.006,41.129,298840,0
2005-12-20,41.199,41.303,41.102,41.102,298721,0
2005-12-21,41.165,41.467,40.887,41.067,167340,0
2005-12-22,41.174,41.467,40.954,41.467,157659,0
2005-12-23,41.527,42.082,41.527,41.997,181285,0
2005-12-27,41.997,42.301,41.492,41.519,123662,0
2005-12-28,41.511,41.867,41.433,41.77,143829,0
2005-12-29,41.77,41.9,41.502,41.511,106029,0
2005-12-30,41.075,41.155,40.408,40.695,388963,0
2006-01-03,40.782,41.183,40.303,41.129,395650,0
2006-01-04,41.084,41.441,40.92,41.277,153628,0
2006-01-05,41.059,41.589,41.034,41.433,554344,0
2006-01-06,41.605,41.964,41.477,41.954,225427,0
2006-01-09,41.738,42.137,41.738,42.013,221852,0
2006-01-10,41.693,42.229,41.666,42.22,204220,0
2006-01-11,42.128,42.456,41.98,42.137,235337,0
2006-01-12,42.082,42.172,41.876,41.9,207331,0
2006-01-13,41.822,42.193,41.684,41.804,156739,0
2006-01-17,41.605,41.804,41.477,41.711,176909,0
2006-01-18,41.649,41.972,41.449,41.649,252279,0
2006-01-19,41.867,41.945,41.563,41.684,242364,0
2006-01-20,41.778,41.935,40.998,41.121,284545,0
2006-01-23,41.221,41.711,41.19,41.703,242139,0
2006-01-24,41.721,42.082,41.458,41.563,239137,0
2006-01-25,41.867,42.12,41.605,42.101,393920,0
2006-01-26,42.472,42.996,41.649,41.649,834516,0
2006-01-27,40.782,41.05,40.276,40.312,820335,0
2006-01-30,40.286,40.384,39.957,40.26,563449,0
2006-01-31,40.045,40.929,39.934,40.868,480816,0
2006-02-01,40.887,40.947,40.513,40.887,570019,0
2006-02-02,40.687,40.903,40.173,40.245,375248,0
2006-02-03,40.09,40.276,39.828,40.201,343898,0
2006-02-06,40.128,40.183,39.74,39.905,289848,0
2006-02-07,39.263,39.915,39.263,39.436,642508,0
2006-02-08,39.419,39.539,39.35,39.505,282129,0
2006-02-09,39.655,40,39.532,39.655,364069,0
2006-02-10,39.655,39.776,39.471,39.661,186011,0
2006-02-13,39.688,39.749,39.385,39.712,249744,0
2006-02-14,39.767,40.293,39.661,40.156,205833,0
2006-02-15,40.192,40.416,40.128,40.303,206291,0
2006-02-16,40.393,40.73,40.183,40.564,150283,0
2006-02-17,40.695,40.73,40.286,40.599,179901,0
2006-02-21,40.573,40.73,40.286,40.408,201224,0
2006-02-22,40.408,41.258,40.4,41.221,252161,0
2006-02-23,41.174,41.312,40.878,41.05,250435,0
2006-02-24,40.963,41.183,40.738,41.174,197880,0
2006-02-27,41.174,41.396,41.05,41.129,125046,0
2006-02-28,41.05,41.155,40.842,40.913,169303,0
2006-03-01,41.043,41.396,40.954,41.199,268643,0
2006-03-02,41.129,41.277,40.895,41.174,112942,0
2006-03-03,41.043,41.467,40.895,40.913,173564,0
2006-03-06,40.92,41.19,40.738,41.129,324652,0
2006-03-07,41.043,41.067,40.643,40.782,210098,0
2006-03-08,40.687,41.034,40.293,40.868,219545,0
2006-03-09,40.868,40.868,40.4,40.425,238447,0
2006-03-10,40.393,40.859,40.173,40.859,257346,0
2006-03-13,40.85,41.527,40.85,40.937,317739,0
2006-03-14,40.878,41.353,40.695,41.285,357270,0
2006-03-15,41.32,41.639,41.075,41.597,213094,0
2006-03-16,41.589,41.796,41.502,41.657,334795,0
2006-03-17,41.621,41.859,41.573,41.788,288926,0
2006-03-20,41.738,41.964,41.405,41.909,138067,0
2006-03-21,41.778,41.98,41.563,41.657,218051,0
2006-03-22,41.684,42.553,41.639,42.517,286047,0
2006-03-23,42.509,42.553,42.013,42.439,283628,0
2006-03-24,42.353,42.517,42.128,42.128,205375,0
2006-03-27,42.128,42.257,41.778,42.212,232803,0
2006-03-28,42.082,42.612,41.988,42.172,304027,0
2006-03-29,42.128,42.301,41.964,42.082,274063,0
2006-03-30,42.013,42.101,41.822,42.073,173911,0
2006-03-31,42.005,42.292,41.964,42.046,203990,0
2006-04-03,42.046,42.429,41.883,42.065,212058,0
2006-04-04,41.954,42.238,41.84,42.137,159505,0
2006-04-05,42.073,42.429,42.005,42.403,198001,0
2006-04-06,42.395,42.439,42.137,42.179,130116,0
2006-04-07,42.203,42.389,41.997,42.154,227271,0
2006-04-10,42.145,42.22,41.849,41.909,150283,0
2006-04-11,41.822,41.927,41.239,41.294,229344,0
2006-04-12,41.221,41.589,41.121,41.146,179672,0
2006-04-13,41.024,41.433,40.878,41.267,127811,0
2006-04-17,41.214,41.639,40.913,41.621,294114,0
2006-04-18,41.405,41.788,40.947,41.511,621419,0
2006-04-19,41.339,41.98,41.221,41.582,545584,0
2006-04-20,41.563,41.563,41.129,41.371,227499,0
2006-04-21,41.546,41.582,41.093,41.347,252971,0
2006-04-24,41.258,41.303,40.887,41.294,245132,0
2006-04-25,41.214,41.214,40.765,40.85,212632,0
2006-04-26,41.006,41.347,40.824,40.824,166306,0
2006-04-27,40.589,41.19,40.408,40.824,694374,0
2006-04-28,40.695,40.998,40.564,40.738,394955,0
2006-05-01,40.746,41.183,40.45,40.581,292616,0
2006-05-02,40.589,40.73,40.26,40.469,346090,0
2006-05-03,40.384,40.651,40.322,40.432,221161,0
2006-05-04,40.607,40.756,40.374,40.432,197880,0
2006-05-05,40.441,40.73,40.322,40.521,318198,0
2006-05-08,40.513,41.084,40.513,40.878,222432,0
2006-05-09,40.738,40.791,40.617,40.738,202606,0
2006-05-10,40.738,40.85,40.703,40.756,183592,0
2006-05-11,40.703,40.868,40.081,40.097,230152,0
2006-05-12,40.009,40.531,40,40.112,229457,0
2006-05-15,39.951,40.643,39.951,40.557,218857,0
2006-05-16,40.607,40.651,40.237,40.303,155932,0
2006-05-17,40.128,40.253,39.638,39.731,200644,0
2006-05-18,39.795,39.818,39.306,39.359,186587,0
2006-05-19,39.359,40.164,39.332,39.833,245362,0
2006-05-22,39.62,40.626,39.62,40.425,359230,0
2006-05-23,40.651,41.353,40.617,40.998,742082,0
2006-05-24,40.954,41.433,40.798,41.339,647811,0
2006-05-25,41.396,41.883,41.38,41.876,237296,0
2006-05-26,42.344,42.344,41.876,42.12,305526,0
2006-05-30,41.997,41.997,41.414,41.527,275327,0
2006-05-31,41.502,42.073,41.502,42.073,238103,0
2006-06-01,42.091,42.395,41.917,42.395,204452,0
2006-06-02,42.389,42.69,42.186,42.193,180360,0
2006-06-05,42.128,42.22,41.433,41.546,211366,0
2006-06-06,41.546,41.738,41.221,41.63,509744,0
2006-06-07,41.605,42.203,41.605,41.804,327075,0
2006-06-08,41.738,42.186,41.573,41.964,497872,0
2006-06-09,41.822,42.091,41.649,41.945,631904,0
2006-06-12,41.945,41.945,41.519,41.563,320045,0
2006-06-13,41.477,41.788,40.981,41.084,494299,0
2006-06-14,41.024,41.05,40.607,40.913,302641,0
2006-06-15,40.868,41.339,40.669,41.285,350928,0
2006-06-16,41.214,41.214,40.868,40.963,354156,0
2006-06-19,40.963,41.165,40.349,40.581,466061,0
2006-06-20,40.513,40.868,40.26,40.497,299185,0
2006-06-21,40.408,41.043,40.253,40.954,425725,0
2006-06-22,40.954,41.067,40.548,40.85,333302,0
2006-06-23,40.782,40.929,40.46,40.531,232803,0
2006-06-26,40.548,40.765,40.34,40.765,240983,0
2006-06-27,40.711,40.937,40.322,40.469,196268,0
2006-06-28,40.564,40.842,40.441,40.626,296303,0
2006-06-29,40.651,41.221,40.564,41.221,221277,0
2006-06-30,41.221,41.277,40.954,41.165,150742,0
2006-07-03,41.165,41.511,41.043,41.484,155008,0
2006-07-05,41.467,41.467,40.677,41.043,254812,0
2006-07-06,40.99,41.239,40.859,41.016,197535,0
2006-07-07,40.929,41.371,40.756,40.878,198342,0
2006-07-10,40.963,41.146,40.798,40.85,135875,0
2006-07-11,40.782,41.19,40.564,41.093,192003,0
2006-07-12,41.016,41.174,40.635,40.774,149591,0
2006-07-13,40.607,40.774,40.268,40.303,150978,0
2006-07-14,40.245,40.33,39.934,40.105,166190,0
2006-07-17,40.017,40.34,39.703,40.183,103382,0
2006-07-18,40.164,40.531,39.966,40.45,128730,0
2006-07-19,40.469,41.221,40.416,41.221,210557,0
2006-07-20,41.19,41.277,40.859,40.963,171721,0
2006-07-21,40.903,40.903,40.276,40.521,233724,0
2006-07-24,40.607,41.075,40.564,41.075,134262,0
2006-07-25,40.99,41.303,40.842,41.221,131496,0
2006-07-26,41.221,41.433,41.121,41.285,234183,0
2006-07-27,41.339,41.449,40.703,40.765,185666,0
2006-07-28,40.756,41.347,40.756,41.146,195574,0
2006-07-31,41.067,41.174,40.782,40.92,122280,0
2006-08-01,40.92,41.043,40.643,40.937,104529,0
2006-08-02,41.024,41.129,40.782,40.913,160080,0
2006-08-03,40.607,41.075,40.384,40.998,136109,0
2006-08-04,41.174,41.424,40.963,41.199,218163,0
2006-08-07,41.129,41.174,40.903,41.024,106375,0
2006-08-08,41.05,41.138,40.651,40.756,124465,0
2006-08-09,40.929,41.121,40.192,40.201,155352,0
2006-08-10,40.09,40.617,40.09,40.557,101188,0
2006-08-11,40.521,40.521,40.229,40.33,125623,0
2006-08-14,40.425,40.738,40.349,40.487,101188,0
2006-08-15,40.703,41.067,40.607,41.05,169303,0
2006-08-16,41.214,41.387,40.859,41.19,185433,0
2006-08-17,41.075,41.467,40.981,41.32,157202,0
2006-08-18,41.32,41.353,41.155,41.267,140028,0
2006-08-21,41.214,41.303,40.887,41.084,166072,0
2006-08-22,40.998,41.174,40.963,41.034,88971,0
2006-08-23,40.954,41.111,40.432,40.539,123891,0
2006-08-24,40.626,40.738,40.393,40.581,107526,0
2006-08-25,40.479,40.651,40.21,40.293,86896,0
2006-08-28,40.21,40.929,40.21,40.842,168148,0
2006-08-29,40.842,40.913,40.374,40.765,248708,0
2006-08-30,40.824,40.913,40.607,40.738,128270,0
2006-08-31,40.703,41.084,40.617,40.99,133111,0
2006-09-01,41.043,41.084,40.643,40.903,89318,0
2006-09-05,40.913,41.206,40.824,41.067,84364,0
2006-09-06,40.954,41.102,40.73,41.093,225885,0
2006-09-07,41.093,41.347,41.034,41.239,446930,0
2006-09-08,41.277,41.666,40.954,41.621,340787,0
2006-09-11,41.563,41.621,41.239,41.597,213901,0
2006-09-12,41.563,42.203,41.363,42.055,292499,0
2006-09-13,41.909,41.909,41.433,41.537,584077,0
2006-09-14,41.371,41.371,40.192,40.33,545354,0
2006-09-15,40.393,40.531,39.785,39.973,674896,0
2006-09-18,39.828,39.905,39.359,39.481,535325,0
2006-09-19,39.306,40.425,39.306,40.425,710392,0
2006-09-20,40.738,41.221,40.677,41.075,722842,0
2006-09-21,41.059,41.199,40.521,40.599,485080,0
2006-09-22,40.599,40.643,40.156,40.34,333644,0
2006-09-25,40.384,40.782,40.229,40.607,365681,0
2006-09-26,40.539,40.85,40.374,40.791,283167,0
2006-09-27,40.669,40.903,40.564,40.774,361766,0
2006-09-28,40.738,41.303,40.607,41.155,471481,0
2006-09-29,41.075,41.396,40.868,40.878,350012,0
2006-10-02,40.878,41.294,40.548,40.895,466061,0
2006-10-03,40.868,40.868,40.105,40.128,481620,0
2006-10-04,40,40.774,39.951,40.73,373520,0
2006-10-05,40.659,41.006,40.564,40.913,344938,0
2006-10-06,40.782,41.084,40.677,40.85,553651,0
2006-10-09,40.73,41.33,40.695,41.258,282474,0
2006-10-10,41.258,41.433,41.05,41.221,225427,0
2006-10-11,41.138,41.339,40.998,41.23,186930,0
2006-10-12,41.285,41.605,41.155,41.589,231535,0
2006-10-13,41.477,41.738,41.339,41.371,292499,0
2006-10-16,41.312,41.433,41.121,41.248,271986,0
2006-10-17,42.082,42.909,41.883,42.803,1301150,0
2006-10-18,42.959,43.765,42.509,42.655,918067,0
2006-10-19,42.586,42.586,41.988,42.046,531987,0
2006-10-20,42.11,42.212,41.804,41.997,231535,0
2006-10-23,41.909,42.464,41.778,42.412,311862,0
2006-10-24,42.282,42.499,42.082,42.456,316820,0
2006-10-25,42.429,42.544,42.137,42.369,270490,0
2006-10-26,42.412,42.645,42.186,42.429,270950,0
2006-10-27,42.344,42.447,41.859,41.927,248708,0
2006-10-30,41.77,41.935,41.441,41.917,267376,0
2006-10-31,41.954,42.238,41.755,41.927,178751,0
2006-11-01,42.055,42.238,41.502,41.527,230152,0
2006-11-02,41.221,41.492,41.006,41.174,127463,0
2006-11-03,41.32,41.519,40.774,40.99,202493,0
2006-11-06,41.121,41.745,41.121,41.693,224847,0
2006-11-07,41.693,42.282,41.693,41.761,302409,0
2006-11-08,41.649,41.813,41.477,41.721,165842,0
2006-11-09,41.738,41.761,41.339,41.424,175179,0
2006-11-10,41.353,41.639,41.347,41.639,172986,0
2006-11-13,41.666,41.84,41.467,41.738,124239,0
2006-11-14,41.738,42.12,41.605,42.005,211135,0
2006-11-15,42.046,42.257,41.964,42.186,104761,0
2006-11-16,42.318,42.361,42.022,42.361,183934,0
2006-11-17,42.395,42.395,41.849,42.31,172641,0
2006-11-20,42.257,42.472,42.037,42.344,164687,0
2006-11-21,42.292,42.292,41.892,42.145,147981,0
2006-11-22,42.082,42.12,41.883,42.065,156509,0
2006-11-24,41.935,42.03,41.703,41.997,50362,0
2006-11-27,41.822,41.822,41.129,41.23,201569,0
2006-11-28,41.155,41.32,40.972,41.075,108449,0
2006-11-29,40.782,41.199,40.408,41.075,427684,0
2006-11-30,40.929,41.527,40.903,41.449,529450,0
2006-12-01,41.387,41.605,40.913,41.511,238793,0
2006-12-04,41.554,41.822,41.433,41.63,208369,0
2006-12-05,41.675,41.804,41.467,41.778,287311,0
2006-12-06,41.738,41.867,41.657,41.778,218396,0
2006-12-07,41.738,41.972,41.649,41.778,394955,0
2006-12-08,41.738,41.867,41.563,41.804,390691,0
2006-12-11,41.761,41.909,41.711,41.867,201685,0
2006-12-12,41.867,41.909,41.563,41.822,212864,0
2006-12-13,41.909,42.257,41.755,42.203,358422,0
2006-12-14,42.193,42.517,42.055,42.326,242825,0
2006-12-15,42.369,42.586,42.257,42.586,282591,0
2006-12-18,42.527,42.562,42.31,42.412,226926,0
2006-12-19,42.344,42.481,42.172,42.301,159735,0
2006-12-20,42.344,42.579,42.266,42.527,115247,0
2006-12-21,42.491,42.709,42.389,42.603,283741,0
2006-12-22,42.69,42.69,42.193,42.292,400489,0
2006-12-26,42.212,42.7,42.128,42.636,173334,0
2006-12-27,42.856,42.95,42.718,42.846,204220,0
2006-12-28,42.762,42.891,42.579,42.628,257582,0
2006-12-29,42.562,42.612,42.193,42.274,188774,0
2007-01-03,41.605,42.595,41.605,42.31,265301,0
2007-01-04,42.212,42.447,41.909,42.31,130229,0
2007-01-05,41.621,42.212,41.621,41.831,175062,0
2007-01-08,41.711,41.711,41.363,41.371,258273,0
2007-01-09,41.267,41.582,41.129,41.239,170681,0
2007-01-10,41.102,41.458,40.913,41.214,626491,0
2007-01-11,41.347,41.693,41.285,41.303,283395,0
2007-01-12,41.23,41.347,41.034,41.183,513661,0
2007-01-16,41.016,41.221,40.798,40.832,202376,0
2007-01-17,40.531,40.913,40.45,40.651,268412,0
2007-01-18,40.998,42.509,40.859,41.729,1069275,0
2007-01-19,42.318,42.412,41.972,42.389,767781,0
2007-01-22,42.361,42.942,42.179,42.709,828519,0
2007-01-23,42.718,43.365,42.672,43.219,469405,0
2007-01-24,43.236,43.612,43.079,43.592,433908,0
2007-01-25,43.506,43.558,42.986,43.021,416969,0
2007-01-26,43.125,43.125,41.988,42.77,304370,0
2007-01-29,42.726,43.244,42.62,43.079,294458,0
2007-01-30,43.21,43.374,43.125,43.308,212289,0
2007-01-31,43.168,43.343,42.864,43.227,205375,0
2007-02-01,43.299,43.602,43.219,43.514,476899,0
2007-02-02,43.514,44.098,43.438,43.933,548583,0
2007-02-05,43.845,43.941,43.731,43.836,196843,0
2007-02-06,43.785,44.106,43.741,44.026,159850,0
2007-02-07,44.123,44.321,43.646,44.28,302181,0
2007-02-08,44.123,44.2,43.638,43.731,313360,0
2007-02-09,43.638,43.793,43.143,43.21,377553,0
2007-02-12,43.187,43.326,43.046,43.326,309887,0
2007-02-13,43.35,43.715,43.326,43.706,171523,0
2007-02-14,43.722,44.08,43.549,44.08,183626,0
2007-02-15,44.138,44.287,43.966,44.2,241791,0
2007-02-16,44.2,44.254,43.933,44.19,137956,0
2007-02-20,44.072,44.461,43.836,44.365,167453,0
2007-02-21,44.228,44.287,43.973,44.123,156277,0
2007-02-22,44.245,44.245,43.687,44.018,116170,0
2007-02-23,43.949,43.949,43.514,43.785,123775,0
2007-02-26,43.862,43.914,43.343,43.619,175062,0
2007-02-27,43.168,43.343,42.517,42.655,265530,0
2007-02-28,42.718,42.986,42.429,42.856,237987,0
2007-03-01,42.472,43.038,42.091,42.846,301492,0
2007-03-02,42.785,42.785,42.282,42.292,184052,0
2007-03-05,41.945,42.073,41.511,41.511,420655,0
2007-03-06,41.693,41.98,41.458,41.813,267720,0
2007-03-07,41.675,41.945,41.371,41.597,309443,0
2007-03-08,41.813,42.238,41.755,42.022,246744,0
2007-03-09,42.274,42.379,41.867,42.137,157888,0
2007-03-12,42.082,42.456,41.954,42.403,228310,0
2007-03-13,42.186,42.403,41.016,41.121,298374,0
2007-03-14,41.075,41.221,40.384,41.155,306214,0
2007-03-15,41.102,41.684,41.102,41.563,195345,0
2007-03-16,41.563,41.954,41.285,41.387,191195,0
2007-03-19,41.477,41.778,41.38,41.573,107643,0
2007-03-20,41.519,41.63,41.016,41.63,537406,0
2007-03-21,41.605,42.491,41.405,42.491,228421,0
2007-03-22,42.562,42.562,42.065,42.395,205258,0
2007-03-23,42.361,42.873,42.301,42.718,307019,0
2007-03-26,42.636,42.909,42.31,42.752,157202,0
2007-03-27,42.344,42.344,41.155,41.484,676856,0
2007-03-28,41.312,41.492,40.842,41.441,526917,0
2007-03-29,41.605,41.909,41.467,41.778,287890,0
2007-03-30,41.745,42.082,41.016,41.657,304485,0
2007-04-02,42.389,42.429,41.155,41.199,359576,0
2007-04-03,41.371,41.605,41.258,41.441,232341,0
2007-04-04,41.277,41.347,40.895,41.006,314050,0
2007-04-05,40.626,40.868,39.679,40.531,782765,0
2007-04-09,40.322,40.505,40.035,40.26,431603,0
2007-04-10,40.26,40.548,40.105,40.253,327881,0
2007-04-11,40.229,40.253,39.584,39.694,404524,0
2007-04-12,39.565,39.828,39.255,39.818,331222,0
2007-04-13,39.481,40.105,39.481,40.009,288353,0
2007-04-16,40.229,41.138,40.148,41.102,390806,0
2007-04-17,41.034,41.067,40.677,40.903,313935,0
2007-04-18,40.954,41.347,40.815,41.121,345858,0
2007-04-19,40.695,40.887,40.173,40.746,410744,0
2007-04-20,40.954,41.129,40.626,40.782,359692,0
2007-04-23,40.607,40.774,39.957,39.957,639974,0
2007-04-24,40.097,40.643,39.481,39.749,469405,0
2007-04-25,39.843,39.991,39.427,39.524,624996,0
2007-04-26,39.453,39.86,38.969,39.212,526802,0
2007-04-27,39.176,39.412,38.578,39.028,561718,0
2007-04-30,39.09,39.149,38.525,38.571,464924,0
2007-05-01,38.646,38.847,38.447,38.646,504568,0
2007-05-02,38.594,39.037,38.571,38.977,263226,0
2007-05-03,38.914,39.133,38.804,39.107,290310,0
2007-05-04,39.176,39.272,39.028,39.212,303795,0
2007-05-07,39.141,39.263,39.054,39.186,155352,0
2007-05-08,39.046,39.072,38.646,39.063,327768,0
2007-05-09,39.004,39.296,38.872,39.168,230266,0
2007-05-10,38.951,38.977,38.222,38.604,451775,0
2007-05-11,38.749,39.046,38.646,39.02,193616,0
2007-05-14,38.96,39.133,38.725,38.786,382623,0
2007-05-15,38.855,39.221,38.715,38.741,321315,0
2007-05-16,38.889,39.02,38.646,38.986,233953,0
2007-05-17,38.986,39.149,38.872,38.995,326842,0
2007-05-18,39.046,39.124,38.872,39.013,164459,0
2007-05-21,39.046,39.28,38.897,39.212,363826,0
2007-05-22,39.306,39.981,39.037,39.776,592261,0
2007-05-23,39.878,40,39.332,39.471,304717,0
2007-05-24,39.385,39.556,39.013,39.054,341595,0
2007-05-25,39.116,39.116,38.777,38.995,182900,0
2007-05-29,39.116,39.263,38.977,39.037,175754,0
2007-05-30,38.733,39.158,38.553,39.158,313706,0
2007-05-31,39.221,39.238,38.881,39.037,408325,0
2007-06-01,39.107,39.288,39.107,39.288,345516,0
2007-06-04,39.081,39.402,39.028,39.098,508129,0
2007-06-05,38.914,38.977,38.49,38.977,529909,0
2007-06-06,38.741,38.847,38.422,38.507,342634,0
2007-06-07,38.388,38.388,37.805,37.805,256312,0
2007-06-08,37.702,38.316,37.562,38.257,219087,0
2007-06-11,38.117,38.239,37.91,38.1,159850,0
2007-06-12,37.849,37.849,37.224,37.319,646082,0
2007-06-13,37.397,37.526,36.791,37.252,669250,0
2007-06-14,37.37,37.858,37.336,37.771,397606,0
2007-06-15,37.978,38.161,37.832,37.858,338716,0
2007-06-18,38.005,38.067,37.796,37.91,266104,0
2007-06-19,37.745,37.764,37.443,37.666,275443,0
2007-06-20,37.666,37.796,37.295,37.295,298033,0
2007-06-21,37.224,37.352,36.983,37.243,321426,0
2007-06-22,37.085,37.113,36.705,37.033,399564,0
2007-06-25,37.137,37.276,36.885,37.05,302988,0
2007-06-26,37.224,37.311,36.929,37.144,387118,0
2007-06-27,36.946,37.502,36.885,37.434,587650,0
2007-06-28,37.361,37.544,37.104,37.233,332954,0
2007-06-29,37.252,37.328,36.876,37.025,341595,0
2007-07-02,37.104,37.233,36.834,37.206,269450,0
2007-07-03,37.224,37.416,37.196,37.328,187168,0
2007-07-05,37.311,37.416,36.852,37.025,252738,0
2007-07-06,36.929,37.215,36.911,37.094,172641,0
2007-07-09,37.104,37.215,36.513,36.546,241906,0
2007-07-10,36.338,36.39,35.888,36.011,408442,0
2007-07-11,36.028,36.382,35.939,36.233,336063,0
2007-07-12,36.418,37.085,36.418,37.085,379511,0
2007-07-13,36.974,37.311,36.974,37.144,222889,0
2007-07-16,36.998,37.319,36.8,36.876,193274,0
2007-07-17,36.818,37.058,36.469,36.662,268184,0
2007-07-18,36.426,36.521,35.592,35.871,365336,0
2007-07-19,36.011,36.028,35.653,35.688,271180,0
2007-07-20,35.514,35.67,34.925,35.253,319010,0
2007-07-23,35.194,35.403,34.986,35.003,309553,0
2007-07-24,34.708,35.792,34.5,35.62,807776,0
2007-07-25,36.355,38.049,35.636,37.91,1200310,0
2007-07-26,37.832,37.875,36.781,37.397,891449,0
2007-07-27,37.406,37.745,37.154,37.37,890062,0
2007-07-30,37.502,37.97,37.162,37.755,781150,0
2007-07-31,37.961,38.361,37.711,37.711,1110877,0
2007-08-01,37.736,38.126,37.085,37.755,845460,0
2007-08-02,37.745,38.415,37.58,37.805,611855,0
2007-08-03,37.702,38.126,36.296,36.355,957483,0
2007-08-06,36.445,37.311,35.706,37.311,976616,0
2007-08-07,37.067,38.239,36.885,37.458,1011648,0
2007-08-08,37.295,38.179,36.983,37.406,1157672,0
2007-08-09,36.574,37.094,34.663,34.968,1184292,0
2007-08-10,34.968,36.113,34.125,35.723,808582,0
2007-08-13,35.921,36.745,35.472,35.567,698867,0
2007-08-14,35.809,36.426,35.551,35.582,631443,0
2007-08-15,35.644,36.876,35.02,35.106,541549,0
2007-08-16,34.811,36.287,34.708,36.217,929592,0
2007-08-17,36.937,38.091,36.827,37.745,811809,0
2007-08-20,37.978,38.299,37.076,37.597,642159,0
2007-08-21,37.458,38.186,37.144,38.108,468944,0
2007-08-22,38.388,38.612,37.682,37.952,880727,0
2007-08-23,38.041,38.309,37.58,37.673,401295,0
2007-08-24,37.673,37.673,36.745,37.607,571745,0
2007-08-27,37.571,37.641,36.937,37.196,288353,0
2007-08-28,37.085,37.085,36.382,36.39,379053,0
2007-08-29,36.546,36.92,36.261,36.861,413511,0
2007-08-30,36.418,36.686,36.217,36.39,416162,0
2007-08-31,36.753,36.974,36.2,36.844,499023,0
2007-09-04,36.6,37.252,36.6,37.025,316700,0
2007-09-05,36.852,37.26,36.662,37.033,407404,0
2007-09-06,37.094,37.484,36.852,37.424,457881,0
2007-09-07,37.007,37.137,36.686,36.893,362804,0
2007-09-10,38.136,38.431,37.104,37.711,969697,0
2007-09-11,38.014,38.351,37.443,37.702,382165,0
2007-09-12,37.657,37.935,37.361,37.571,328341,0
2007-09-13,37.779,38.126,37.144,37.935,354731,0
2007-09-14,37.535,38.005,37.311,37.673,402218,0
2007-09-17,37.641,37.813,37.424,37.535,315664,0
2007-09-18,37.719,38.655,37.215,38.655,616231,0
2007-09-19,39.402,40.26,39.037,39.35,1051521,0
2007-09-20,39.168,39.245,38.638,38.786,533367,0
2007-09-21,39.09,39.09,38.1,38.266,651842,0
2007-09-24,38.136,38.248,37.37,37.475,337909,0
2007-09-25,37.233,37.38,36.99,37.154,343437,0
2007-09-26,37.267,37.535,36.591,36.762,648617,0
2007-09-27,36.809,37.458,36.809,37.162,546505,0
2007-09-28,37.017,37.162,36.546,36.546,645968,0
2007-10-01,36.445,36.998,36.243,36.974,403715,0
2007-10-02,37.104,37.571,37.094,37.434,265761,0
2007-10-03,37.345,37.84,37.206,37.562,281548,0
2007-10-04,37.779,38.032,37.624,37.849,406361,0
2007-10-05,37.961,38.239,37.893,38.1,264611,0
2007-10-08,38.161,38.205,37.988,38.108,267720,0
2007-10-09,38.299,38.733,38.082,38.638,368562,0
2007-10-10,38.638,38.638,37.796,37.943,191427,0
2007-10-11,38.041,38.239,37.535,37.779,271180,0
2007-10-12,37.666,37.736,36.662,36.695,302757,0
2007-10-15,36.564,36.653,36.06,36.278,306562,0
2007-10-16,36.233,36.233,35.263,35.749,533367,0
2007-10-17,35.774,36.07,34.933,35.792,694021,0
2007-10-18,35.582,35.582,35.106,35.15,482082,0
2007-10-19,35.142,35.142,34.213,34.257,389652,0
2007-10-22,34.213,34.883,33.829,34.638,782884,0
2007-10-23,34.101,34.101,30.959,31.6,2748670,0
2007-10-24,31.281,31.34,29.866,31.144,1572564,0
2007-10-25,31.366,31.61,30.594,31.024,1299541,0
2007-10-26,31.357,31.838,30.728,31.487,668668,0
2007-10-29,31.568,31.715,30.812,30.996,646428,0
2007-10-30,30.996,31.273,30.7,30.733,615310,0
2007-10-31,30.794,31.6,30.682,31.446,900086,0
2007-11-01,30.896,31.054,29.518,29.518,861019,0
2007-11-02,29.838,29.838,28.415,28.651,1070199,0
2007-11-05,28.322,28.634,27.94,28.313,944575,0
2007-11-06,28.408,28.651,27.862,28.322,798095,0
2007-11-07,28.095,28.209,27.028,27.099,831517,0
2007-11-08,27.334,27.594,26.672,27.42,1808610,0
2007-11-09,27.053,28.746,26.821,28.278,2012372,0
2007-11-12,27.531,29.146,27.531,28.563,925797,0
2007-11-13,28.703,30.151,28.703,30.004,1252400,0
2007-11-14,30.3,30.923,29.648,29.754,794477,0
2007-11-15,29.614,29.764,28.792,28.999,576115,0
2007-11-16,29.068,29.121,28.192,28.478,595366,0
2007-11-19,28.269,28.269,27.49,27.724,533592,0
2007-11-20,27.733,28.174,26.715,27.471,579587,0
2007-11-21,27.229,28.017,27.028,27.392,531818,0
2007-11-23,27.669,28.563,27.636,28.269,239823,0
2007-11-26,28.295,28.357,26.805,26.838,622456,0
2007-11-27,27.053,28.027,26.898,27.513,756062,0
2007-11-28,27.808,28.972,27.808,28.93,561475,0
2007-11-29,28.746,28.746,28.053,28.423,478910,0
2007-11-30,28.832,29.848,28.832,29.232,536475,0
2007-12-03,29.014,29.477,28.651,28.962,614299,0
2007-12-04,28.713,28.841,28.053,28.269,318738,0
2007-12-05,28.746,29.059,28.408,28.415,475354,0
2007-12-06,28.433,29.468,28.357,29.441,673238,0
2007-12-07,29.501,29.771,28.955,29.379,511041,0
2007-12-10,29.112,30.405,28.824,30.405,553232,0
2007-12-11,30.611,31.079,29.239,29.249,956878,0
2007-12-12,29.98,30.075,28.053,28.304,702779,0
2007-12-13,28.226,28.488,27.471,28.415,548812,0
2007-12-14,28.2,28.408,27.669,28.009,524957,0
2007-12-17,27.931,28.461,27.784,27.792,529568,0
2007-12-18,28.157,28.415,27.686,28.209,686767,0
2007-12-19,28.183,28.816,27.733,28.104,539938,0
2007-12-20,28.26,28.703,27.906,28.488,386314,0
2007-12-21,28.505,29.239,28.304,29.182,544438,0
2007-12-24,29.213,29.553,29.137,29.468,236491,0
2007-12-26,29.267,29.431,28.695,29.146,490570,0
2007-12-27,29.068,29.182,28.122,28.2,380878,0
2007-12-28,28.322,28.505,27.784,27.923,321772,0
2007-12-31,27.774,28.157,27.461,27.742,420116,0
2008-01-02,27.619,28.027,27.185,27.438,605629,0
2008-01-03,27.461,27.661,26.464,26.508,541270,0
2008-01-04,26.343,26.37,25.579,25.952,644010,0
2008-01-07,26.073,27.351,25.805,26.821,676392,0
2008-01-08,26.603,26.821,25.319,25.38,1064198,0
2008-01-09,25.266,25.266,22.152,23.548,2309005,0
2008-01-10,23.063,24.818,22.501,24.164,1422971,0
2008-01-11,23.776,24.502,23.402,23.94,583153,0
2008-01-14,24.208,24.285,23.089,23.503,595317,0
2008-01-15,23.33,23.643,22.855,23.394,601135,0
2008-01-16,22.828,24.66,22.828,24.271,666084,0
2008-01-17,24.393,24.393,22.522,22.587,870701,0
2008-01-18,22.638,23.184,22.195,22.638,685729,0
2008-01-22,21.693,23.628,21.37,23.313,1110061,0
2008-01-23,22.759,25.866,22.246,25.814,1389313,0
2008-01-24,24.131,26.769,23.894,26.309,1258731,0
2008-01-25,26.445,26.796,25.597,25.762,610456,0
2008-01-28,25.709,27.262,25.38,27.262,550597,0
2008-01-29,27.375,28.095,26.508,27.914,646276,0
2008-01-30,27.799,29.154,27.42,28.322,721805,0
2008-01-31,27.957,29.822,27.577,29.388,784589,0
2008-02-01,29.501,30.282,29.379,29.936,1030458,0
2008-02-04,29.206,29.856,28.375,28.634,661051,0
2008-02-05,28.217,28.765,27.705,28.322,797375,0
2008-02-06,28.375,29.146,27.879,28.349,393698,0
2008-02-07,28.287,29.477,28.2,29.19,634313,0
2008-02-08,29.371,29.422,28.131,28.806,530777,0
2008-02-11,28.703,28.746,27.715,27.715,601983,0
2008-02-12,28.183,28.869,27.661,27.992,569922,0
2008-02-13,28.278,28.626,27.531,28.226,304004,0
2008-02-14,28.217,28.226,26.796,26.829,664155,0
2008-02-15,26.845,27.063,26.23,27.011,468909,0
2008-02-19,27.245,27.315,26.171,26.256,362764,0
2008-02-20,26.171,26.787,25.935,26.787,503406,0
2008-02-21,26.838,27.011,25.65,25.771,504765,0
2008-02-22,25.952,26.396,25.397,26.379,496148,0
2008-02-25,26.769,26.821,25.805,26.805,1113684,0
2008-02-26,26.723,27.193,26.526,26.907,613945,0
2008-02-27,26.741,26.889,26.239,26.482,738752,0
2008-02-28,26.264,26.421,25.684,25.7,434635,0
2008-02-29,25.171,25.535,24.208,24.271,751479,0
2008-03-03,24.311,24.336,23.479,23.878,727330,0
2008-03-04,23.594,24.062,22.959,23.723,830172,0
2008-03-05,23.878,24.271,23.513,23.653,744876,0
2008-03-06,23.412,23.479,22.795,22.821,381390,0
2008-03-07,22.812,23.913,22.638,23.071,696445,0
2008-03-10,23.322,23.601,22.864,22.914,701589,0
2008-03-11,23.662,24.475,23.394,24.475,863670,0
2008-03-12,24.483,25.016,23.878,23.94,817761,0
2008-03-13,23.586,24.383,23.013,24.053,809227,0
2008-03-14,24.087,24.218,22.845,23.273,848028,0
2008-03-17,21.744,23.894,20.911,23.557,997754,0
2008-03-18,23.688,24.728,23.376,24.72,949014,0
2008-03-19,24.893,25.284,24.139,24.139,713183,0
2008-03-20,24.246,25.753,24.062,25.753,615564,0
2008-03-24,25.744,26.898,25.728,25.97,1037033,0
2008-03-25,26.022,26.37,25.432,25.962,645172,0
2008-03-26,25.916,25.916,25.085,25.346,466767,0
2008-03-27,25.527,25.579,24.557,24.808,484775,0
2008-03-28,24.798,25.016,24.053,24.139,332740,0
2008-03-31,24.103,24.599,23.757,24.182,937475,0
2008-04-01,24.475,25.413,24.412,25.413,593413,0
2008-04-02,25.641,25.883,25.008,25.579,843546,0
2008-04-03,25.274,25.908,25.171,25.771,632019,0
2008-04-04,25.588,25.597,24.557,24.893,1309452,0
2008-04-07,25.199,25.615,24.945,25.154,474682,0
2008-04-08,25.06,25.666,24.798,25.11,957394,0
2008-04-09,25.145,25.163,24.383,24.383,375914,0
2008-04-10,24.293,24.293,23.456,23.576,674823,0
2008-04-11,23.366,23.747,23.115,23.22,876528,0
2008-04-14,23.281,23.838,23.134,23.366,706395,0
2008-04-15,23.495,23.819,23.322,23.62,523456,0
2008-04-16,24.103,24.364,23.679,24.355,625416,0
2008-04-17,24.2,24.901,23.679,24.835,391524,0
2008-04-18,25.562,25.562,24.713,24.835,573290,0
2008-04-21,24.736,24.781,23.975,24.045,565467,0
2008-04-22,23.863,24.035,22.907,23.134,1069224,0
2008-04-23,23.098,23.124,21.772,21.822,1056822,0
2008-04-24,21.969,22.69,21.754,22.532,645990,0
2008-04-25,22.638,22.923,22.254,22.899,778042,0
2008-04-28,22.941,23.263,22.578,23.158,716255,0
2008-04-29,23.176,23.297,23.003,23.263,521771,0
2008-04-30,23.357,23.376,22.501,22.604,707062,0
2008-05-01,22.516,23.878,22.475,23.704,644887,0
2008-05-02,23.94,24.262,23.054,23.227,609868,0
2008-05-05,23.297,23.819,22.671,23.757,941780,0
2008-05-06,23.679,24.191,23.142,23.913,658033,0
2008-05-07,23.948,24.279,23.738,23.838,1332591,0
2008-05-08,24.062,24.062,23.158,23.33,479327,0
2008-05-09,23.003,23.694,22.959,23.124,439718,0
2008-05-12,23.263,23.965,23.134,23.886,267529,0
2008-05-13,23.913,24.2,23.643,23.872,401047,0
2008-05-14,24.164,24.164,23.522,23.62,728441,0
2008-05-15,23.62,23.747,23.184,23.671,615186,0
2008-05-16,23.732,23.845,22.864,23.202,357387,0
2008-05-19,23.168,23.557,23.003,23.15,362796,0
2008-05-20,23.115,23.184,22.613,22.638,419240,0
2008-05-21,22.724,22.891,22.108,22.31,611839,0
2008-05-22,22.385,23.089,22.133,22.882,643995,0
2008-05-23,22.734,22.941,22.484,22.699,711216,0
2008-05-27,22.812,23.089,22.656,22.907,536998,0
2008-05-28,22.987,23.046,22.057,22.37,357157,0
2008-05-29,22.37,22.837,22.246,22.665,347638,0
2008-05-30,22.734,22.743,22.264,22.532,405169,0
2008-06-02,22.475,22.665,22.022,22.23,468148,0
2008-06-03,22.394,22.541,21.985,22.264,700446,0
2008-06-04,22.291,22.509,21.902,22.23,594033,0
2008-06-05,21.92,21.92,18.88,19.247,6380247,0
2008-06-06,19.209,19.247,17.78,17.935,5840609,0
2008-06-09,18.907,18.916,18.108,18.344,3316691,0
2008-06-10,18.171,18.558,17.927,18.135,1773523,0
2008-06-11,18.082,18.344,17.483,17.492,1307459,0
2008-06-12,17.745,18.197,17.589,17.787,1100085,0
2008-06-13,17.787,17.935,17.023,17.233,1426500,0
2008-06-16,17.085,17.745,16.981,17.283,1566538,0
2008-06-17,17.283,17.44,16.599,16.616,2379641,0
2008-06-18,16.53,17.04,16.209,16.564,1821948,0
2008-06-19,16.442,16.791,16.094,16.556,1383932,0
2008-06-20,16.504,17.023,16.244,16.764,1730386,0
2008-06-23,16.703,17.04,16.279,16.304,1312428,0
2008-06-24,16.279,17.492,16.001,17.102,3177950,0
2008-06-25,17.189,17.971,16.981,17.154,1618996,0
2008-06-26,17.016,17.189,16.66,16.736,1064659,0
2008-06-27,16.736,17.137,16.459,16.668,1245790,0
2008-06-30,16.745,16.764,16.122,16.141,965634,0
2008-07-01,16.02,16.946,15.819,16.66,1214923,0
2008-07-02,16.668,17.11,16.209,16.234,1053077,0
2008-07-03,16.338,16.468,15.765,15.81,574749,0
2008-07-07,15.948,16.06,15.072,15.575,1210256,0
2008-07-08,15.714,16.338,15.27,16.288,1623951,0
2008-07-09,16.356,16.634,15.602,15.671,1381758,0
2008-07-10,15.532,15.888,15.097,15.487,1593747,0
2008-07-11,14.187,14.187,12.661,13.379,2131007,0
2008-07-14,13.284,13.589,12.147,12.191,3035974,0
2008-07-15,12.063,12.461,11.351,11.932,4139473,0
2008-07-16,11.923,13.232,11.81,13.206,2113446,0
2008-07-17,13.458,14.967,13.232,14.958,3230226,0
2008-07-18,14.854,15.472,14.516,15.15,1635681,0
2008-07-21,15.123,15.696,14.846,15.27,1780767,0
2008-07-22,15.113,16.112,14.127,15.957,2061538,0
2008-07-23,15.219,16.774,14.569,16.087,2596944,0
2008-07-24,17.181,17.371,15.872,16.06,3219418,0
2008-07-25,15.985,16.512,15.357,15.975,2042475,0
2008-07-28,15.723,16.591,15.696,15.819,1427983,0
2008-07-29,15.985,17.137,15.679,17.12,1872910,0
2008-07-30,17.137,17.7,16.703,17.536,2072486,0
2008-07-31,17.301,17.624,16.964,17.233,1203398,0
2008-08-01,17.266,18.022,16.99,17.848,1354057,0
2008-08-04,17.738,18.222,17.563,17.962,1214686,0
2008-08-05,18.214,19.314,18.064,19.124,2056035,0
2008-08-06,18.612,19.636,18.371,19.462,1348336,0
2008-08-07,19.09,19.896,18.656,18.88,2085879,0
2008-08-08,19.027,20.487,18.888,20.139,1747784,0
2008-08-11,20.01,21.545,19.816,20.929,1646162,0
2008-08-12,20.77,20.981,20.269,20.505,1527860,0
2008-08-13,20.521,20.707,18.829,19.061,2071055,0
2008-08-14,19.081,19.567,18.803,19.559,1131913,0
2008-08-15,19.775,20.149,19.09,19.707,1276873,0
2008-08-18,19.845,19.845,18.977,19.081,1560227,0
2008-08-19,18.714,18.961,18.082,18.309,1251019,0
2008-08-20,18.363,18.682,17.536,18.171,746343,0
2008-08-21,17.971,18.189,17.674,17.848,574101,0
2008-08-22,18.229,19.134,17.448,18.126,890478,0
2008-08-25,18.117,18.238,17.615,17.7,693901,0
2008-08-26,17.787,18.04,17.311,17.944,667552,0
2008-08-27,18.04,18.552,17.787,18.222,680251,0
2008-08-28,18.28,18.897,18.117,18.88,651715,0
2008-08-29,18.674,18.943,18.238,18.5,816132,0
2008-09-02,18.952,19.29,18.786,19.255,1252178,0
2008-09-03,19.247,20,19.002,19.955,1069074,0
2008-09-04,19.523,19.915,19.209,19.29,862812,0
2008-09-05,19.169,19.94,18.751,19.835,1213614,0
2008-09-08,20.936,22.559,20.129,21.388,2493539,0
2008-09-09,20.129,21.084,19.576,20.304,1848624,0
2008-09-10,20.26,20.26,18.012,19.009,2904023,0
2008-09-11,18.604,19.393,18.326,19.358,2323742,0
2008-09-12,19.174,20.304,18.977,20.095,1247606,0
2008-09-15,18.907,20.181,17.995,19.219,1774713,0
2008-09-16,19.247,20.73,18.378,20.487,2065481,0
2008-09-17,20.113,20.87,18.682,18.796,1836756,0
2008-09-18,19.081,21.675,17.838,19.949,2996785,0
2008-09-19,22.638,26.898,20.825,24.293,2579709,0
2008-09-22,23.662,24.293,21.813,22.385,954025,0
2008-09-23,22.559,23.211,22.291,22.559,604281,0
2008-09-24,22.777,23.037,22.142,22.604,526133,0
2008-09-25,22.907,23.43,21.536,22.724,792428,0
2008-09-26,22.55,22.769,20.017,21.978,818263,0
2008-09-29,22.067,22.41,19.142,19.142,605374,0
2008-09-30,19.782,22.559,19.002,21.912,941015,0
2008-10-01,22.142,22.559,20.624,21.946,784693,0
2008-10-02,21.952,23.322,21.18,21.478,438073,0
2008-10-03,21.893,22.394,20.755,21.468,767897,0
2008-10-06,21.388,21.685,14.993,17.873,1576325,0
2008-10-07,18.057,18.656,16.755,17.337,1129611,0
2008-10-08,17.362,17.78,16.764,16.884,1130617,0
2008-10-09,17.077,17.362,14.709,14.768,1870361,0
2008-10-10,14.411,16.486,13.353,15.881,1979609,0
2008-10-13,16.556,16.851,15.141,16.816,1566414,0
2008-10-14,16.902,18.437,16.087,17.292,1341770,0
2008-10-15,16.99,16.99,15.679,15.81,1386397,0
2008-10-16,15.939,16.668,14.958,16.668,1303749,0
2008-10-17,16.112,17.467,15.819,16.261,1104118,0
2008-10-20,16.677,16.8,16.01,16.8,1028587,0
2008-10-21,16.783,16.8,15.487,15.985,1204408,0
2008-10-22,15.872,16.141,15.203,15.487,828149,0
2008-10-23,15.783,15.783,14.447,14.872,1072776,0
2008-10-24,13.657,14.958,13.64,14.559,969971,0
2008-10-27,14.3,14.872,13.78,13.831,729793,0
2008-10-28,14.1,15.003,13.353,14.95,1166380,0
2008-10-29,14.803,15.402,14.178,14.881,1000231,0
2008-10-30,15.097,15.418,14.733,15.409,816272,0
2008-10-31,15.409,16.209,15.185,16.087,694626,0
2008-11-03,15.985,17.023,15.872,16.736,635996,0
2008-11-04,16.745,17.476,16.573,17.248,609756,0
2008-11-05,17.085,17.224,15.757,15.888,611580,0
2008-11-06,15.881,16.173,14.559,14.709,565954,0
2008-11-07,14.993,15.418,13.849,14.535,789016,0
2008-11-10,14.777,14.899,13.927,14.187,832819,0
2008-11-11,14.119,14.325,13.675,13.935,433843,0
2008-11-12,13.813,14.057,12.902,13.104,699935,0
2008-11-13,13.232,14.187,12.286,14.187,1027303,0
2008-11-14,13.858,14.255,13.224,13.397,633912,0
2008-11-17,13.206,13.596,13.023,13.076,560001,0
2008-11-18,12.885,13.545,12.461,12.982,768241,0
2008-11-19,12.861,13.146,11.611,11.611,699906,0
2008-11-20,11.235,11.48,9.97,10.057,939503,0
2008-11-21,10.262,10.508,8.8418,10.151,1257560,0
2008-11-24,10.412,11.463,10.066,11.177,1055513,0
2008-11-25,11.253,11.556,10.933,11.532,955678,0
2008-11-26,11.374,12.461,11.167,12.407,502380,0
2008-11-28,12.321,13.032,12.111,13.015,327964,0
2008-12-01,12.252,12.511,10.543,10.56,617451,0
2008-12-02,10.733,11.932,10.56,11.564,560571,0
2008-12-03,11.445,11.957,11.045,11.887,547836,0
2008-12-04,11.629,12.616,11.523,12.026,497067,0
2008-12-05,11.695,12.52,10.889,12.52,631912,0
2008-12-08,12.861,13.458,12.487,12.736,819540,0
2008-12-09,12.661,12.843,12.096,12.175,749173,0
2008-12-10,12.27,12.417,11.455,11.767,954958,0
2008-12-11,11.564,11.776,10.786,10.83,787133,0
2008-12-12,10.786,11.711,10.474,11.49,900130,0
2008-12-15,11.505,11.72,10.872,11.15,963470,0
2008-12-16,11.219,11.514,10.637,11.297,1439074,0
2008-12-17,11.167,11.574,10.987,11.333,752585,0
2008-12-18,11.315,11.374,10.569,10.889,919072,0
2008-12-19,11.114,11.455,10.551,10.889,3092061,0
2008-12-22,10.968,11.253,10.361,10.595,618876,0
2008-12-23,10.672,10.778,10.151,10.361,388182,0
2008-12-24,10.352,10.605,10.197,10.56,219236,0
2008-12-26,10.551,11.013,10.455,11.005,389232,0
2008-12-29,10.897,10.977,10.637,10.741,339857,0
2008-12-30,10.75,11.297,10.672,11.279,296852,0
2008-12-31,11.279,11.973,11.253,11.957,935500,0
2009-01-02,11.99,12.063,11.514,12.026,511375,0
2009-01-05,12.181,12.181,11.818,11.932,408074,0
2009-01-06,11.767,12.443,11.767,12.252,692607,0
2009-01-07,12.071,12.295,11.834,12,841765,0
2009-01-08,11.758,11.957,11.62,11.785,599868,0
2009-01-09,11.834,11.834,10.855,10.906,832214,0
2009-01-12,10.239,10.343,9.754,9.874,1080194,0
2009-01-13,9.729,9.838,9.3099,9.693,1047976,0
2009-01-14,9.463,9.546,8.8161,8.8243,950184,0
2009-01-15,8.8065,8.9279,8.0695,8.5032,1565068,0
2009-01-16,8.2432,9.97,6.9588,7.1234,2970742,0
2009-01-20,6.9935,7.0107,5.5793,5.6315,2162231,0
2009-01-21,5.6138,6.4208,4.8676,5.241,2974781,0
2009-01-22,5.1541,5.1976,4.5554,4.6246,1724266,0
2009-01-23,4.269,4.3211,3.1237,3.7137,4361278,0
2009-01-26,3.9044,4.2082,3.1321,3.2192,3666748,0
2009-01-27,3.2885,3.41,3.0628,3.41,3394244,0
2009-01-28,3.7745,4.8853,3.6791,4.6507,4141230,0
2009-01-29,4.3645,4.4252,3.6614,3.6965,3052240,0
2009-01-30,3.7484,3.9827,3.4794,3.627,2342774,0
2009-02-02,3.4883,3.5661,3.2017,3.3754,2225009,0
2009-02-03,3.4012,3.41,2.8112,2.9765,2556099,0
2009-02-04,3.0718,3.1848,2.9501,2.9847,1828812,0
2009-02-05,3.0803,3.6095,2.9153,3.3754,2196226,0
2009-02-06,3.4012,4.4079,3.3838,4.1301,4097459,0
2009-02-09,4.2864,4.3299,3.835,3.9306,1896551,0
2009-02-10,3.835,4.1389,3.1848,3.2105,3120938,0
2009-02-11,3.3322,3.7657,3.3322,3.4968,1502799,0
2009-02-12,3.471,3.5576,3.2105,3.4794,1168460,0
2009-02-13,3.4883,3.5229,3.0888,3.3403,1555288,0
2009-02-17,3.6445,3.6791,3.037,3.037,1380821,0
2009-02-18,3.1496,3.6445,2.846,3.1412,1642883,0
2009-02-19,3.2365,3.2885,2.898,2.898,1307143,0
2009-02-20,2.872,2.9501,2.4817,2.7336,1681470,0
2009-02-23,2.7766,3.0193,2.6031,2.6031,1254399,0
2009-02-24,2.82,2.9935,2.5511,2.9501,1815322,0
2009-02-25,2.9501,3.3322,2.6898,3.0628,1920121,0
2009-02-26,3.3231,4.3211,3.1496,3.5576,3833809,0
2009-02-27,3.4618,3.7571,3.1669,3.3667,1707389,0
2009-03-02,3.2798,3.4446,2.9589,2.9589,1572966,0
2009-03-03,3.1412,3.193,2.7854,2.82,1477806,0
2009-03-04,3.0282,3.0888,2.6813,2.8027,2147951,0
2009-03-05,2.7159,2.8895,2.5511,2.6292,1800474,0
2009-03-06,2.7336,2.872,2.4728,2.5771,1416058,0
2009-03-09,2.5164,2.9069,2.4817,2.7336,1631481,0
2009-03-10,3.0888,3.4883,2.8635,3.4883,2009102,0
2009-03-11,3.5576,3.809,3.2885,3.3838,1932657,0
2009-03-12,3.4012,3.9132,3.1496,3.87,1748354,0
2009-03-13,3.9306,4.009,3.7048,4.009,1436947,0
2009-03-16,4.0782,4.2344,3.5661,3.6704,2105313,0
2009-03-17,3.6445,3.8525,3.4618,3.8525,1453949,0
2009-03-18,3.809,4.1044,3.6355,4.1044,1690955,0
2009-03-19,4.1821,4.2604,3.601,3.7397,1488114,0
2009-03-20,3.7832,3.809,3.5142,3.7484,1553245,0
2009-03-23,4.2517,4.5034,3.948,4.5034,1768393,0
2009-03-24,4.4079,4.4426,3.7571,3.8005,1703113,0
2009-03-25,3.8612,4.2082,3.5661,3.8612,1437088,0
2009-03-26,3.974,4.0782,3.7484,4.0608,928251,0
2009-03-27,3.9827,4.0608,3.7745,3.8437,698199,0
2009-03-30,3.4883,3.7745,3.4618,3.4618,995539,0
2009-03-31,3.5315,3.6876,3.5315,3.6876,855987,0
2009-04-01,3.5921,4.0432,3.471,3.9915,1083367,0
2009-04-02,4.2258,4.7548,4.0001,4.0782,1410604,0
2009-04-03,3.9915,4.269,3.8005,4.269,854411,0
2009-04-06,4.2517,4.295,3.9915,4.009,618848,0
2009-04-07,3.922,4.3385,3.9132,3.9132,1105201,0
2009-04-08,3.9915,4.2172,3.8179,3.9565,917897,0
2009-04-09,4.3471,4.7462,4.2082,4.7462,1900162,0
2009-04-13,4.6855,5.0673,4.4688,5.0242,1290424,0
2009-04-14,4.9546,5.1195,4.5901,4.5901,1290307,0
2009-04-15,4.6161,5.0934,4.3385,5.0845,1444640,0
2009-04-16,5.232,5.3362,5.0325,5.2494,1165641,0
2009-04-17,5.2148,6.0825,5.2148,6.0219,1963642,0
2009-04-20,5.6834,6.3774,4.9026,4.9199,3082234,0
2009-04-21,4.3299,4.7723,3.9132,4.7548,3890680,0
2009-04-22,4.7202,4.8853,4.3645,4.4599,1731519,0
2009-04-23,4.4426,4.5901,3.8612,4.2517,2541236,0
2009-04-24,4.1649,4.5294,4.1649,4.3385,1642355,0
2009-04-27,4.2604,4.4426,4.1476,4.1649,1039935,0
2009-04-28,4.0869,4.4688,4.0432,4.3732,890071,0
2009-04-29,4.3821,4.6161,4.2429,4.5987,1020995,0
2009-04-30,4.7288,4.8419,4.4861,4.5381,2057772,0
2009-05-01,4.4338,4.6075,4.3645,4.4426,742863,0
2009-05-04,4.5294,5.2494,4.4599,5.2062,1622485,0
2009-05-05,5.0242,5.6399,5.0242,5.562,1338377,0
2009-05-06,5.6227,6.0739,5.3102,5.9003,1892390,0
2009-05-07,6.2037,6.5079,5.6315,5.7442,2598553,0
2009-05-08,5.9698,6.985,5.9438,6.6899,2793547,0
2009-05-11,6.6204,7.1846,6.3514,6.8895,1829979,0
2009-05-12,6.9503,7.2019,5.8569,6.2822,1792782,0
2009-05-13,6.0653,6.4208,5.8224,5.8655,1813413,0
2009-05-14,5.8569,6.308,5.5878,6.2388,1350667,0
2009-05-15,6.2298,6.3169,5.6662,5.7355,1359844,0
2009-05-18,5.8482,6.5251,5.8482,6.4904,918288,0
2009-05-19,6.5163,6.5596,5.9782,5.9957,1173953,0
2009-05-20,6.091,6.3774,5.7525,5.7875,1073107,0
2009-05-21,5.7008,5.8569,5.3537,5.8224,1008573,0
2009-05-22,5.8482,6.0653,5.6746,5.7355,488712,0
2009-05-26,5.7702,6.308,5.7525,6.2388,972433,0
2009-05-27,6.2388,6.308,5.8744,5.9524,1545794,0
2009-05-28,6.1259,6.3429,5.8135,6.3343,991343,0
2009-05-29,6.1691,6.473,5.9524,6.473,1108979,0
2009-06-01,6.5251,7.1325,6.4471,7.0542,1276576,0
2009-06-02,6.7766,7.0197,6.4208,6.4642,1553929,0
2009-06-03,6.4558,6.6204,6.2472,6.3514,691617,0
2009-06-04,6.3947,6.9415,6.2213,6.9415,946978,0
2009-06-05,6.9762,7.1066,6.4817,6.742,838399,0
2009-06-08,6.7766,6.9503,6.5858,6.7595,413370,0
2009-06-09,6.7851,6.9415,6.6379,6.8114,867684,0
2009-06-10,6.8638,6.9415,6.7508,6.8638,700008,0
2009-06-11,6.8638,7.2019,6.8289,7.0024,677845,0
2009-06-12,6.9588,7.3408,6.9588,7.0717,803154,0
2009-06-15,6.9677,7.2712,6.9503,7.1498,1057861,0
2009-06-16,7.1846,7.4187,6.9588,7.1931,1763998,0
2009-06-17,7.167,7.167,6.2822,6.742,1361976,0
2009-06-18,6.7333,6.9935,6.5944,6.7595,633695,0
2009-06-19,6.8461,6.9154,6.6555,6.8114,1249639,0
2009-06-22,6.7508,6.8895,6.5079,6.7851,1284493,0
2009-06-23,6.8638,7.0892,6.2213,6.742,1360953,0
2009-06-24,6.7942,6.8114,6.4208,6.4988,776270,0
2009-06-25,6.4382,6.4382,5.9348,6.3169,3266057,0
2009-06-26,6.4471,7.167,6.4471,6.9588,10815939,0
2009-06-29,6.9503,7.1846,6.5424,7.1151,1692083,0
2009-06-30,7.228,7.2626,6.742,6.985,1604481,0
2009-07-01,7.0197,7.1756,6.9242,7.0197,1100267,0
2009-07-02,6.9762,7.0285,6.5772,6.5772,1064062,0
2009-07-06,6.308,6.8461,6.308,6.5079,1447667,0
2009-07-07,6.5772,6.7682,6.4904,6.603,1393169,0
2009-07-08,6.7508,6.9327,6.3343,6.6379,3267864,0
2009-07-09,6.7072,6.9762,6.6899,6.8201,888196,0
2009-07-10,6.7766,6.8373,6.5336,6.5858,706289,0
2009-07-13,6.6727,7.037,6.612,6.985,1114657,0
2009-07-14,7.0285,7.0285,6.7942,7.0197,721080,0
2009-07-15,7.1325,7.3928,7.0024,7.3667,1375731,0
2009-07-16,7.3667,7.653,7.037,7.4881,1432223,0
2009-07-17,7.8959,8.8243,7.8006,8.061,4103947,0
2009-07-20,8.0001,8.4428,7.9308,8.2779,2121059,0
2009-07-21,8.3212,8.3731,7.5141,7.7744,1522907,0
2009-07-22,7.6269,8.2169,7.6095,7.8006,1756054,0
2009-07-23,7.7833,8.2779,7.7833,8.2257,1164382,0
2009-07-24,8.1128,8.4079,8.0001,8.3558,809195,0
2009-07-27,9.546,10.133,9.1201,9.3816,2959496,0
2009-07-28,9.3526,9.847,9.3012,9.622,1289061,0
2009-07-29,9.563,9.942,9.529,9.805,931124,0
2009-07-30,9.893,10.29,9.786,9.977,951203,0
2009-07-31,9.928,10.161,9.805,9.813,800708,0
2009-08-03,9.96,10.412,9.805,10.379,724376,0
2009-08-04,10.318,10.49,10.115,10.412,1022022,0
2009-08-05,10.517,10.977,10.281,10.924,1321685,0
2009-08-06,10.94,11.177,10.326,10.906,1130732,0
2009-08-07,11.124,12.147,11.124,11.409,1434788,0
2009-08-10,11.341,11.86,11.072,11.392,1089540,0
2009-08-11,11.323,11.374,10.161,10.436,1295591,0
2009-08-12,10.474,10.778,10.246,10.663,999859,0
2009-08-13,10.724,10.837,10.222,10.715,871854,0
2009-08-14,10.585,10.709,10.143,10.445,735003,0
2009-08-17,9.96,10.18,9.693,9.71,738206,0
2009-08-18,9.746,10.326,9.719,10.09,569700,0
2009-08-19,9.874,10.326,9.762,10.231,551197,0
2009-08-20,10.084,10.534,10.084,10.474,567812,0
2009-08-21,10.585,11.245,10.569,10.949,713326,0
2009-08-24,10.987,11.262,10.474,10.569,501344,0
2009-08-25,10.637,10.987,10.577,10.889,534336,0
2009-08-26,10.847,11.323,10.733,11.114,734279,0
2009-08-27,11.005,11.341,10.629,11.288,812744,0
2009-08-28,11.463,11.547,11.15,11.455,1133130,0
2009-08-31,11.279,11.436,10.897,11.341,3088278,0
2009-09-01,11.27,11.455,10.352,10.42,1339161,0
2009-09-02,10.412,10.585,10.17,10.361,907748,0
2009-09-03,10.482,10.56,10.108,10.37,664816,0
2009-09-04,10.427,10.482,10.09,10.361,536027,0
2009-09-08,10.482,10.637,10.271,10.445,539153,0
2009-09-09,10.455,10.758,10.379,10.629,924471,0
2009-09-10,10.474,10.629,10.389,10.585,517414,0
2009-09-11,10.508,10.672,10.412,10.585,495288,0
2009-09-14,10.577,10.672,10.343,10.585,846072,0
2009-09-15,10.526,10.897,10.37,10.803,952485,0
2009-09-16,10.906,11.711,10.881,11.62,1000592,0
2009-09-17,11.574,11.973,11.235,11.315,818441,0
2009-09-18,11.213,11.279,10.812,11.106,1480331,0
2009-09-21,10.889,11.038,10.672,10.94,705849,0
2009-09-22,11.062,11.374,10.812,11.279,590358,0
2009-09-23,11.463,11.497,11.096,11.096,523004,0
2009-09-24,11.49,11.711,10.645,10.949,836354,0
2009-09-25,10.897,11.054,10.498,10.7,755508,0
2009-09-28,10.75,11.167,10.621,11.15,526494,0
2009-09-29,11.15,11.177,10.7,10.872,634206,0
2009-09-30,10.949,11.114,10.517,10.82,889634,0
2009-10-01,10.715,10.881,10.143,10.239,901079,0
2009-10-02,10.084,10.412,9.786,10.308,802204,0
2009-10-05,10.455,10.733,10.281,10.629,749143,0
2009-10-06,10.803,11.132,10.56,10.82,552650,0
2009-10-07,10.629,11.038,10.42,11.013,539801,0
2009-10-08,11.142,11.341,10.872,11.279,857817,0
2009-10-09,11.351,11.611,11.262,11.523,416253,0
2009-10-12,11.556,11.73,11.463,11.574,291112,0
2009-10-13,11.472,11.671,11.195,11.523,780303,0
2009-10-14,11.81,11.982,11.497,11.957,868811,0
2009-10-15,11.81,11.834,11.401,11.556,629406,0
2009-10-16,11.374,11.556,11.195,11.341,598743,0
2009-10-19,11.436,11.834,11.195,11.72,768717,0
2009-10-20,11.679,11.749,11.072,11.204,941710,0
2009-10-21,11.15,11.664,10.855,11.021,1625873,0
2009-10-22,10.977,11.583,10.308,11.455,1559139,0
2009-10-23,11.409,11.523,10.75,10.847,1006039,0
2009-10-26,10.847,10.977,10.239,10.551,1027910,0
2009-10-27,10.681,11.096,10.427,10.645,800606,0
2009-10-28,10.637,10.741,10.048,10.254,994116,0
2009-10-29,10.37,10.889,10.125,10.534,1428557,0
2009-10-30,10.427,10.534,9.463,9.813,1579248,0
2009-11-02,9.874,10.108,9.472,9.675,983609,0
2009-11-03,9.605,10.022,9.3243,9.902,906586,0
2009-11-04,10.057,10.151,9.2331,9.3099,1344145,0
2009-11-05,9.457,9.928,9.3012,9.902,1336111,0
2009-11-06,9.771,10.031,9.563,9.884,727298,0
2009-11-09,9.977,10.214,9.866,10.214,814749,0
2009-11-10,10.151,10.254,9.786,10.005,752093,0
2009-11-11,10.271,11.253,10.271,10.889,1752624,0
2009-11-12,10.778,10.933,10.445,10.482,1146353,0
2009-11-13,10.56,10.672,10.318,10.534,762069,0
2009-11-16,10.709,11.159,10.621,10.837,804261,0
2009-11-17,10.812,11.195,10.75,11.028,729978,0
2009-11-18,11.028,11.15,10.847,11.021,484274,0
2009-11-19,10.855,10.906,10.42,10.794,996268,0
2009-11-20,10.715,10.933,10.56,10.637,553109,0
2009-11-23,10.881,11.185,10.881,11.167,704545,0
2009-11-24,11.167,11.195,10.803,11.045,579629,0
2009-11-25,11.072,11.262,10.897,10.949,389834,0
2009-11-27,10.715,10.915,10.427,10.474,372054,0
2009-11-30,10.445,11.142,10.42,11.045,1457443,0
2009-12-01,11.213,11.219,10.872,11.124,694194,0
2009-12-02,11.079,11.341,11.038,11.27,608754,0
2009-12-03,11.368,11.463,10.715,10.733,731763,0
2009-12-04,10.94,11.323,10.837,11.15,530089,0
2009-12-07,11.106,11.262,10.968,11.079,404260,0
2009-12-08,10.889,11.167,10.758,11.096,934095,0
2009-12-09,11.054,11.185,10.897,11.087,574580,0
2009-12-10,11.114,11.195,10.847,10.915,470895,0
2009-12-11,10.995,11.262,10.906,11.087,654645,0
2009-12-14,11.195,11.27,11.038,11.15,916103,0
2009-12-15,11.021,11.038,10.526,10.577,1026139,0
2009-12-16,10.7,10.847,10.508,10.637,685593,0
2009-12-17,10.49,10.83,10.436,10.614,764489,0
2009-12-18,10.709,10.768,10.397,10.412,2163053,0
2009-12-21,10.526,10.715,10.404,10.595,553368,0
2009-12-22,10.614,10.715,10.464,10.69,681923,0
2009-12-23,10.741,10.872,10.614,10.655,624755,0
2009-12-24,10.709,10.82,10.614,10.655,181049,0
2009-12-28,10.709,10.83,10.551,10.629,462218,0
2009-12-29,10.681,10.724,10.56,10.595,283686,0
2009-12-30,10.49,10.621,10.318,10.397,467001,0
2009-12-31,10.37,10.474,10.281,10.299,684600,0
2010-01-04,10.397,10.881,10.397,10.847,609378,0
2010-01-05,10.83,11.297,10.655,10.724,1182672,0
2010-01-06,10.724,11.114,10.56,10.881,875994,0
2010-01-07,10.881,11.132,10.847,11.096,966855,0
2010-01-08,11.038,11.288,10.924,11.253,685360,0
2010-01-11,11.323,11.445,11.087,11.368,764536,0
2010-01-12,11.213,11.539,11.045,11.514,1323527,0
2010-01-13,11.646,12.018,11.315,11.792,1256231,0
2010-01-14,11.776,12.286,11.679,12.245,1439217,0
2010-01-15,12.286,12.286,11.758,12.009,804358,0
2010-01-19,12.009,12.443,11.914,12.338,625033,0
2010-01-20,12.252,12.417,11.914,12.2,907364,0
2010-01-21,12.286,13.178,12.27,12.494,4232686,0
2010-01-22,12.147,13.978,12.063,12.712,3689284,0
2010-01-25,12.982,13.728,12.669,13.553,1845128,0
2010-01-26,13.467,13.969,13.129,13.154,1685307,0
2010-01-27,13.178,14.065,12.217,13.952,2027303,0
2010-01-28,14.082,14.404,13.596,13.692,1544086,0
2010-01-29,13.78,14.03,13.424,13.424,1314129,0
2010-02-01,13.589,14.048,13.442,13.883,1060974,0
2010-02-02,13.84,14.03,13.631,13.883,1203452,0
2010-02-03,13.813,13.892,12.982,13.312,1832177,0
2010-02-04,13.162,13.162,12.487,12.529,1733894,0
2010-02-05,12.634,13.076,12.191,12.826,1135947,0
2010-02-08,12.807,13.104,12.382,12.736,706319,0
2010-02-09,12.894,13.094,12.555,12.911,876499,0
2010-02-10,12.877,13.406,12.712,13.224,750275,0
2010-02-11,13.284,13.849,13.187,13.318,888622,0
2010-02-12,13.122,13.442,13.032,13.353,602481,0
2010-02-16,13.492,13.874,13.312,13.865,764032,0
2010-02-17,13.883,14.012,13.692,14.012,1279273,0
2010-02-18,13.942,14.012,13.735,13.995,512426,0
2010-02-19,13.831,14.152,13.831,14.092,612493,0
2010-02-22,14.143,14.447,14.143,14.344,939847,0
2010-02-23,14.3,14.491,13.988,14.012,1086794,0
2010-02-24,14.092,14.733,14.092,14.36,568821,0
2010-02-25,14.1,14.196,13.902,14.065,1148229,0
2010-02-26,14.109,14.205,13.684,13.883,1304994,0
2010-03-01,14.255,14.255,13.978,14.109,915138,0
2010-03-02,14.178,14.553,14.127,14.316,991738,0
2010-03-03,14.411,14.491,13.935,14.1,1025029,0
2010-03-04,14.127,14.127,13.883,13.969,777561,0
2010-03-05,14.074,14.316,13.902,14.316,609364,0
2010-03-08,14.265,14.691,14.178,14.586,887349,0
2010-03-09,14.447,14.681,14.292,14.559,547827,0
2010-03-10,14.559,14.975,14.5,14.838,656708,0
2010-03-11,14.733,15.054,14.724,15.021,798537,0
2010-03-12,15.089,15.193,14.794,14.985,690301,0
2010-03-15,14.933,15.012,14.709,14.899,858866,0
2010-03-16,14.933,15.203,14.933,15.185,447271,0
2010-03-17,15.185,15.558,15.097,15.472,749631,0
2010-03-18,15.402,15.731,15.246,15.496,640300,0
2010-03-19,15.611,16.234,15.054,15.27,872550,0
2010-03-22,15.097,15.62,14.958,15.585,385391,0
2010-03-23,15.643,15.853,15.307,15.835,493429,0
2010-03-24,15.714,16.122,15.671,15.8,434657,0
2010-03-25,15.967,16.468,15.792,15.835,544456,0
2010-03-26,15.967,16.112,15.558,15.611,645250,0
2010-03-29,15.757,15.827,15.219,15.532,592495,0
2010-03-30,15.593,15.688,15.384,15.402,625945,0
2010-03-31,15.384,15.62,15.123,15.177,671922,0
2010-04-01,15.246,15.522,15.141,15.307,455494,0
2010-04-05,15.376,15.567,15.246,15.532,499772,0
2010-04-06,15.418,16.052,15.288,16.033,594019,0
2010-04-07,16.02,16.304,15.757,15.939,566306,0
2010-04-08,15.845,16.356,15.627,16.234,620441,0
2010-04-09,16.296,16.468,16.02,16.157,356188,0
2010-04-12,16.234,17.085,16.104,16.755,1193555,0
2010-04-13,16.677,16.755,16.319,16.468,1015067,0
2010-04-14,16.652,17.432,16.634,17.354,911872,0
2010-04-15,17.362,17.856,17.258,17.38,1109914,0
2010-04-16,17.137,17.248,16.512,16.902,1419822,0
2010-04-19,16.764,17.215,16.182,16.599,787856,0
2010-04-20,16.8,17.032,16.556,17.032,683057,0
2010-04-21,17.093,18.264,16.999,17.935,1580972,0
2010-04-22,17.44,19.678,16.711,18.638,2445343,0
2010-04-23,18.386,18.69,18.143,18.542,1143045,0
2010-04-26,18.647,19.09,18.18,18.256,888758,0
2010-04-27,18.091,18.714,17.648,17.7,728498,0
2010-04-28,17.856,18.189,17.71,17.873,589101,0
2010-04-29,17.98,18.62,17.919,18.447,824523,0
2010-04-30,18.508,18.647,17.971,17.98,688997,0
2010-05-03,18.117,18.353,17.865,18.256,658773,0
2010-05-04,17.873,17.919,16.866,16.972,1509837,0
2010-05-05,16.728,18.012,16.434,17.971,1500638,0
2010-05-06,17.838,18.152,15.585,16.703,1388966,0
2010-05-07,16.668,17.093,15.957,16.486,1431515,0
2010-05-10,17.544,18.205,17.544,18.04,1227267,0
2010-05-11,17.681,18.586,17.544,18.205,733325,0
2010-05-12,18.344,18.822,18.256,18.803,610440,0
2010-05-13,18.778,18.961,18.456,18.647,483547,0
2010-05-14,18.418,18.447,17.337,17.83,876775,0
2010-05-17,17.83,18.264,17.058,17.674,670408,0
2010-05-18,17.988,18.135,16.677,16.884,758690,0
2010-05-19,16.755,17.329,16.304,16.512,916017,0
2010-05-20,16.02,16.087,15.472,15.504,1491858,0
2010-05-21,15.177,16.104,15.012,16.052,1442829,0
2010-05-24,16.02,16.131,15.446,15.487,733317,0
2010-05-25,14.95,15.912,14.663,15.872,1021592,0
2010-05-26,15.948,16.486,15.93,16.234,1554524,0
2010-05-27,16.695,17.085,16.538,17.05,708323,0
2010-05-28,16.954,16.972,16.319,16.616,739874,0
2010-06-01,16.468,16.703,16.087,16.2,1091680,0
2010-06-02,16.304,16.736,15.957,16.736,696040,0
2010-06-03,16.809,16.902,16.365,16.72,461133,0
2010-06-04,16.356,16.401,15.723,15.774,990642,0
2010-06-07,15.8,15.957,15.402,15.472,636520,0
2010-06-08,15.567,15.653,14.803,15.298,954409,0
2010-06-09,15.409,15.792,15.063,15.298,943726,0
2010-06-10,15.723,16.72,15.723,16.652,1242250,0
2010-06-11,16.347,16.677,16.191,16.668,757209,0
2010-06-14,16.866,17.146,16.548,16.616,510672,0
2010-06-15,16.791,17.371,16.711,17.362,683740,0
2010-06-16,17.248,17.536,17.207,17.337,633048,0
2010-06-17,17.501,17.589,17.128,17.492,483682,0
2010-06-18,17.606,17.962,17.354,17.7,1970115,0
2010-06-21,17.988,18.222,17.64,17.763,611644,0
2010-06-22,17.838,18.003,17.224,17.241,616091,0
2010-06-23,17.173,17.32,16.72,16.939,630034,0
2010-06-24,16.824,16.912,16.329,16.504,526869,0
2010-06-25,16.624,17.189,16.459,17.016,979444,0
2010-06-28,17.007,17.215,16.634,17.023,493795,0
2010-06-29,16.66,16.66,16.033,16.148,775903,0
2010-06-30,16.153,16.431,15.475,15.569,852043,0
2010-07-01,15.549,15.671,14.751,15.288,800309,0
2010-07-02,15.402,15.496,14.751,15.08,752708,0
2010-07-06,15.496,16.216,15.17,15.332,959371,0
2010-07-07,15.342,16.141,15.229,16.104,699765,0
2010-07-08,16.329,16.486,16.122,16.476,871563,0
2010-07-09,16.401,16.695,16.296,16.643,412305,0
2010-07-12,16.548,16.624,16.104,16.442,438588,0
2010-07-13,16.703,17.181,16.591,17.085,697240,0
2010-07-14,17.023,17.023,16.548,16.764,479098,0
2010-07-15,16.764,16.791,15.92,16.329,861090,0
2010-07-16,16.486,16.486,15.325,15.585,1785837,0
2010-07-19,15.714,15.888,15.455,15.643,1110217,0
2010-07-20,15.504,15.993,15.185,15.957,980133,0
2010-07-21,16.131,16.2,15.246,15.27,670189,0
2010-07-22,15.634,16.141,15.62,16.112,1094971,0
2010-07-23,16.033,16.556,15.835,16.417,690035,0
2010-07-26,16.356,17.154,16.311,17.007,592611,0
2010-07-27,17.154,17.527,16.921,16.939,511884,0
2010-07-28,16.866,17.173,16.624,16.66,540681,0
2010-07-29,16.816,16.946,16.319,16.468,553729,0
2010-07-30,16.131,16.512,15.93,16.173,526859,0
2010-08-02,16.548,16.703,16.225,16.66,635255,0
2010-08-03,16.66,16.677,16.104,16.157,463660,0
2010-08-04,16.216,16.695,16.209,16.573,840408,0
2010-08-05,16.434,16.686,16.27,16.338,621133,0
2010-08-06,16.069,16.191,15.504,15.765,584787,0
2010-08-09,15.93,16.148,15.8,16.052,520262,0
2010-08-10,15.845,15.948,15.532,15.671,728327,0
2010-08-11,15.279,15.279,14.714,14.811,1101829,0
2010-08-12,14.622,14.89,14.387,14.733,803414,0
2010-08-13,14.663,14.751,14.212,14.221,734610,0
2010-08-16,14.127,14.576,14.057,14.309,530177,0
2010-08-17,14.553,14.733,14.247,14.482,792135,0
2010-08-18,14.404,14.622,14.212,14.543,757774,0
2010-08-19,14.777,15.357,14.709,14.714,1242172,0
2010-08-20,14.603,14.7,14.119,14.647,672330,0
2010-08-23,14.743,14.811,13.988,14.065,672961,0
2010-08-24,13.786,14.334,13.614,13.978,880302,0
2010-08-25,13.831,13.892,13.536,13.849,521944,0
2010-08-26,13.892,14.159,13.786,13.786,574010,0
2010-08-27,13.911,14.334,13.623,14.273,624817,0
2010-08-30,14.168,14.265,13.596,13.64,567702,0
2010-08-31,13.587,14.255,13.49,13.959,595552,0
2010-09-01,14.239,14.472,14.127,14.472,844313,0
2010-09-02,14.525,14.612,14.282,14.603,483307,0
2010-09-03,14.811,14.933,14.553,14.751,325836,0
2010-09-07,14.622,14.681,14.012,14.152,582870,0
2010-09-08,14.231,14.724,14.231,14.447,335499,0
2010-09-09,14.673,14.76,14.316,14.525,261045,0
2010-09-10,14.569,14.709,14.379,14.491,216877,0
2010-09-13,14.733,15.549,14.733,15.384,1059461,0
2010-09-14,15.376,15.393,14.924,15.16,478844,0
2010-09-15,15.131,15.288,14.908,15.177,451037,0
2010-09-16,15.097,15.17,14.941,15.104,395919,0
2010-09-17,15.219,15.418,15.003,15.203,752728,0
2010-09-20,15.252,15.662,15.054,15.602,574444,0
2010-09-21,15.567,15.835,15.436,15.479,459879,0
2010-09-22,15.384,15.602,14.681,14.838,725283,0
2010-09-23,14.714,15.113,14.576,14.751,570758,0
2010-09-24,14.993,15.393,14.933,15.261,716706,0
2010-09-27,15.27,15.279,14.83,14.985,403212,0
2010-09-28,15.104,15.261,14.82,15.229,453321,0
2010-09-29,15.104,15.288,14.803,15.185,732865,0
2010-09-30,15.27,15.602,15.063,15.237,529813,0
2010-10-01,15.35,15.522,15.104,15.261,535970,0
2010-10-04,15.229,15.357,15.003,15.193,513511,0
2010-10-05,15.393,15.835,15.211,15.792,902810,0
2010-10-06,15.783,15.939,15.627,15.723,339748,0
2010-10-07,15.792,15.948,15.504,15.62,447572,0
2010-10-08,15.611,15.81,15.436,15.627,376918,0
2010-10-11,15.653,15.696,15.487,15.532,182308,0
2010-10-12,15.463,15.643,15.219,15.593,297443,0
2010-10-13,15.688,15.993,15.472,15.774,603304,0
2010-10-14,15.741,15.792,15.402,15.602,888541,0
2010-10-15,15.827,16.141,14.603,15.332,1127519,0
2010-10-18,15.418,15.627,15.298,15.585,538752,0
2010-10-19,15.332,15.75,15.054,15.203,651110,0
2010-10-20,15.252,15.418,14.941,15.211,373732,0
2010-10-21,15.237,15.585,14.908,15.17,479252,0
2010-10-22,15.177,15.27,14.924,15.15,251672,0
2010-10-25,15.252,15.279,14.76,14.811,340422,0
2010-10-26,14.743,15.03,14.535,14.838,387768,0
2010-10-27,14.76,15.063,14.673,14.933,377586,0
2010-10-28,15.03,15.089,14.663,14.751,475959,0
2010-10-29,14.71,14.935,14.622,14.857,398282,0
2010-11-01,14.95,14.95,14.205,14.464,564168,0
2010-11-02,14.612,14.89,14.316,14.439,507900,0
2010-11-03,14.491,14.933,14.491,14.82,682529,0
2010-11-04,15.063,15.357,14.854,15.211,946079,0
2010-11-05,15.185,15.967,15.054,15.792,662159,0
2010-11-08,15.723,15.774,15.427,15.705,536133,0
2010-11-09,15.792,15.881,15.342,15.472,657117,0
2010-11-10,15.472,15.835,15.35,15.783,343604,0
2010-11-11,15.602,15.662,15.366,15.402,447044,0
2010-11-12,15.185,15.261,14.941,14.967,378297,0
2010-11-15,15.021,15.325,14.985,15.045,425073,0
2010-11-16,14.941,15.012,14.709,14.854,571283,0
2010-11-17,14.872,14.967,14.647,14.733,473507,0
2010-11-18,14.89,15.15,14.83,14.83,421694,0
2010-11-19,14.76,14.803,14.655,14.76,552571,0
2010-11-22,14.691,14.724,14.387,14.603,393221,0
2010-11-23,14.411,14.559,14.334,14.404,364590,0
2010-11-24,14.508,14.777,14.508,14.751,430568,0
2010-11-26,14.655,14.803,14.559,14.576,111295,0
2010-11-29,14.464,14.724,14.334,14.595,263118,0
2010-11-30,14.464,14.553,14.247,14.316,502158,0
2010-12-01,14.553,14.751,14.482,14.751,589848,0
2010-12-02,14.751,15.279,14.714,15.203,495862,0
2010-12-03,15.097,15.357,14.83,15.325,291241,0
2010-12-06,15.246,15.288,15.054,15.185,396347,0
2010-12-07,15.342,15.558,15.021,15.063,563896,0
2010-12-08,15.072,15.602,15.072,15.393,433665,0
2010-12-09,15.487,15.705,15.376,15.62,457535,0
2010-12-10,15.634,15.975,15.532,15.888,493415,0
2010-12-13,15.939,15.939,15.558,15.714,490224,0
2010-12-14,15.723,16.157,15.688,15.872,482045,0
2010-12-15,15.872,16.296,15.653,15.714,528217,0
2010-12-16,15.765,16.131,15.602,15.731,527681,0
2010-12-17,15.792,16.182,15.765,15.993,923450,0
2010-12-20,16.069,16.251,16.01,16.042,439368,0
2010-12-21,15.853,16.374,15.8,16.157,6923982,0
2010-12-22,16.225,17.329,16.225,16.902,2351450,0
2010-12-23,16.875,17.032,16.581,16.695,489753,0
2010-12-27,16.564,17.05,16.504,16.972,381122,0
2010-12-28,17.016,17.189,16.954,17.085,376939,0
2010-12-29,17.126,17.273,16.871,17.038,404568,0
2010-12-30,17.038,17.299,16.751,16.961,522326,0
2010-12-31,16.925,17.204,16.887,17.09,549562,0
2011-01-03,17.266,17.354,16.99,17.146,823786,0
2011-01-04,17.207,17.258,16.624,16.946,534642,0
2011-01-05,16.999,18.031,16.999,17.893,2049331,0
2011-01-06,17.901,17.988,17.572,17.606,725896,0
2011-01-07,17.674,17.787,17.04,17.258,961111,0
2011-01-10,17.181,17.311,16.764,17.154,880598,0
2011-01-11,17.258,17.345,16.842,17.248,695941,0
2011-01-12,17.301,17.554,17.224,17.398,613978,0
2011-01-13,17.457,17.563,16.921,17.093,769814,0
2011-01-14,17.615,18.871,17.527,18.568,3608398,0
2011-01-18,18.796,19.949,18.796,19.653,2674577,0
2011-01-19,19.454,19.636,18.888,19.307,1432515,0
2011-01-20,19.174,19.454,18.995,19.28,1071094,0
2011-01-21,19.454,19.835,19.323,19.826,963775,0
2011-01-24,19.835,20.072,19.618,19.906,773954,0
2011-01-25,19.853,20.312,19.74,20.235,1654386,0
2011-01-26,20.279,20.468,19.845,19.932,1025645,0
2011-01-27,19.915,20.478,19.758,20.26,725197,0
2011-01-28,20.209,20.33,19.576,19.585,944776,0
2011-01-31,19.66,20.315,19.492,19.853,1384695,0
2011-02-01,20.044,20.269,19.863,20.156,742903,0
2011-02-02,20.082,20.407,19.949,19.949,552561,0
2011-02-03,19.949,20.082,19.662,19.955,701264,0
2011-02-04,19.94,20.139,19.678,20.089,731055,0
2011-02-07,20.104,20.46,20.017,20.269,533376,0
2011-02-08,20.245,20.564,20.104,20.521,632087,0
2011-02-09,20.416,20.557,20.01,20.181,609571,0
2011-02-10,20.095,20.235,19.715,19.94,454926,0
2011-02-11,19.906,20.416,19.758,20.295,529943,0
2011-02-14,20.312,20.589,20.209,20.365,371693,0
2011-02-15,20.321,20.433,20.095,20.156,339666,0
2011-02-16,20.227,20.468,20.072,20.26,421343,0
2011-02-18,20.478,20.487,20.149,20.279,488891,0
2011-02-22,19.932,20.279,19.585,19.74,1103402,0
2011-02-23,19.775,20,19.486,19.626,1012376,0
2011-02-24,19.707,19.782,19.307,19.559,963728,0
2011-02-25,19.585,20.164,19.541,20.156,736835,0
2011-02-28,20.345,20.353,19.927,20.109,608268,0
2011-03-01,20.171,20.245,19.732,19.8,741634,0
2011-03-02,19.809,19.863,19.298,19.505,702509,0
2011-03-03,19.74,20.171,19.697,19.906,676025,0
2011-03-04,19.906,19.949,19.273,19.559,517212,0
2011-03-07,19.74,19.896,18.907,19.184,722476,0
2011-03-08,19.28,19.949,19.099,19.835,595381,0
2011-03-09,19.816,19.826,19.402,19.438,549280,0
2011-03-10,19.209,19.209,18.732,18.732,775584,0
2011-03-11,18.812,18.925,18.595,18.786,485315,0
2011-03-14,18.5,18.77,18.29,18.518,592279,0
2011-03-15,18.05,18.363,18.003,18.222,743316,0
2011-03-16,18.214,18.256,17.795,17.83,1024766,0
2011-03-17,18.171,18.189,17.727,17.873,488078,0
2011-03-18,18.091,18.418,18.003,18.264,787327,0
2011-03-21,18.5,18.638,18.238,18.386,514407,0
2011-03-22,18.411,18.447,18.171,18.247,301159,0
2011-03-23,18.197,18.363,17.838,18.264,563883,0
2011-03-24,18.363,18.386,17.814,18.18,522887,0
2011-03-25,18.363,18.724,18.171,18.222,1080041,0
2011-03-28,18.256,18.363,18.057,18.222,536146,0
2011-03-29,18.238,18.299,17.953,18.29,496787,0
2011-03-30,18.428,18.706,18.197,18.5,600919,0
2011-03-31,18.376,18.646,18.305,18.594,346874,0
2011-04-01,18.837,18.863,18.595,18.714,482453,0
2011-04-04,19.002,19.117,18.751,18.822,698887,0
2011-04-05,18.753,18.797,18.372,18.397,587289,0
2011-04-06,18.456,18.897,18.418,18.822,519083,0
2011-04-07,18.856,18.865,18.438,18.771,551700,0
2011-04-08,18.909,18.979,18.587,18.699,409992,0
2011-04-11,18.697,19.045,18.697,18.907,560893,0
2011-04-12,18.771,18.824,18.492,18.648,532781,0
2011-04-13,18.786,18.796,18.386,18.428,604977,0
2011-04-14,18.171,18.474,18.003,18.418,718114,0
2011-04-15,18.753,19.03,18.345,18.918,901434,0
2011-04-18,18.751,19.061,18.518,18.629,584930,0
2011-04-19,18.734,18.899,18.597,18.675,569555,0
2011-04-20,18.979,18.979,18.666,18.865,461300,0
2011-04-21,18.979,19.012,18.411,18.597,594266,0
2011-04-25,18.558,18.647,18.386,18.418,322881,0
2011-04-26,18.534,18.84,18.474,18.648,561104,0
2011-04-27,18.708,18.865,18.648,18.806,309490,0
2011-04-28,18.789,18.824,18.579,18.716,303889,0
2011-04-29,18.742,18.787,18.532,18.673,299049,0
2011-05-02,18.771,18.789,18.379,18.448,371723,0
2011-05-03,18.345,18.587,18.265,18.448,403356,0
2011-05-04,18.458,18.458,17.919,18.031,415026,0
2011-05-05,17.865,18.031,17.699,17.814,664113,0
2011-05-06,18.152,18.248,17.727,17.873,556399,0
2011-05-09,17.822,18.336,17.673,18.336,550801,0
2011-05-10,18.448,18.814,18.419,18.614,596561,0
2011-05-11,18.614,18.614,18.222,18.326,778207,0
2011-05-12,18.271,18.466,17.953,18.429,417675,0
2011-05-13,18.438,18.438,17.873,17.953,451409,0
2011-05-16,17.83,18.126,17.737,17.98,474999,0
2011-05-17,17.883,18.222,17.822,18.152,487795,0
2011-05-18,18.091,18.256,17.926,18.256,331491,0
2011-05-19,18.354,18.482,18.108,18.466,419738,0
2011-05-20,18.372,18.614,18.318,18.354,597622,0
2011-05-23,18.05,18.161,17.737,17.737,572634,0
2011-05-24,17.787,17.787,17.239,17.396,600518,0
2011-05-25,17.345,17.553,17.264,17.422,286099,0
2011-05-26,17.353,17.475,17.1,17.247,551664,0
2011-05-27,17.319,17.699,17.29,17.664,310747,0
2011-05-31,17.841,18.156,17.841,18.148,857842,0
2011-06-01,18.073,18.091,17.239,17.29,913073,0
2011-06-02,17.281,17.422,16.951,17.273,1246558,0
2011-06-03,17.161,17.718,16.97,17.109,1212919,0
2011-06-06,17.075,17.239,16.863,17.082,870674,0
2011-06-07,17.239,17.439,17.065,17.065,565455,0
2011-06-08,17.021,17.256,16.951,17.082,1293867,0
2011-06-09,17.144,17.336,17.056,17.196,304238,0
2011-06-10,17.065,17.187,16.649,16.987,950647,0
2011-06-13,17.03,17.152,16.863,16.978,1007952,0
2011-06-14,17.144,17.892,17.021,17.787,1167351,0
2011-06-15,17.605,17.647,17.223,17.273,866597,0
2011-06-16,17.318,17.596,17.124,17.327,484875,0
2011-06-17,17.508,17.78,17.422,17.655,740847,0
2011-06-20,17.543,17.919,17.543,17.718,255238,0
2011-06-21,17.865,17.943,17.247,17.892,607762,0
2011-06-22,17.787,17.962,17.664,17.673,313478,0
2011-06-23,17.405,17.553,17.126,17.491,569922,0
2011-06-24,17.553,17.596,17.205,17.361,496109,0
2011-06-27,17.319,17.681,17.223,17.446,884242,0
2011-06-28,17.535,17.953,17.431,17.892,646697,0
2011-06-29,18.031,18.256,17.848,18.222,573481,0
2011-06-30,18.261,18.462,18.131,18.277,435020,0
2011-07-01,18.311,18.859,18.311,18.799,666043,0
2011-07-05,18.774,18.791,18.46,18.555,487773,0
2011-07-06,18.494,18.58,18.118,18.572,507607,0
2011-07-07,18.799,19.131,18.608,18.833,611496,0
2011-07-08,18.503,18.85,18.503,18.59,271109,0
2011-07-11,18.318,18.372,17.794,17.883,646906,0
2011-07-12,17.838,18.215,17.838,17.944,348423,0
2011-07-13,18.073,18.492,18.057,18.198,392860,0
2011-07-14,18.345,18.379,17.709,17.873,452249,0
2011-07-15,17.91,18.381,17.534,18.266,1019535,0
2011-07-18,18.544,18.597,18.012,18.229,864317,0
2011-07-19,18.45,18.912,18.366,18.876,853921,0
2011-07-20,18.918,19.047,18.789,18.909,349202,0
2011-07-21,19.127,19.5,19.012,19.396,764810,0
2011-07-22,19.428,19.428,18.876,19.105,330437,0
2011-07-25,18.824,18.945,18.605,18.78,425515,0
2011-07-26,18.799,18.799,18.421,18.512,399422,0
2011-07-27,18.421,18.484,17.995,18.092,674402,0
2011-07-28,18.153,18.266,17.822,17.865,428312,0
2011-07-29,17.657,17.998,17.466,17.765,415993,0
2011-08-01,18.1,18.163,17.526,17.838,616846,0
2011-08-02,17.673,18.013,17.596,17.596,895066,0
2011-08-03,17.562,17.681,17.107,17.664,904629,0
2011-08-04,17.344,17.465,16.515,16.567,874087,0
2011-08-05,16.804,16.804,15.67,15.929,1197882,0
2011-08-08,15.076,15.632,13.741,13.75,1971306,0
2011-08-09,14.316,14.944,13.463,14.935,1867619,0
2011-08-10,14.483,14.483,13.478,13.516,1317581,0
2011-08-11,13.708,15.058,13.646,14.797,1430452,0
2011-08-12,14.953,15.249,14.491,14.604,1003918,0
2011-08-15,14.797,15.173,14.754,15.155,467413,0
2011-08-16,14.944,15.207,14.832,14.911,857637,0
2011-08-17,15.041,15.372,14.849,14.989,591647,0
2011-08-18,14.388,14.509,13.801,13.925,915403,0
2011-08-19,13.619,14.231,13.358,13.366,663489,0
2011-08-22,13.959,14.081,13.298,13.34,800731,0
2011-08-23,13.383,14.247,13.166,14.221,690395,0
2011-08-24,14.177,14.683,14.099,14.483,665411,0
2011-08-25,15.712,15.712,13.986,14.073,740339,0
2011-08-26,13.941,14.545,13.585,14.422,692313,0
2011-08-29,14.656,15.73,14.656,15.703,1003389,0
2011-08-30,15.538,15.834,15.249,15.73,798992,0
2011-08-31,15.735,15.944,15.465,15.778,754340,0
2011-09-01,15.834,15.871,14.884,14.997,1060586,0
2011-09-02,14.519,14.747,14.004,14.066,526936,0
2011-09-06,13.463,14.073,13.463,14.02,585993,0
2011-09-07,14.302,14.843,14.144,14.817,680810,0
2011-09-08,14.622,14.754,14.168,14.204,629145,0
2011-09-09,14.003,14.196,13.541,13.733,916711,0
2011-09-12,13.322,14.239,13.322,14.204,663137,0
2011-09-13,14.3,14.762,14.221,14.656,675901,0
2011-09-14,14.893,15.407,14.561,15.294,1023249,0
2011-09-15,15.477,15.591,15.303,15.548,588439,0
2011-09-16,15.65,15.871,15.303,15.485,803900,0
2011-09-19,15.049,15.155,14.726,14.953,531121,0
2011-09-20,14.989,15.146,14.491,14.501,537375,0
2011-09-21,14.501,14.614,13.488,13.55,727133,0
2011-09-22,13.026,13.463,12.887,13.28,1253275,0
2011-09-23,13.272,13.698,13.19,13.392,795052,0
2011-09-26,13.663,13.847,13.115,13.847,861845,0
2011-09-27,14.282,14.64,13.801,13.95,869368,0
2011-09-28,13.941,13.967,13.272,13.28,935173,0
2011-09-29,13.698,13.838,13.272,13.792,474678,0
2011-09-30,13.475,13.764,13.334,13.344,655703,0
2011-10-03,13.264,13.784,12.695,12.728,989940,0
2011-10-04,12.509,14.206,12.501,14.169,1109728,0
2011-10-05,14.135,14.668,13.935,14.58,911200,0
2011-10-06,14.466,15.159,14.233,15.15,816648,0
2011-10-07,15.19,15.207,14.325,14.344,1158387,0
2011-10-10,14.656,15.275,14.57,15.275,894533,0
2011-10-11,14.989,15.555,14.884,15.434,547641,0
2011-10-12,15.564,16.235,15.564,15.887,764489,0
2011-10-13,15.703,16.069,15.041,15.887,1299011,0
2011-10-14,16.531,17.195,14.93,15.606,1721468,0
2011-10-17,15.338,15.407,14.823,15.049,1066185,0
2011-10-18,15.19,16.33,15.118,16.141,1068009,0
2011-10-19,16.217,16.403,15.834,15.871,1028618,0
2011-10-20,15.966,16.601,15.764,16.505,1278310,0
2011-10-21,16.698,16.855,16.426,16.748,1461792,0
2011-10-24,16.786,17.327,16.637,17.238,1131774,0
2011-10-25,17.09,17.212,16.731,16.757,778929,0
2011-10-26,17.143,17.439,16.617,17.387,837735,0
2011-10-27,18.053,18.516,17.929,18.305,1395567,0
2011-10-28,18.261,18.314,17.938,18.026,870775,0
2011-10-31,17.631,17.865,17.103,17.121,1058324,0
2011-11-01,16.845,17.186,16.243,16.278,1186855,0
2011-11-02,16.731,17.073,16.496,17.036,809686,0
2011-11-03,17.361,17.361,16.566,17.222,745378,0
2011-11-04,17.036,17.036,16.67,16.887,481408,0
2011-11-07,16.845,17.073,16.468,16.949,581090,0
2011-11-08,17.16,17.379,16.626,17.299,596451,0
2011-11-09,16.67,17.046,16.223,16.26,728421,0
2011-11-10,16.636,16.748,16.304,16.426,650247,0
2011-11-11,16.698,17.151,16.688,16.959,401972,0
2011-11-14,16.827,16.959,16.356,16.539,415789,0
2011-11-15,16.383,16.994,16.287,16.845,397812,0
2011-11-16,16.513,17.222,16.513,16.566,399730,0
2011-11-17,16.61,17.099,16.328,16.434,524042,0
2011-11-18,16.442,16.513,16.12,16.417,434901,0
2011-11-21,16.084,16.156,15.69,15.849,440570,0
2011-11-22,15.814,16.049,15.481,15.754,371022,0
2011-11-23,15.506,15.551,14.991,15.044,502479,0
2011-11-25,14.973,15.377,14.906,14.93,197039,0
2011-11-28,15.506,15.884,15.457,15.84,616553,0
2011-11-29,15.858,15.916,15.474,15.622,331974,0
2011-11-30,16.284,17.241,16.212,17.224,914670,0
2011-12-01,17.082,17.309,16.748,16.897,491155,0
2011-12-02,17.195,17.466,17.054,17.238,538039,0
2011-12-05,17.606,17.675,17.281,17.509,616383,0
2011-12-06,17.481,17.515,17.068,17.218,578287,0
2011-12-07,17.011,17.125,16.583,17.004,858111,0
2011-12-08,16.767,16.943,16.223,16.295,576936,0
2011-12-09,16.426,16.795,16.328,16.705,723143,0
2011-12-12,16.391,16.539,16.181,16.531,597739,0
2011-12-13,16.705,16.785,16.102,16.223,449726,0
2011-12-14,16.039,16.757,15.998,16.374,691126,0
2011-12-15,16.722,16.819,16.442,16.767,594607,0
2011-12-16,16.906,17.476,16.748,16.855,1080559,0
2011-12-19,16.935,17.212,16.233,16.287,470992,0
2011-12-20,16.714,17.353,16.617,17.281,488690,0
2011-12-21,17.272,17.492,16.949,17.414,255379,0
2011-12-22,17.544,17.92,17.432,17.675,594891,0
2011-12-23,17.788,17.876,17.563,17.774,371302,0
2011-12-27,17.624,18.044,17.589,17.841,305024,0
2011-12-28,17.841,17.868,17.466,17.554,264291,0
2011-12-29,17.666,18.034,17.572,17.929,285544,0
2011-12-30,17.902,18.053,17.762,17.822,298195,0
2012-01-03,18.314,18.655,18.314,18.526,635851,0
2012-01-04,18.35,18.778,18.148,18.603,525086,0
2012-01-05,18.341,18.558,17.956,18.488,892287,0
2012-01-06,17.816,18.526,17.816,18.376,524916,0
2012-01-09,18.277,18.479,17.998,18.261,758691,0
2012-01-10,18.516,18.778,18.286,18.516,776143,0
2012-01-11,18.383,18.471,18.093,18.409,556908,0
2012-01-12,18.461,18.714,18.241,18.689,452648,0
2012-01-13,18.303,18.619,18.267,18.593,340166,0
2012-01-17,18.769,19.084,18.602,18.636,705751,0
2012-01-18,18.637,18.822,17.99,18.376,1154003,0
2012-01-19,18.416,18.655,17.615,17.912,976005,0
2012-01-20,17.708,18.434,17.611,18.375,684811,0
2012-01-23,18.332,18.646,17.99,18.086,618844,0
2012-01-24,18.026,18.804,17.904,18.787,626909,0
2012-01-25,18.714,19.26,18.628,19.163,672927,0
2012-01-26,19.242,19.32,18.471,18.732,726782,0
2012-01-27,18.636,19.03,18.584,18.812,338368,0
2012-01-30,18.628,18.741,18.434,18.602,604791,0
2012-01-31,18.685,18.737,18.457,18.534,537565,0
2012-02-01,18.673,19.056,18.531,18.972,1161984,0
2012-02-02,18.908,19.443,18.822,19.391,902530,0
2012-02-03,19.707,20.108,19.635,20.019,928985,0
2012-02-06,19.926,20.099,19.846,19.917,708139,0
2012-02-07,19.766,20.257,19.732,20.028,931522,0
2012-02-08,20.092,20.37,19.732,20.302,838382,0
2012-02-09,20.336,20.512,19.802,20.398,707197,0
2012-02-10,20.076,20.099,19.827,19.908,443573,0
2012-02-13,20.16,20.414,20.086,20.327,328967,0
2012-02-14,20.249,20.249,19.818,20.012,356366,0
2012-02-15,20.028,20.223,19.908,20.019,484505,0
2012-02-16,20.003,20.679,20.003,20.521,637846,0
2012-02-17,20.58,20.933,20.45,20.679,523860,0
2012-02-21,20.723,20.939,20.521,20.864,640401,0
2012-02-22,20.708,20.756,19.494,19.626,1609431,0
2012-02-23,19.626,20.215,19.54,20.108,645470,0
2012-02-24,20.086,20.152,19.635,19.715,469763,0
2012-02-27,19.585,20.117,19.399,19.827,370249,0
2012-02-28,19.846,20.086,19.635,20.067,644077,0
2012-02-29,20.069,20.198,19.109,19.169,1440031,0
2012-03-01,19.294,19.6,19.223,19.294,508854,0
2012-03-02,19.303,19.354,18.926,18.954,728861,0
2012-03-05,18.881,19.111,18.714,19.03,355271,0
2012-03-06,18.732,18.838,18.477,18.515,649187,0
2012-03-07,18.654,18.926,18.453,18.829,267801,0
2012-03-08,18.972,19.32,18.829,19.277,713256,0
2012-03-09,19.242,19.865,19.214,19.477,506417,0
2012-03-12,19.443,19.485,19.03,19.269,292699,0
2012-03-13,19.443,20.047,19.312,20.038,701677,0
2012-03-14,19.926,20.242,19.585,19.846,394434,0
2012-03-15,19.898,20.477,19.678,20.424,581852,0
2012-03-16,20.354,20.589,20.152,20.379,631844,0
2012-03-19,20.31,20.976,20.038,20.599,619517,0
2012-03-20,20.276,20.379,19.917,20.223,724207,0
2012-03-21,20.293,20.31,19.889,19.926,490515,0
2012-03-22,19.607,19.759,19.399,19.591,635877,0
2012-03-23,19.644,19.976,19.417,19.81,1134277,0
2012-03-26,19.967,20.16,19.74,19.872,885621,0
2012-03-27,19.802,19.943,19.54,19.548,483640,0
2012-03-28,19.512,20.012,19.512,20.012,573181,0
2012-03-29,19.818,20.012,19.417,19.917,702747,0
2012-03-30,20.158,20.158,19.664,19.868,459325,0
2012-04-02,19.837,20.099,19.644,19.951,692269,0
2012-04-03,19.96,19.96,19.425,19.89,810135,0
2012-04-04,19.548,19.741,19.062,19.169,1562272,0
2012-04-05,19.044,19.311,18.985,19.161,239965,0
2012-04-09,18.786,19.021,18.654,18.881,465455,0
2012-04-10,18.89,18.962,18.217,18.322,785812,0
2012-04-11,18.593,18.705,18.461,18.696,349077,0
2012-04-12,18.696,19.233,18.654,19.163,509591,0
2012-04-13,19.044,19.054,18.41,18.428,633127,0
2012-04-16,18.593,18.917,18.322,18.769,591665,0
2012-04-17,19.027,19.231,18.8,18.895,908085,0
2012-04-18,18.822,19.128,18.681,18.796,591187,0
2012-04-19,18.854,19.102,18.575,18.769,773337,0
2012-04-20,18.985,19.161,18.765,18.782,453677,0
2012-04-23,18.477,18.732,18.368,18.619,518651,0
2012-04-24,18.681,19.137,18.681,18.944,551836,0
2012-04-25,19.171,19.607,19.137,19.566,869923,0
2012-04-26,19.503,19.945,19.503,19.945,1351131,0
2012-04-27,19.936,20.12,19.607,20.087,678042,0
2012-04-30,20.024,20.024,19.566,19.921,909192,0
2012-05-01,19.9,20.252,19.784,19.793,637558,0
2012-05-02,19.644,19.707,19.353,19.607,587881,0
2012-05-03,19.575,19.724,19.152,19.301,596868,0
2012-05-04,19.144,19.267,18.719,18.834,584702,0
2012-05-07,18.719,19.231,18.719,19.135,510162,0
2012-05-08,18.941,19.212,18.904,19.176,590456,0
2012-05-09,18.85,19.009,18.544,18.701,627318,0
2012-05-10,18.959,19.091,18.775,19.019,352440,0
2012-05-11,18.756,19.091,18.623,18.868,383640,0
2012-05-14,18.57,19.002,18.437,18.737,666870,0
2012-05-15,18.71,18.931,18.528,18.57,405928,0
2012-05-16,18.641,18.923,18.053,18.053,693407,0
2012-05-17,18.139,18.201,17.585,17.585,798485,0
2012-05-18,17.577,17.78,17.4,17.452,571093,0
2012-05-21,17.531,17.928,17.442,17.92,803618,0
2012-05-22,17.92,18.269,17.585,17.646,1035486,0
2012-05-23,17.461,17.911,17.276,17.804,825801,0
2012-05-24,17.856,17.894,17.541,17.894,408754,0
2012-05-25,17.856,17.997,17.736,17.822,340759,0
2012-05-29,18.034,18.094,17.736,17.92,447128,0
2012-05-30,17.726,17.804,17.442,17.497,701125,0
2012-05-31,17.577,17.984,17.373,17.84,790444,0
2012-06-01,17.357,17.523,16.879,16.897,573197,0
2012-06-04,16.936,16.996,16.687,16.811,614500,0
2012-06-05,16.713,17.013,16.617,16.819,379450,0
2012-06-06,17.038,17.092,16.803,17.083,556040,0
2012-06-07,17.331,17.568,17.163,17.322,365107,0
2012-06-08,17.249,17.795,17.118,17.744,621447,0
2012-06-11,17.955,18.025,17.189,17.189,851591,0
2012-06-12,17.48,17.762,17.234,17.762,739552,0
2012-06-13,17.726,18.103,17.514,17.63,482781,0
2012-06-14,17.63,18.044,17.594,17.945,419742,0
2012-06-15,17.955,18.218,17.83,18.131,816770,0
2012-06-18,17.955,18.287,17.945,18.113,442943,0
2012-06-19,18.325,18.65,18.131,18.57,458454,0
2012-06-20,18.509,18.792,18.404,18.57,323235,0
2012-06-21,18.607,18.677,18.016,18.044,301715,0
2012-06-22,18.226,18.701,18.113,18.685,941192,0
2012-06-25,18.269,18.269,17.982,18.121,304572,0
2012-06-26,18.176,18.57,18.034,18.262,522138,0
2012-06-27,18.325,18.728,18.103,18.71,306014,0
2012-06-28,18.395,18.579,18.044,18.553,507095,0
2012-06-29,18.995,19.109,18.765,19.062,597465,0
2012-07-02,19.258,19.435,18.895,19.275,464675,0
2012-07-03,19.318,19.443,19.193,19.318,207012,0
2012-07-05,19.24,19.343,19.098,19.211,235522,0
2012-07-06,18.941,19.186,18.834,19.125,260458,0
2012-07-09,19.027,19.027,18.775,18.959,306788,0
2012-07-10,19.144,19.25,18.843,19.054,466527,0
2012-07-11,19.186,19.284,18.877,19.212,435744,0
2012-07-12,18.941,19.019,18.677,18.868,639473,0
2012-07-13,18.929,19.752,18.866,19.717,917374,0
2012-07-16,19.724,20.17,19.585,20.069,993730,0
2012-07-17,20.174,20.213,19.627,19.752,1137408,0
2012-07-18,19.709,19.939,19.452,19.566,438094,0
2012-07-19,19.607,19.607,19.099,19.135,408831,0
2012-07-20,18.958,19.043,18.753,18.753,343483,0
2012-07-23,18.474,18.57,18.262,18.404,569510,0
2012-07-24,18.442,18.442,17.913,18.116,532295,0
2012-07-25,18.265,18.366,18.106,18.282,485706,0
2012-07-26,18.612,18.629,18.214,18.356,380822,0
2012-07-27,18.496,18.831,18.222,18.646,411463,0
2012-07-30,18.612,18.69,18.222,18.311,434278,0
2012-07-31,18.269,18.325,18.044,18.06,424344,0
2012-08-01,18.16,18.214,17.577,17.585,540775,0
2012-08-02,17.461,17.672,17.186,17.611,476404,0
2012-08-03,17.805,18.311,17.805,18.214,323527,0
2012-08-06,18.282,18.47,18.222,18.238,250050,0
2012-08-07,18.346,18.866,18.257,18.54,402231,0
2012-08-08,18.461,18.815,18.414,18.789,347979,0
2012-08-09,18.734,18.902,18.637,18.831,376687,0
2012-08-10,18.789,18.929,18.566,18.725,178571,0
2012-08-13,18.725,18.797,18.414,18.682,240657,0
2012-08-14,18.815,19.116,18.707,18.806,278772,0
2012-08-15,18.797,18.92,18.698,18.875,176669,0
2012-08-16,18.875,19.283,18.734,19.211,503570,0
2012-08-17,19.169,19.371,19.017,19.363,252469,0
2012-08-20,19.275,19.512,19.275,19.425,266785,0
2012-08-21,19.477,19.769,19.283,19.381,299364,0
2012-08-22,19.391,19.417,18.948,19.108,348444,0
2012-08-23,19.06,19.108,18.612,18.646,276461,0
2012-08-24,18.558,18.674,18.515,18.619,238269,0
2012-08-27,18.753,18.806,18.558,18.664,207962,0
2012-08-28,18.602,18.973,18.558,18.866,289767,0
2012-08-29,18.857,19.24,18.771,19.108,311283,0
2012-08-30,18.912,18.983,18.69,18.875,191096,0
2012-08-31,19.07,19.07,18.707,18.824,228165,0
2012-09-04,18.831,19.549,18.734,19.398,598609,0
2012-09-05,19.477,19.522,19.151,19.408,482162,0
2012-09-06,19.566,19.962,19.504,19.955,564071,0
2012-09-07,20.053,20.184,19.912,19.955,253409,0
2012-09-10,19.912,20.213,19.734,20.105,461081,0
2012-09-11,20.082,20.123,19.868,19.93,339410,0
2012-09-12,20.082,20.379,19.989,20.345,363622,0
2012-09-13,20.354,21.044,20.203,20.859,556902,0
2012-09-14,20.989,21.663,20.812,21.531,722778,0
2012-09-17,21.47,21.47,21.097,21.246,681816,0
2012-09-18,21.176,21.337,21.044,21.21,819022,0
2012-09-19,21.564,22.097,21.432,21.804,886550,0
2012-09-20,21.6,21.69,21.346,21.45,622201,0
2012-09-21,21.725,21.778,21.202,21.218,1331415,0
2012-09-24,20.859,21.629,20.459,21.495,1398278,0
2012-09-25,21.6,21.629,21.184,21.228,719294,0
2012-09-26,21.256,21.369,21.018,21.106,544653,0
2012-09-27,21.158,21.265,21.009,21.193,603921,0
2012-09-28,21.069,21.193,20.903,20.962,662266,0
2012-10-01,21.176,21.265,20.803,20.928,784547,0
2012-10-02,21.087,21.246,20.928,20.999,637362,0
2012-10-03,21.106,21.283,20.869,21.035,448694,0
2012-10-04,21.167,21.432,21.125,21.369,473728,0
2012-10-05,21.488,21.637,21.167,21.256,465226,0
2012-10-08,20.822,21.21,20.803,21.133,316528,0
2012-10-09,21.202,21.31,20.903,20.989,356021,0
2012-10-10,21.027,21.142,20.692,20.71,644178,0
2012-10-11,20.972,21.018,20.424,20.432,1379209,0
2012-10-12,20.758,20.758,19.257,19.46,1755824,0
2012-10-15,19.504,19.805,19.391,19.549,1310941,0
2012-10-16,19.627,19.627,19.124,19.201,1191305,0
2012-10-17,19.257,19.7,19.23,19.549,763652,0
2012-10-18,19.443,19.903,19.443,19.559,705557,0
2012-10-19,19.381,19.512,19.185,19.363,615182,0
2012-10-22,19.23,19.494,19.16,19.485,478982,0
2012-10-23,19.23,19.549,18.983,19.522,949273,0
2012-10-24,19.672,19.726,19.452,19.485,597536,0
2012-10-25,19.68,19.795,19.334,19.69,680899,0
2012-10-26,19.734,19.813,19.327,19.531,415526,0
2012-10-31,19.221,19.469,19.175,19.46,377588,0
2012-11-01,19.559,19.965,19.381,19.915,795521,0
2012-11-02,20.056,20.056,19.352,19.39,674205,0
2012-11-05,19.333,19.485,19.087,19.333,266326,0
2012-11-06,19.477,19.753,19.398,19.691,311256,0
2012-11-07,19.398,19.398,18.58,18.803,596587,0
2012-11-08,18.803,18.99,18.608,18.608,413234,0
2012-11-09,18.795,18.927,18.561,18.721,274673,0
2012-11-12,18.777,18.882,18.51,18.634,192252,0
2012-11-13,18.51,18.864,18.351,18.351,296165,0
2012-11-14,18.332,18.501,17.896,17.941,536165,0
2012-11-15,17.958,18.073,17.673,17.824,400106,0
2012-11-16,17.781,17.958,17.514,17.931,737911,0
2012-11-19,18.376,18.634,18.276,18.447,514898,0
2012-11-20,18.305,18.661,18.217,18.561,467961,0
2012-11-21,18.872,19.006,18.447,18.528,474376,0
2012-11-23,18.634,18.838,18.482,18.829,268019,0
2012-11-26,18.75,19.033,18.652,18.972,611857,0
2012-11-27,18.899,18.899,18.545,18.554,468644,0
2012-11-28,18.482,18.501,18.063,18.465,455001,0
2012-11-29,18.616,18.803,18.465,18.624,352258,0
2012-11-30,18.652,18.652,18.295,18.501,719043,0
2012-12-03,18.634,18.687,18.385,18.616,417073,0
2012-12-04,18.589,18.703,18.385,18.598,419188,0
2012-12-05,18.634,18.74,18.323,18.661,489266,0
2012-12-06,18.67,18.758,18.482,18.561,362432,0
2012-12-07,18.109,18.127,17.603,17.612,6115348,0
2012-12-10,17.869,18.082,17.746,18.049,2557974,0
2012-12-11,18.232,18.251,18.02,18.073,1438545,0
2012-12-12,18.183,18.26,18.082,18.163,727882,0
2012-12-13,18.163,18.268,18.049,18.154,935731,0
2012-12-14,18.145,18.351,18.073,18.198,622750,0
2012-12-17,18.314,18.58,18.285,18.52,599951,0
2012-12-18,18.561,18.731,18.403,18.712,741564,0
2012-12-19,18.785,19.068,18.687,18.822,619183,0
2012-12-20,18.803,18.946,18.545,18.758,782913,0
2012-12-21,18.535,18.838,18.427,18.634,2118642,0
2012-12-24,18.554,18.758,18.37,18.456,206995,0
2012-12-26,18.482,18.501,18.091,18.183,597340,0
2012-12-27,18.26,18.268,17.69,18.029,980622,0
2012-12-28,17.915,18.376,17.851,18.135,600129,0
2012-12-31,18.099,18.276,17.958,18.26,661386,0
2013-01-02,18.608,18.882,18.491,18.882,1124393,0
2013-01-03,18.909,19.168,18.812,19.087,1069603,0
2013-01-04,19.132,19.371,19.068,19.317,672444,0
2013-01-07,19.168,19.229,18.972,19.158,539046,0
2013-01-08,19.087,19.239,18.964,19.006,415026,0
2013-01-09,19.006,19.033,18.838,18.909,662146,0
2013-01-10,19.041,19.239,18.927,19.132,717838,0
2013-01-11,19.132,19.132,18.822,18.999,614458,0
2013-01-14,18.981,19.141,18.927,19.041,510985,0
2013-01-15,18.89,19.192,18.882,19.106,494788,0
2013-01-16,19.041,19.283,18.972,19.192,316259,0
2013-01-17,19.239,19.504,19.2,19.408,651093,0
2013-01-18,19.425,19.895,19.425,19.813,896155,0
2013-01-22,19.87,20.197,19.806,20.126,773270,0
2013-01-23,20.207,20.207,19.956,19.992,750630,0
2013-01-24,20.027,20.152,19.949,20.047,412022,0
2013-01-25,20.109,20.161,19.932,20.056,626887,0
2013-01-28,20.056,20.197,19.823,20.018,702440,0
2013-01-29,19.949,20.109,19.701,19.762,685981,0
2013-01-30,19.727,19.915,19.655,19.701,577145,0
2013-01-31,19.762,19.905,19.646,19.771,608229,0
2013-02-01,19.905,20.197,19.797,19.941,714899,0
2013-02-04,19.762,19.878,19.531,19.541,535314,0
2013-02-05,19.655,20.037,19.567,20.011,658980,0
2013-02-06,19.915,20.145,19.711,20.099,597978,0
2013-02-07,20.085,20.197,19.915,20.056,324992,0
2013-02-08,20.135,20.135,19.982,20.018,265935,0
2013-02-11,20.002,20.245,19.931,20.135,278435,0
2013-02-12,20.17,20.439,20.135,20.411,375555,0
2013-02-13,20.421,20.475,20.178,20.367,362968,0
2013-02-14,20.296,20.503,20.226,20.226,278641,0
2013-02-15,20.35,20.35,20.086,20.198,403706,0
2013-02-19,20.305,20.607,20.252,20.529,595973,0
2013-02-20,20.485,20.635,20.092,20.109,510797,0
2013-02-21,20.076,20.235,19.894,20.002,391306,0
2013-02-22,20.161,20.28,20.047,20.28,290886,0
2013-02-25,20.421,20.421,19.779,19.822,919719,0
2013-02-26,19.949,20.037,19.645,19.743,523974,0
2013-02-27,19.726,19.974,19.726,19.832,458347,0
2013-02-28,19.832,19.94,19.645,19.653,498579,0
2013-03-01,19.591,20.17,19.474,20.092,1022583,0
2013-03-04,19.992,20.235,19.949,20.226,390205,0
2013-03-05,20.323,20.599,20.305,20.421,443743,0
2013-03-06,20.475,20.672,20.376,20.57,558555,0
2013-03-07,20.599,20.87,20.57,20.86,394610,0
2013-03-08,21.03,21.055,20.691,20.833,309009,0
2013-03-11,20.823,20.992,20.691,20.93,240351,0
2013-03-12,20.93,21.021,20.813,20.93,410217,0
2013-03-13,20.955,21.198,20.93,21.163,291417,0
2013-03-14,21.269,21.732,21.223,21.715,680972,0
2013-03-15,21.644,22.019,21.493,21.804,1092629,0
2013-03-18,21.503,21.698,21.306,21.342,529255,0
2013-03-19,21.43,21.529,21.179,21.43,287443,0
2013-03-20,21.545,21.671,21.438,21.618,247034,0
2013-03-21,21.43,21.628,21.154,21.326,335494,0
2013-03-22,21.394,21.41,21.269,21.41,279836,0
2013-03-25,21.503,21.589,21.251,21.537,402386,0
2013-03-26,21.68,21.68,21.43,21.599,442627,0
2013-03-27,21.42,21.662,21.326,21.644,439754,0
2013-03-28,21.698,21.822,21.503,21.653,474800,0
2013-04-01,21.628,21.637,21.12,21.223,370905,0
2013-04-02,21.438,21.457,21.081,21.179,409298,0
2013-04-03,21.11,21.17,20.752,20.887,609654,0
2013-04-04,20.905,21.03,20.775,20.992,618324,0
2013-04-05,20.662,20.912,20.512,20.86,384761,0
2013-04-08,20.912,21.198,20.652,21.189,344572,0
2013-04-09,21.163,21.189,20.905,21.002,310934,0
2013-04-10,21.179,21.644,21.081,21.599,573604,0
2013-04-11,21.599,21.599,21.223,21.288,451255,0
2013-04-12,21.136,21.316,20.93,21.163,520979,0
2013-04-15,20.86,20.93,19.761,20.092,1744015,0
2013-04-16,20.235,20.385,19.914,20.323,945361,0
2013-04-17,20.066,20.145,19.787,19.992,993429,0
2013-04-18,19.974,20.076,19.671,19.94,1304856,0
2013-04-19,20.037,20.135,19.85,20.002,1083993,0
2013-04-22,20.037,20.037,19.671,19.842,588997,0
2013-04-23,19.94,20.43,19.94,20.43,570230,0
2013-04-24,20.395,20.503,20.26,20.405,384750,0
2013-04-25,20.457,20.57,20.35,20.465,371578,0
2013-04-26,20.385,20.475,20.245,20.367,516475,0
2013-04-29,20.421,20.652,20.305,20.616,284391,0
2013-04-30,20.607,20.905,20.475,20.86,526923,0
2013-05-01,20.734,20.823,20.076,20.076,810648,0
2013-05-02,20.17,20.459,20.01,20.334,447312,0
2013-05-03,20.594,20.884,20.55,20.61,360907,0
2013-05-06,20.676,21.06,20.61,21.053,366385,0
2013-05-07,21.088,21.43,21.018,21.349,487505,0
2013-05-08,20.478,20.78,20.352,20.542,7407521,0
2013-05-09,20.488,20.762,20.459,20.686,1700280,0
2013-05-10,20.706,20.961,20.676,20.901,615875,0
2013-05-13,20.893,20.927,20.666,20.714,500663,0
2013-05-14,20.739,21.018,20.686,20.951,612901,0
2013-05-15,20.893,21.196,20.893,21.135,805992,0
2013-05-16,21.117,21.315,21.027,21.108,532136,0
2013-05-17,21.278,21.341,21.078,21.24,1734691,0
2013-05-20,21.204,21.59,21.108,21.503,964896,0
2013-05-21,21.521,21.646,21.41,21.538,475645,0
2013-05-22,21.511,21.691,20.908,20.961,641518,0
2013-05-23,20.79,21.018,20.686,20.999,819133,0
2013-05-24,20.838,20.927,20.657,20.799,1012730,0
2013-05-28,21.135,21.278,20.73,20.989,1404199,0
2013-05-29,20.809,21.161,20.747,21.088,810204,0
2013-05-30,21.144,21.333,20.989,21.126,813717,0
2013-05-31,20.998,21.187,20.892,20.98,841350,0
2013-06-03,20.999,21.305,20.714,21.278,1157541,0
2013-06-04,21.268,21.53,21.07,21.117,897345,0
2013-06-05,21.078,21.315,20.809,20.884,945352,0
2013-06-06,20.875,21.196,20.722,21.187,726260,0
2013-06-07,21.356,21.494,21.126,21.365,1073220,0
2013-06-10,21.41,21.673,21.259,21.655,556284,0
2013-06-11,21.401,21.43,20.981,21.401,964082,0
2013-06-12,21.538,21.564,21.07,21.108,653614,0
2013-06-13,21.053,21.6,20.918,21.546,563587,0
2013-06-14,21.503,21.521,21.117,21.231,536790,0
2013-06-17,21.503,21.708,21.394,21.664,1070929,0
2013-06-18,21.673,22.178,21.646,22.087,1274585,0
2013-06-19,22.07,22.178,21.824,22.004,1536595,0
2013-06-20,21.717,22.193,21.494,21.985,1355737,0
2013-06-21,22.004,22.571,21.861,22.524,3792008,0
2013-06-24,22.445,22.445,22.004,22.274,1611833,0
2013-06-25,22.483,22.668,22.239,22.668,1391691,0
2013-06-26,22.877,22.911,22.501,22.661,1011875,0
2013-06-27,22.849,23.219,22.813,23.147,1175835,0
2013-06-28,23.272,23.416,23.027,23.198,2313407,0
2013-07-01,23.182,23.64,23.074,23.29,1163164,0
2013-07-02,23.352,23.811,23.173,23.361,1281732,0
2013-07-03,23.282,23.633,23.147,23.569,315721,0
2013-07-05,23.918,24.107,23.649,24.098,769445,0
2013-07-08,23.973,24.348,23.831,24.188,752688,0
2013-07-09,24.331,24.441,24.009,24.388,827139,0
2013-07-10,24.459,24.482,23.802,23.938,891149,0
2013-07-11,24.255,24.303,23.614,23.747,1102992,0
2013-07-12,23.712,24.107,23.444,24.027,974149,0
2013-07-15,24.313,24.674,24.262,24.602,1174775,0
2013-07-16,24.593,24.683,23.946,24.197,764603,0
2013-07-17,24.331,24.583,24.255,24.466,797546,0
2013-07-18,24.502,24.989,24.466,24.97,606434,0
2013-07-19,24.916,25.043,24.799,24.916,749119,0
2013-07-22,24.897,25.214,24.799,24.997,558317,0
2013-07-23,25.087,25.123,24.79,25.052,472222,0
2013-07-24,25.104,25.31,24.961,25.007,650971,0
2013-07-25,24.925,25.214,24.656,24.837,815064,0
2013-07-26,24.666,24.79,24.549,24.79,440389,0
2013-07-29,24.683,24.809,24.398,24.492,377681,0
2013-07-30,24.62,24.683,24.331,24.424,300746,0
2013-07-31,24.52,25.025,24.45,24.474,571935,0
2013-08-01,24.753,25.419,24.753,25.284,1020170,0
2013-08-02,25.159,25.274,24.837,25.033,537860,0
2013-08-05,25.033,25.241,24.863,24.97,398450,0
2013-08-06,24.942,24.989,24.398,24.53,533546,0
2013-08-07,24.492,24.611,24.152,24.415,428023,0
2013-08-08,24.603,24.72,24.234,24.415,393255,0
2013-08-09,24.397,24.603,24.168,24.285,359933,0
2013-08-12,24.159,24.475,24.079,24.459,472456,0
2013-08-13,24.459,24.459,24.034,24.388,206599,0
2013-08-14,24.321,24.568,24.079,24.358,357311,0
2013-08-15,24.115,24.261,23.952,24.215,454662,0
2013-08-16,24.088,24.63,24.07,24.388,497783,0
2013-08-19,24.33,24.348,24.097,24.115,284617,0
2013-08-20,24.159,24.612,24.034,24.603,271819,0
2013-08-21,24.521,24.774,24.407,24.511,576344,0
2013-08-22,24.531,25.046,24.531,24.891,236839,0
2013-08-23,24.891,24.936,24.612,24.792,188786,0
2013-08-26,24.783,24.954,24.459,24.502,342476,0
2013-08-27,24.254,24.27,23.508,23.536,513678,0
2013-08-28,23.508,23.854,23.448,23.743,365669,0
2013-08-29,23.673,24.215,23.654,24.133,482806,0
2013-08-30,24.297,24.352,23.908,24.036,1166798,0
2013-09-03,24.196,24.56,23.167,23.355,1453705,0
2013-09-04,23.355,23.681,23.355,23.421,658481,0
2013-09-05,23.49,23.854,23.421,23.527,1054127,0
2013-09-06,23.644,23.644,22.978,23.355,1069705,0
2013-09-09,23.383,23.482,23.229,23.402,842351,0
2013-09-10,23.644,23.644,23.248,23.374,853071,0
2013-09-11,23.393,23.393,22.667,22.921,1790078,0
2013-09-12,22.987,23.176,22.93,23.004,631924,0
2013-09-13,23.085,23.085,22.769,23.031,706762,0
2013-09-16,23.355,23.355,23.066,23.148,639405,0
2013-09-17,23.157,23.346,23.111,23.346,517379,0
2013-09-18,23.336,23.545,23.094,23.266,848410,0
2013-09-19,23.293,23.302,22.532,22.814,1308131,0
2013-09-20,22.93,23.085,22.723,23.022,1361742,0
2013-09-23,22.904,23.085,22.164,22.551,1450112,0
2013-09-24,22.733,23.022,22.551,22.887,939275,0
2013-09-25,22.887,23.202,22.687,23.022,534120,0
2013-09-26,23.111,23.248,22.797,22.896,467904,0
2013-09-27,22.705,23.212,22.705,22.93,719184,0
2013-09-30,22.801,23.209,22.691,23.191,534709,0
2013-10-01,23.039,23.431,23.014,23.311,1100625,0
2013-10-02,23.111,23.121,22.887,22.995,784372,0
2013-10-03,22.93,22.93,22.667,22.705,687601,0
2013-10-04,22.696,23.085,22.624,22.987,469105,0
2013-10-07,22.743,22.743,22.472,22.472,560047,0
2013-10-08,22.472,22.616,22.261,22.589,1364611,0
2013-10-09,22.653,22.878,22.532,22.759,1466788,0
2013-10-10,23.022,23.336,23.022,23.302,688789,0
2013-10-11,23.14,23.952,23.031,23.915,924633,0
2013-10-14,23.807,24.55,23.734,24.531,1087325,0
2013-10-15,24.397,24.521,24.27,24.348,705727,0
2013-10-16,24.521,24.983,24.378,24.712,653896,0
2013-10-17,24.584,24.891,24.397,24.866,662535,0
2013-10-18,25.055,25.48,24.774,25.326,1024664,0
2013-10-21,25.298,25.561,25.254,25.532,789023,0
2013-10-22,25.569,25.732,25.408,25.652,741812,0
2013-10-23,25.48,25.796,25.443,25.625,574495,0
2013-10-24,25.696,25.94,25.532,25.796,699455,0
2013-10-25,25.859,25.976,25.625,25.832,634149,0
2013-10-28,25.778,26.065,25.724,25.95,589460,0
2013-10-29,25.517,25.868,25.099,25.569,1243868,0
2013-10-30,25.625,25.625,25.254,25.336,772134,0
2013-10-31,25.471,25.653,25.226,25.336,782908,0
2013-11-01,25.172,25.434,25.01,25.279,960238,0
2013-11-04,25.288,25.398,25.126,25.38,660039,0
2013-11-05,25.262,25.398,25.2,25.254,506023,0
2013-11-06,25.452,25.497,25.262,25.353,406332,0
2013-11-07,25.49,25.579,24.972,24.972,707203,0
2013-11-08,24.943,26.134,24.871,26.069,671916,0
2013-11-11,26.008,26.051,25.716,25.743,329084,0
2013-11-12,25.706,25.798,25.398,25.588,269441,0
2013-11-13,25.425,25.915,25.398,25.881,241112,0
2013-11-14,25.862,26.078,25.771,26.026,375116,0
2013-11-15,25.98,26.051,25.68,25.943,518708,0
2013-11-18,25.962,26.215,25.771,25.989,497430,0
2013-11-19,25.999,26.325,25.881,26.069,376893,0
2013-11-20,26.078,26.172,25.834,25.962,415027,0
2013-11-21,26.008,26.598,26.008,26.526,593454,0
2013-11-22,26.497,26.789,26.307,26.742,399027,0
2013-11-25,26.742,27.006,26.633,26.807,380851,0
2013-11-26,26.842,26.953,26.679,26.897,408810,0
2013-11-27,26.987,27.107,26.824,26.944,347283,0
2013-11-29,27.089,27.124,26.615,26.78,418846,0
2013-12-02,26.78,27.242,26.578,26.598,586251,0
2013-12-03,26.57,26.877,26.008,26.288,617178,0
2013-12-04,26.215,26.824,26.215,26.48,446994,0
2013-12-05,26.424,26.553,26.269,26.442,450605,0
2013-12-06,26.689,27.242,26.67,26.868,453935,0
2013-12-09,26.877,27.117,26.534,26.651,494941,0
2013-12-10,26.534,26.834,26.269,26.433,455349,0
2013-12-11,26.433,26.46,26.088,26.153,467233,0
2013-12-12,26.207,26.526,26.098,26.325,475673,0
2013-12-13,26.399,26.615,26.017,26.288,597469,0
2013-12-16,26.497,26.78,26.279,26.742,429328,0
2013-12-17,26.742,26.762,26.45,26.67,388961,0
2013-12-18,26.633,27.187,26.588,27.17,488204,0
2013-12-19,27.06,27.179,26.887,26.996,395854,0
2013-12-20,27.151,27.513,26.979,27.352,1268188,0
2013-12-23,27.451,27.851,27.451,27.814,352245,0
2013-12-24,27.814,28.104,27.643,27.906,138225,0
2013-12-26,28.042,28.095,27.761,27.924,310555,0
2013-12-27,28.051,28.16,27.878,28.033,296899,0
2013-12-30,27.96,28.142,27.888,27.968,353818,0
2013-12-31,28.07,28.45,27.898,28.324,757822,0
2014-01-02,28.198,28.198,27.744,27.831,898243,0
2014-01-03,27.822,27.968,27.588,27.668,492717,0
2014-01-06,27.695,28.051,27.396,27.498,557095,0
2014-01-07,27.659,28.005,27.415,27.579,506392,0
2014-01-08,27.652,27.924,27.498,27.778,669992,0
2014-01-09,27.942,28.123,27.725,27.977,900040,0
2014-01-10,28.061,28.061,27.705,27.996,377610,0
2014-01-13,27.906,28.042,27.443,27.643,716877,0
2014-01-14,27.769,27.788,27.396,27.685,615221,0
2014-01-15,27.753,28.051,27.668,27.906,547163,0
2014-01-16,27.897,27.942,27.523,27.814,626076,0
2014-01-17,27.968,29.268,27.968,28.83,1364802,0
2014-01-21,29.178,29.676,28.759,29.096,1017836,0
2014-01-22,29.204,29.268,29.03,29.105,757399,0
2014-01-23,28.996,28.996,28.478,28.641,653564,0
2014-01-24,28.386,28.542,27.851,28.095,523119,0
2014-01-27,28.123,28.178,27.652,27.814,604097,0
2014-01-28,27.951,28.005,27.685,27.851,525793,0
2014-01-29,27.57,27.932,27.378,27.396,665550,0
2014-01-30,27.579,27.841,27.306,27.753,447710,0
2014-01-31,27.296,27.889,27.16,27.56,1031427,0
2014-02-03,27.57,27.659,26.134,26.224,1198994,0
2014-02-04,26.288,26.689,26.078,26.487,789389,0
2014-02-05,26.39,26.661,26.207,26.615,773828,0
2014-02-06,26.615,26.962,26.48,26.868,540383,0
2014-02-07,26.868,27.162,26.505,26.807,511681,0
2014-02-10,26.706,26.963,26.596,26.807,454205,0
2014-02-11,26.963,27.317,26.65,27.308,373342,0
2014-02-12,27.261,27.846,27.244,27.354,464285,0
2014-02-13,27.09,27.583,26.997,27.536,254628,0
2014-02-14,27.5,27.7,27.337,27.671,195928,0
2014-02-18,27.663,27.929,27.482,27.739,335080,0
2014-02-19,27.583,27.71,26.77,26.789,833185,0
2014-02-20,26.824,27.181,26.541,27.125,649538,0
2014-02-21,27.172,27.536,27.118,27.453,645467,0
2014-02-24,27.482,28.166,27.482,27.912,389792,0
2014-02-25,27.856,27.902,27.609,27.671,399319,0
2014-02-26,27.809,28.322,27.583,28.266,471896,0
2014-02-27,28.203,28.541,28.058,28.533,450180,0
2014-02-28,28.595,28.841,28.257,28.275,792956,0
2014-03-03,27.983,28.294,27.856,28.158,432655,0
2014-03-04,28.514,28.779,28.411,28.65,956937,0
2014-03-05,28.595,28.75,28.469,28.669,739550,0
2014-03-06,28.679,28.814,28.576,28.714,471173,0
2014-03-07,28.877,29.107,28.679,28.831,489692,0
2014-03-10,28.732,28.951,28.65,28.789,288093,0
2014-03-11,28.851,28.851,28.332,28.533,415104,0
2014-03-12,28.378,28.705,28.176,28.623,471378,0
2014-03-13,28.77,28.907,28.393,28.403,823934,0
2014-03-14,28.213,28.887,28.185,28.533,515426,0
2014-03-17,28.714,28.942,28.533,28.595,417135,0
2014-03-18,28.586,28.87,28.495,28.76,508050,0
2014-03-19,28.76,29.014,28.533,28.823,498320,0
2014-03-20,28.77,29.252,28.723,29.006,999763,0
2014-03-21,29.024,29.242,28.797,28.804,1476366,0
2014-03-24,28.87,29.152,28.623,28.714,898098,0
2014-03-25,28.841,29.006,28.732,28.823,715189,0
2014-03-26,28.961,29.089,28.42,28.429,585427,0
2014-03-27,28.541,28.659,27.758,27.819,797568,0
2014-03-28,27.819,28.341,27.68,27.894,494276,0
2014-03-31,28.12,28.459,27.973,28.358,541782,0
2014-04-01,28.403,28.935,28.12,28.877,802385,0
2014-04-02,28.907,28.951,28.76,28.851,581879,0
2014-04-03,28.814,28.877,28.514,28.76,354979,0
2014-04-04,28.897,28.969,27.894,28.011,441553,0
2014-04-07,27.938,28.12,27.437,27.663,735105,0
2014-04-08,27.663,27.983,27.453,27.865,704624,0
2014-04-09,27.956,28.058,27.739,28.029,487481,0
2014-04-10,27.956,28.101,27.09,27.427,849966,0
2014-04-11,27.144,27.628,26.798,27.372,827242,0
2014-04-14,27.69,27.69,26.98,27.346,509928,0
2014-04-15,27.408,27.601,26.842,27.418,560464,0
2014-04-16,27.545,27.836,27.346,27.69,811478,0
2014-04-17,28.029,29.024,27.619,28.76,1009711,0
2014-04-21,28.77,28.907,28.23,28.439,582289,0
2014-04-22,28.487,29.135,28.332,28.779,526016,0
2014-04-23,28.76,28.897,28.477,28.623,550821,0
2014-04-24,28.75,28.75,28.049,28.195,518726,0
2014-04-25,28.011,28.101,27.601,27.619,686571,0
2014-04-28,27.671,27.894,27.153,27.399,735760,0
2014-04-29,27.5,27.671,27.188,27.244,622511,0
2014-04-30,27.134,27.583,26.972,27.517,525487,0
2014-05-01,27.564,27.801,26.94,27.398,762174,0
2014-05-02,27.5,28.162,27.462,27.785,702714,0
2014-05-05,27.536,27.868,27.269,27.759,697400,0
2014-05-06,27.629,27.775,27.279,27.306,776968,0
2014-05-07,27.288,27.482,27.022,27.427,555745,0
2014-05-08,27.388,27.655,27.159,27.187,598626,0
2014-05-09,27.058,27.336,26.838,27.326,477577,0
2014-05-12,27.517,28.052,27.297,27.95,474584,0
2014-05-13,27.897,27.995,27.555,27.555,397137,0
2014-05-14,27.407,27.427,26.682,26.765,579643,0
2014-05-15,26.563,26.645,25.927,26.589,766242,0
2014-05-16,26.608,26.717,26.323,26.663,522235,0
2014-05-19,26.589,27.326,26.589,27.269,439890,0
2014-05-20,27.169,27.179,26.608,26.845,641249,0
2014-05-21,27.012,27.242,26.726,27.141,439089,0
2014-05-22,27.132,27.462,27.058,27.326,311767,0
2014-05-23,27.316,27.629,27.288,27.564,352261,0
2014-05-27,27.785,28.005,27.509,27.766,446304,0
2014-05-28,27.681,27.82,27.407,27.701,313905,0
2014-05-29,27.701,27.731,27.427,27.691,302748,0
2014-05-30,27.741,27.941,27.482,27.5,327708,0
2014-06-02,27.574,27.775,27.206,27.61,383802,0
2014-06-03,27.427,28.052,27.427,27.638,352469,0
2014-06-04,27.593,27.932,27.593,27.775,349318,0
2014-06-05,27.897,28.399,27.62,28.374,453874,0
2014-06-06,28.555,28.887,28.456,28.778,328979,0
2014-06-09,28.686,29.312,28.686,29.109,304610,0
2014-06-10,28.97,29.127,28.822,29.025,240777,0
2014-06-11,28.769,28.989,28.374,28.466,427537,0
2014-06-12,28.337,28.611,28.114,28.574,386467,0
2014-06-13,28.53,28.942,28.261,28.299,413866,0
2014-06-16,28.171,28.261,27.95,28.043,416862,0
2014-06-17,28.033,28.877,28.033,28.639,514813,0
2014-06-18,28.574,29.007,28.417,28.831,415847,0
2014-06-19,28.897,28.951,28.574,28.759,292511,0
2014-06-20,28.841,29.007,28.548,28.574,927665,0
2014-06-23,28.584,28.741,28.436,28.584,260988,0
2014-06-24,28.409,28.942,28.355,28.484,595192,0
2014-06-25,28.309,28.796,27.976,28.714,452703,0
2014-06-26,28.686,28.897,28.261,28.822,336309,0
2014-06-27,28.749,29.164,28.749,29.099,698968,0
2014-06-30,28.979,29.015,28.657,28.989,500515,0
2014-07-01,29.109,29.861,29.099,29.402,880850,0
2014-07-02,29.374,29.522,28.97,29.052,363070,0
2014-07-03,29.236,29.687,29.236,29.55,200143,0
2014-07-07,29.419,29.493,29.183,29.199,316482,0
2014-07-08,29.119,29.154,28.759,28.841,319209,0
2014-07-09,28.935,29.137,28.731,28.769,220745,0
2014-07-10,28.374,28.731,28.281,28.52,390431,0
2014-07-11,28.409,28.574,28.154,28.436,253561,0
2014-07-14,28.731,28.813,28.318,28.347,266158,0
2014-07-15,28.299,28.677,28.208,28.565,330111,0
2014-07-16,28.695,28.695,28.087,28.252,819048,0
2014-07-17,27.932,28.216,26.976,27.048,777938,0
2014-07-18,26.774,27.326,26.498,27.196,900758,0
2014-07-21,26.882,27.105,26.755,26.94,372858,0
2014-07-22,27.03,27.132,26.702,26.784,366052,0
2014-07-23,26.784,26.838,26.636,26.765,253025,0
2014-07-24,26.863,27.15,26.784,26.873,296939,0
2014-07-25,26.563,26.855,26.535,26.702,335796,0
2014-07-28,26.745,26.745,26.213,26.323,377148,0
2014-07-29,26.389,26.812,26.03,26.267,429594,0
2014-07-30,26.45,26.765,26.314,26.563,329810,0
2014-07-31,26.277,26.563,26.25,26.35,713937,0
2014-08-01,26.296,26.389,25.523,25.993,860730,0
2014-08-04,26.094,26.277,25.707,26.25,574612,0
2014-08-05,26.084,26.38,25.947,26.149,331504,0
2014-08-06,26.02,26.626,26.02,26.38,502328,0
2014-08-07,26.389,26.48,26.147,26.24,524317,0
2014-08-08,26.23,26.451,26.044,26.424,396977,0
2014-08-11,26.499,26.777,26.295,26.555,381910,0
2014-08-12,26.389,26.638,26.167,26.332,317111,0
2014-08-13,26.433,26.787,26.433,26.758,501589,0
2014-08-14,26.72,26.925,26.72,26.797,467757,0
2014-08-15,27.043,27.043,26.266,26.471,414895,0
2014-08-18,26.711,27.017,26.703,26.858,263853,0
2014-08-19,26.849,27.072,26.841,27.072,351338,0
2014-08-20,26.963,27.137,26.886,27.026,578195,0
2014-08-21,27.007,27.46,26.944,27.342,234299,0
2014-08-22,27.36,27.592,27.202,27.36,302975,0
2014-08-25,27.516,27.619,27.333,27.396,320869,0
2014-08-26,27.387,27.544,27.313,27.452,284039,0
2014-08-27,27.47,27.47,27.285,27.396,544860,0
2014-08-28,27.333,27.333,27.146,27.221,308774,0
2014-08-29,27.221,27.387,27.111,27.303,195595,0
2014-09-02,27.425,27.776,27.351,27.628,578545,0
2014-09-03,27.711,27.776,27.443,27.573,444839,0
2014-09-04,27.582,27.898,27.508,27.544,538941,0
2014-09-05,27.415,27.554,27.294,27.544,400245,0
2014-09-08,27.525,27.681,27.452,27.619,506122,0
2014-09-09,27.516,27.759,27.323,27.672,781596,0
2014-09-10,27.664,28.256,27.638,28.237,491708,0
2014-09-11,28.026,28.507,27.997,28.342,742565,0
2014-09-12,28.394,28.517,28.194,28.342,577332,0
2014-09-15,28.369,28.369,27.943,27.969,654030,0
2014-09-16,27.916,28.147,27.721,27.859,741175,0
2014-09-17,27.925,28.117,27.672,27.839,660878,0
2014-09-18,28.007,28.394,28.007,28.342,497745,0
2014-09-19,28.432,28.618,27.839,27.869,1072410,0
2014-09-22,27.759,27.933,27.378,27.378,400372,0
2014-09-23,27.36,27.776,27.313,27.554,703410,0
2014-09-24,27.721,27.969,27.516,27.869,843007,0
2014-09-25,27.741,27.794,27.36,27.387,742904,0
2014-09-26,27.387,27.638,27.23,27.619,456201,0
2014-09-29,27.239,27.563,27.202,27.36,466235,0
2014-09-30,27.36,27.46,26.972,26.972,696993,0
2014-10-01,26.972,27.111,26.564,26.674,840405,0
2014-10-02,26.601,27.043,26.489,26.886,485888,0
2014-10-03,27.175,27.452,27.111,27.137,484776,0
2014-10-06,27.212,27.239,26.896,26.935,416142,0
2014-10-07,26.787,26.841,26.398,26.414,486602,0
2014-10-08,26.442,26.972,26.314,26.925,564850,0
2014-10-09,26.886,26.886,26.202,26.202,711197,0
2014-10-10,26.102,26.555,26.053,26.053,592323,0
2014-10-13,26.102,26.389,26.018,26.062,558801,0
2014-10-14,26.305,26.61,26.082,26.212,689928,0
2014-10-15,25.767,25.953,25.119,25.591,982531,0
2014-10-16,25.184,26.442,24.556,26.36,1214484,0
2014-10-17,26.628,26.628,26.193,26.295,533673,0
2014-10-20,26.175,26.638,26.175,26.398,443150,0
2014-10-21,26.572,27.082,26.555,26.989,543593,0
2014-10-22,27.053,27.351,26.867,26.896,471944,0
2014-10-23,27.221,27.434,26.797,26.858,799117,0
2014-10-24,26.916,27.146,26.823,27.128,359185,0
2014-10-27,26.953,27.323,26.832,27.294,437255,0
2014-10-28,27.405,28.09,27.303,28.081,513276,0
2014-10-29,28.036,28.359,27.619,28.295,446674,0
2014-10-30,28.137,28.591,27.925,28.462,422464,0
2014-10-31,28.925,29.043,28.553,29.007,618178,0
2014-11-03,29.043,29.414,28.961,29.165,794316,0
2014-11-04,29.165,29.209,28.859,29.165,676352,0
2014-11-05,29.323,29.479,29.155,29.34,468232,0
2014-11-06,29.34,29.517,29.108,29.357,485559,0
2014-11-07,29.294,29.693,29.199,29.675,900949,0
2014-11-10,29.629,29.956,29.62,29.881,476094,0
2014-11-11,29.928,29.982,29.656,29.713,389829,0
2014-11-12,29.602,30.244,29.583,30.112,546259,0
2014-11-13,30.104,30.179,29.713,29.769,304286,0
2014-11-14,29.742,29.928,29.545,29.815,499366,0
2014-11-17,29.703,29.861,29.443,29.554,306743,0
2014-11-18,29.554,29.851,29.545,29.761,519962,0
2014-11-19,29.722,29.769,29.183,29.423,330565,0
2014-11-20,29.199,29.656,29.137,29.646,217652,0
2014-11-21,29.974,29.982,29.284,29.294,309587,0
2014-11-24,29.377,29.752,29.294,29.732,712071,0
2014-11-25,29.769,29.928,29.629,29.881,246680,0
2014-11-26,29.928,29.982,29.554,29.974,192967,0
2014-11-28,30.03,30.095,29.284,29.314,272297,0
2014-12-01,29.191,29.199,28.708,28.893,411213,0
2014-12-02,29.013,29.563,28.948,29.349,348246,0
2014-12-03,29.304,29.752,29.191,29.629,358164,0
2014-12-04,29.536,29.656,29.314,29.517,294068,0
2014-12-05,29.611,30.42,29.611,30.112,707348,0
2014-12-08,30.03,30.485,29.871,30.095,535222,0
2014-12-09,29.675,30.851,29.62,30.782,734810,0
2014-12-10,30.403,30.682,29.423,29.433,825100,0
2014-12-11,29.685,29.871,29.377,29.498,552727,0
2014-12-12,29.118,29.443,28.913,29.041,644625,0
2014-12-15,29.276,29.332,28.493,28.613,490979,0
2014-12-16,28.549,29.387,28.353,28.866,602865,0
2014-12-17,28.931,29.769,28.763,29.703,673663,0
2014-12-18,30.15,30.413,29.947,30.403,621145,0
2014-12-19,30.317,30.439,29.982,30.179,1471719,0
2014-12-22,30.15,30.262,29.881,30.188,336689,0
2014-12-23,30.375,30.572,30.188,30.394,260544,0
2014-12-24,30.394,30.466,30.01,30.327,227295,0
2014-12-26,30.578,30.634,30.403,30.413,315891,0
2014-12-29,30.475,31.035,30.475,30.736,367111,0
2014-12-30,30.721,30.903,30.495,30.711,278571,0
2014-12-31,30.878,30.894,30.28,30.3,357056,0
2015-01-02,30.533,30.643,29.646,30.087,401254,0
2015-01-05,29.805,29.918,29.209,29.332,833901,0
2015-01-06,29.462,29.583,28.511,28.717,650131,0
2015-01-07,29.183,29.395,28.922,29.34,810441,0
2015-01-08,29.646,30.077,29.472,30.038,914431,0
2015-01-09,29.536,29.871,28.799,28.817,828819,0
2015-01-12,28.735,28.837,28.204,28.326,634174,0
2015-01-13,28.65,29.031,27.953,28.408,514819,0
2015-01-14,27.979,28.1,27.561,27.859,618126,0
2015-01-15,27.859,27.953,27.16,27.329,777484,0
2015-01-16,27.16,27.839,27.16,27.6,902774,0
2015-01-20,27.72,27.793,27.151,27.431,963923,0
2015-01-21,27.412,27.617,27.029,27.116,914886,0
2015-01-22,27.496,29.367,27.496,29.227,1736175,0
2015-01-23,29.173,29.545,28.557,28.659,772717,0
2015-01-26,28.708,29.357,28.408,29.323,1022439,0
2015-01-27,28.913,29.098,28.717,28.883,548021,0
2015-01-28,29.051,29.127,28.204,28.259,752721,0
2015-01-29,28.213,28.931,28.008,28.883,624115,0
2015-01-30,28.52,29.089,28.426,28.436,1266611,0
2015-02-02,28.613,29.48,28.268,29.387,1006564,0
2015-02-03,29.508,30.28,29.443,30.216,1085342,0
2015-02-04,30.01,30.523,29.871,30.077,638274,0
2015-02-05,30.216,30.922,30.196,30.802,795569,0
2015-02-06,31.092,31.598,31.055,31.131,650998,0
2015-02-09,31.029,31.168,30.681,30.821,560198,0
2015-02-10,31.176,31.272,30.671,31.151,483759,0
2015-02-11,31.064,31.308,30.895,31.186,699925,0
2015-02-12,31.374,31.907,31.29,31.897,586030,0
2015-02-13,31.863,32.133,31.757,32.105,748056,0
2015-02-17,32.105,32.274,31.712,32.227,672616,0
2015-02-18,31.674,32.32,31.524,31.825,949154,0
2015-02-19,31.608,32.274,31.468,32.096,858451,0
2015-02-20,31.955,32.582,31.693,32.423,1188961,0
2015-02-23,32.247,32.562,32.021,32.423,830623,0
2015-02-24,32.348,32.976,32.283,32.602,782075,0
2015-02-25,32.582,32.611,32.227,32.283,696326,0
2015-02-26,32.274,32.501,32.227,32.451,718508,0
2015-02-27,32.348,32.572,32.283,32.358,803376,0
2015-03-02,33.406,33.455,32.582,32.958,1829901,0
2015-03-03,32.853,33.221,32.592,32.853,1201473,0
2015-03-04,32.695,32.853,32.471,32.517,981432,0
2015-03-05,32.572,32.78,32.067,32.741,805569,0
2015-03-06,33.118,33.726,32.976,33.154,1268489,0
2015-03-09,33.135,33.661,32.93,33.556,569630,0
2015-03-10,33.286,33.286,32.77,32.948,549141,0
2015-03-11,32.967,33.425,32.873,33.38,504428,0
2015-03-12,33.773,34.194,33.455,34.111,903317,0
2015-03-13,34.149,34.271,33.595,34.175,723082,0
2015-03-16,34.241,34.365,33.745,34.024,592892,0
2015-03-17,33.885,34.213,33.699,34.203,707929,0
2015-03-18,34.064,34.561,34.007,34.111,1362501,0
2015-03-19,34.064,34.064,33.605,33.895,557570,0
2015-03-20,34.102,34.749,33.866,34.691,1566001,0
2015-03-23,34.571,34.777,34.149,34.223,738449,0
2015-03-24,34.251,34.504,34.044,34.485,697258,0
2015-03-25,34.571,34.691,34.093,34.157,1105858,0
2015-03-26,34.121,34.316,33.651,34.307,732900,0
2015-03-27,34.232,34.365,33.856,34.102,622239,0
2015-03-30,34.355,35.029,34.326,34.793,542525,0
2015-03-31,34.672,34.812,34.365,34.72,970935,0
2015-04-01,34.552,35.234,34.044,34.476,603137,0
2015-04-02,34.365,34.786,34.093,34.439,662575,0
2015-04-06,34.024,34.326,33.465,34.149,680503,0
2015-04-07,34.203,34.552,34.166,34.194,544823,0
2015-04-08,34.307,34.307,33.934,34.054,693737,0
2015-04-09,33.689,33.998,33.416,33.671,937352,0
2015-04-10,33.745,33.988,33.512,33.895,810052,0
2015-04-13,34.074,34.288,33.905,34.281,711557,0
2015-04-14,34.281,34.281,33.614,33.671,607298,0
2015-04-15,33.736,34.439,33.699,34.271,1151417,0
2015-04-16,33.726,33.773,32.922,33.521,1395396,0
2015-04-17,33.266,33.296,32.687,33.033,1290898,0
2015-04-20,33.306,33.595,33.071,33.531,702741,0
2015-04-21,33.623,33.944,33.502,33.623,670305,0
2015-04-22,33.585,33.961,33.38,33.856,352301,0
2015-04-23,33.717,33.998,33.547,33.818,540603,0
2015-04-24,33.679,33.895,33.531,33.699,593188,0
2015-04-27,33.689,34.121,33.445,33.547,933625,0
2015-04-28,33.575,34.241,33.425,34.185,484367,0
2015-04-29,34.102,34.429,33.934,34.223,588199,0
2015-04-30,34.128,34.241,33.704,33.79,925624,0
2015-05-01,33.845,33.996,33.327,33.364,567313,0
2015-05-04,33.374,33.761,33.374,33.619,620334,0
2015-05-05,33.46,33.986,33.46,33.752,1516691,0
2015-05-06,33.845,34.43,33.384,34.401,1229816,0
2015-05-07,34.271,34.771,34.014,34.628,1140047,0
2015-05-08,34.834,34.864,34.138,34.806,610262,0
2015-05-11,34.753,35.223,34.655,35.157,734857,0
2015-05-12,35.081,35.487,34.753,35.439,959363,0
2015-05-13,35.402,35.769,35.24,35.675,734115,0
2015-05-14,35.807,35.901,35.629,35.892,899857,0
2015-05-15,35.856,35.997,35.157,35.327,1142357,0
2015-05-18,35.393,35.938,35.393,35.761,639565,0
2015-05-19,35.866,36.052,35.733,36.026,577599,0
2015-05-20,36.017,36.06,35.694,35.918,372625,0
2015-05-21,35.866,36.035,35.495,35.684,386730,0
2015-05-22,35.713,35.909,35.495,35.504,365837,0
2015-05-26,35.288,35.365,34.874,35.259,502498,0
2015-05-27,35.373,35.874,35.081,35.761,859881,0
2015-05-28,35.787,35.866,35.487,35.713,362600,0
2015-05-29,35.665,35.883,35.373,35.733,985431,0
2015-06-01,35.892,36.07,35.458,35.909,877924,0
2015-06-02,36.052,36.391,35.704,36.035,530804,0
2015-06-03,36.148,36.855,35.883,36.749,589053,0
2015-06-04,36.571,36.628,36.088,36.167,640482,0
2015-06-05,36.345,36.855,36.23,36.836,608033,0
2015-06-08,36.863,37.192,36.684,36.978,706332,0
2015-06-09,37.07,37.505,36.768,37.431,629719,0
2015-06-10,37.721,38.174,37.431,38.089,824493,0
2015-06-11,38.013,38.193,37.627,37.938,467078,0
2015-06-12,37.863,37.938,37.609,37.797,434129,0
2015-06-15,37.401,38.184,37.11,37.881,1120420,0
2015-06-16,37.967,38.645,37.845,38.627,1379688,0
2015-06-17,38.881,38.986,37.242,37.514,2392476,0
2015-06-18,36.929,37.202,36.657,37.033,1735346,0
2015-06-19,37.128,37.145,36.571,36.721,1325607,0
2015-06-22,37.128,37.202,36.91,37.042,1233247,0
2015-06-23,37.542,37.996,37.324,37.967,853052,0
2015-06-24,37.845,38.062,37.599,37.74,559256,0
2015-06-25,37.957,38.174,37.74,37.92,504857,0
2015-06-26,38.184,38.392,37.778,38.222,1480001,0
2015-06-29,37.609,38.107,37.279,37.352,1080125,0
2015-06-30,37.75,37.92,37.06,37.298,864677,0
2015-07-01,37.768,38.004,37.523,37.768,706970,0
2015-07-02,37.618,37.618,36.731,36.9,635605,0
2015-07-06,36.362,37.26,36.27,37.252,1260710,0
2015-07-07,37.09,37.242,36.167,36.818,797528,0
2015-07-08,36.486,36.721,36.289,36.618,648965,0
2015-07-09,37.155,37.431,36.778,37.052,460292,0
2015-07-10,37.599,37.693,36.929,37.485,494361,0
2015-07-13,37.693,37.947,37.561,37.693,439961,0
2015-07-14,37.475,37.845,37.431,37.778,488344,0
2015-07-15,37.873,38.269,37.854,38.137,936747,0
2015-07-16,38.098,38.288,37.024,37.372,1492620,0
2015-07-17,37.26,37.269,36.431,36.882,881406,0
2015-07-20,37.024,37.192,36.712,36.798,788938,0
2015-07-21,36.808,37.306,36.657,36.731,522884,0
2015-07-22,36.704,37.315,36.59,37.192,354173,0
2015-07-23,37.334,37.637,36.647,36.91,1036965,0
2015-07-24,37.024,37.033,36.326,36.335,967406,0
2015-07-27,35.967,36.098,35.25,35.797,563073,0
2015-07-28,36.07,36.308,35.656,36.24,1064538,0
2015-07-29,36.298,36.431,35.957,36.362,572618,0
2015-07-30,36.186,36.731,36.098,36.721,678551,0
2015-07-31,36.778,36.778,36.24,36.459,589053,0
2015-08-03,36.372,36.788,36.088,36.561,480172,0
2015-08-04,36.505,37.06,36.372,36.749,408256,0
2015-08-05,36.872,37.485,36.684,37.11,472196,0
2015-08-06,37.213,37.307,36.529,36.635,492342,0
2015-08-07,36.548,36.928,36.074,36.348,791179,0
2015-08-10,36.615,36.957,36.377,36.947,573275,0
2015-08-11,36.615,36.786,36.284,36.578,468660,0
2015-08-12,36.397,36.502,35.373,35.838,581919,0
2015-08-13,35.904,36.548,35.753,36.152,465538,0
2015-08-14,36.152,36.446,35.868,36.446,618395,0
2015-08-17,36.245,36.826,35.848,36.548,546604,0
2015-08-18,36.747,36.919,36.331,36.417,638635,0
2015-08-19,36.226,36.331,35.666,35.685,622823,0
2015-08-20,35.336,36.054,34.738,34.758,856012,0
2015-08-21,34.386,34.718,33.722,34.215,853588,0
2015-08-24,32.175,33.703,29.377,32.47,1381919,0
2015-08-25,33.381,33.408,31.369,31.409,2489396,0
2015-08-26,32.1,32.963,31.531,32.878,1344635,0
2015-08-27,33.325,33.799,33.049,33.505,936977,0
2015-08-28,33.485,33.76,33.296,33.524,545339,0
2015-08-31,33.427,33.694,33.181,33.559,719809,0
2015-09-01,32.878,33.02,32.014,32.137,725609,0
2015-09-02,32.632,32.698,32.024,32.68,544073,0
2015-09-03,32.661,33.286,32.509,32.878,465747,0
2015-09-04,32.394,32.898,32.394,32.754,473865,0
2015-09-08,33.316,33.789,33.097,33.666,468383,0
2015-09-09,33.977,34.054,33.325,33.398,434332,0
2015-09-10,33.306,34.13,33.21,33.76,702219,0
2015-09-11,33.485,33.855,33.361,33.808,301080,0
2015-09-14,33.808,34.14,33.656,33.845,345252,0
2015-09-15,33.959,34.414,33.883,34.32,416622,0
2015-09-16,34.243,34.538,33.959,34.442,419889,0
2015-09-17,34.423,34.918,33.476,33.637,548236,0
2015-09-18,33.097,33.257,32.563,32.908,999700,0
2015-09-21,33.21,33.722,32.943,33.515,452885,0
2015-09-22,33.02,33.351,32.773,33.162,562523,0
2015-09-23,33.257,33.524,32.963,33.181,398490,0
2015-09-24,32.848,33.722,32.754,33.703,548810,0
2015-09-25,34.111,34.301,33.589,33.684,1028796,0
2015-09-28,33.542,33.599,32.972,33.133,685806,0
2015-09-29,33.171,33.533,32.953,33.457,541333,0
2015-09-30,33.789,33.959,33.505,33.799,977986,0
2015-10-01,33.713,33.952,33.296,33.779,516349,0
2015-10-02,32.848,33.505,32.413,33.485,1032171,0
2015-10-05,33.779,34.699,33.579,34.642,909999,0
2015-10-06,34.376,35.041,34.253,34.66,1170058,0
2015-10-07,34.936,35.458,34.604,35.429,916735,0
2015-10-08,35.42,36.046,35.239,35.838,1285813,0
2015-10-09,35.904,36.122,35.458,35.657,1177228,0
2015-10-12,35.514,35.894,35.231,35.818,576400,0
2015-10-13,35.657,36.142,35.012,35.165,1763578,0
2015-10-14,35.155,35.155,33.808,33.903,1174383,0
2015-10-15,33.959,34.404,32.908,33.533,2188632,0
2015-10-16,33.55,33.609,33.001,33.381,1291189,0
2015-10-19,33.142,33.751,33.116,33.713,709532,0
2015-10-20,33.799,34.301,33.799,34.253,579807,0
2015-10-21,34.472,34.623,33.609,33.646,611861,0
2015-10-22,33.922,34.642,33.835,34.13,603953,0
2015-10-23,34.518,35.239,34.273,35.231,563156,0
2015-10-26,35.106,35.316,34.66,35.175,616496,0
2015-10-27,34.936,35.439,34.633,34.936,831978,0
2015-10-28,34.946,36.51,34.633,36.482,846315,0
2015-10-29,36.206,36.766,36.038,36.18,678274,0
2015-10-30,35.99,36.216,34.992,35.194,805728,0
2015-11-02,35.401,36.029,35.145,35.99,809727,0
2015-11-03,35.858,36.303,35.695,35.912,753756,0
2015-11-04,36.054,36.132,35.63,35.941,800801,0
2015-11-05,36.054,36.844,35.894,36.587,616286,0
2015-11-06,37.418,38.181,37.177,37.684,905820,0
2015-11-09,37.838,37.884,37.187,37.551,861998,0
2015-11-10,37.438,37.894,37.149,37.522,1013336,0
2015-11-11,37.828,37.932,37.123,37.123,377670,0
2015-11-12,36.827,36.921,36.045,36.109,502476,0
2015-11-13,35.927,36.233,35.422,35.585,751986,0
2015-11-16,35.49,36.214,35.413,36.178,484242,0
2015-11-17,36.578,37.177,36.233,36.892,902990,0
2015-11-18,36.979,37.312,36.587,37.284,727464,0
2015-11-19,37.284,37.454,36.757,37.007,737839,0
2015-11-20,37.33,37.33,36.787,36.93,858140,0
2015-11-23,36.855,37.302,36.817,36.921,535485,0
2015-11-24,37.274,37.971,36.949,37.913,1815726,0
2015-11-25,38.028,38.323,37.769,38.2,589873,0
2015-11-27,38.171,38.323,37.694,38.113,250662,0
2015-11-30,38.286,38.61,38.047,38.372,779021,0
2015-12-01,38.658,38.858,37.951,38.486,665499,0
2015-12-02,38.638,38.668,37.608,37.647,592511,0
2015-12-03,38.113,38.181,37.187,37.264,701330,0
2015-12-04,37.302,38.267,37.237,38.171,520710,0
2015-12-07,37.951,38.142,37.264,37.551,745697,0
2015-12-08,37.093,37.349,36.846,37.131,628117,0
2015-12-09,36.93,37.369,36.366,36.712,746012,0
2015-12-10,36.72,37.063,36.386,36.606,735323,0
2015-12-11,35.814,36.329,35.298,35.966,928663,0
2015-12-14,36.061,36.099,35.012,35.471,1081723,0
2015-12-15,35.957,36.558,35.843,36.435,601714,0
2015-12-16,36.807,37.294,35.908,36.873,896074,0
2015-12-17,37.007,37.093,36.045,36.158,653167,0
2015-12-18,35.719,35.917,34.992,35.318,2225460,0
2015-12-21,35.422,35.614,34.697,35.507,1446334,0
2015-12-22,35.633,35.833,34.955,35.823,511246,0
2015-12-23,35.996,36.233,35.68,36.195,456890,0
2015-12-24,36.187,36.472,35.976,36.158,191024,0
2015-12-28,35.947,36.204,35.481,36.109,346607,0
2015-12-29,36.386,36.682,36.099,36.481,315474,0
2015-12-30,36.445,36.445,35.89,35.9,326074,0
2015-12-31,35.767,36.129,35.49,35.49,545453,0
2016-01-04,35.061,35.116,34.145,34.4,1151307,0
2016-01-05,34.429,34.658,34.01,34.4,988578,0
2016-01-06,33.724,34.01,33.398,33.906,1291327,0
2016-01-07,33.14,33.551,32.789,32.789,1576644,0
2016-01-08,33.325,33.848,32.34,32.398,1126004,0
2016-01-11,32.675,32.833,31.94,32.256,567799,0
2016-01-12,32.598,32.731,31.864,32.522,650953,0
2016-01-13,32.559,32.726,31.204,31.426,1278712,0
2016-01-14,31.625,32.256,31.224,31.846,1047576,0
2016-01-15,31.129,31.854,30.804,31.826,1742139,0
2016-01-19,32.122,32.293,30.69,30.898,1423699,0
2016-01-20,30.241,31.519,29.908,31.243,1931906,0
2016-01-21,30.622,31.92,30.202,30.269,1608779,0
2016-01-22,30.375,30.709,29.658,30.432,1977827,0
2016-01-25,30.259,30.327,28.715,28.962,1314616,0
2016-01-26,29.136,30.966,29.136,30.937,1591156,0
2016-01-27,30.794,31.635,30.479,30.69,999308,0
2016-01-28,31.195,31.66,30.833,30.917,584348,0
2016-01-29,30.966,31.253,30.575,30.751,388449,0
2016-02-02,31.273,31.386,30.876,31.129,1098351,0
2016-02-03,31.445,31.672,30.413,31.635,982608,0
2016-02-04,31.549,32.34,31.519,32.074,791256,0
2016-02-05,32.332,32.439,31.679,31.785,848295,0
2016-02-08,31.313,31.968,30.89,31.805,1260999,0
2016-02-09,30.775,31.995,30.775,31.726,1461092,0
2016-02-10,32.035,32.198,30.89,30.919,680470,0
2016-02-11,30.104,30.546,29.44,30.027,738281,0
2016-02-12,30.566,31.391,30.392,31.238,689673,0
2016-02-16,31.716,32.631,31.198,32.439,639534,0
2016-02-17,32.592,33.36,32.467,32.774,1208841,0
2016-02-18,32.891,33.077,31.785,31.834,863686,0
2016-02-19,31.785,32.248,31.602,32.148,606117,0
2016-02-22,32.515,32.669,32.218,32.592,557061,0
2016-02-23,32.439,32.457,31.411,31.834,936008,0
2016-02-24,31.313,31.632,30.506,31.602,820733,0
2016-02-25,31.716,32.208,31.353,32.148,469664,0
2016-02-26,32.439,33.398,32.294,32.946,782773,0
2016-02-29,32.975,32.975,32.285,32.294,670250,0
2016-03-01,32.497,33.86,32.439,33.841,723272,0
2016-03-02,33.87,34.177,33.437,34.159,511207,0
2016-03-03,34.15,34.879,34.005,34.829,545225,0
2016-03-04,34.993,35.187,34.591,35.099,650968,0
2016-03-07,34.849,35.311,34.638,35.311,468156,0
2016-03-08,34.993,35.062,34.052,34.072,477358,0
2016-03-09,34.331,34.485,33.851,33.995,431721,0
2016-03-10,34.234,34.849,33.793,34.745,658779,0
2016-03-11,35.072,35.725,34.784,35.638,553245,0
2016-03-14,35.532,35.58,34.869,35.215,1286720,0
2016-03-15,34.928,35.148,34.662,34.811,478322,0
2016-03-16,34.784,35.128,34.111,34.466,561709,0
2016-03-17,34.446,34.879,33.803,34.879,918807,0
2016-03-18,35.052,35.705,34.975,35.446,929873,0
2016-03-21,35.436,35.571,34.205,34.784,1657021,0
2016-03-22,34.562,34.765,34.303,34.609,1104659,0
2016-03-23,34.609,34.735,34.182,34.205,447241,0
2016-03-24,33.928,34.082,33.472,34.052,337885,0
2016-03-28,34.264,34.379,33.803,34.159,342011,0
2016-03-29,34.005,34.485,33.496,34.417,619194,0
2016-03-30,34.591,35.178,34.456,34.657,513626,0
2016-03-31,34.562,34.755,33.909,34.495,619958,0
2016-04-01,34.254,34.513,33.88,34.351,966482,0
2016-04-04,34.293,34.648,34.052,34.426,536675,0
2016-04-05,34.022,34.215,33.629,33.669,706141,0
2016-04-06,33.629,34.389,33.544,34.322,723007,0
2016-04-07,34.022,34.062,33.227,33.447,747456,0
2016-04-08,33.793,34.244,33.534,33.649,810590,0
2016-04-11,33.899,34.426,33.745,33.754,439593,0
2016-04-12,33.909,34.553,33.639,34.504,433295,0
2016-04-13,34.829,35.754,34.829,35.754,535746,0
2016-04-14,35.609,36.32,35.59,35.879,556727,0
2016-04-15,35.879,36.051,35.502,35.647,698611,0
2016-04-18,35.311,36.195,35.311,36.06,755637,0
2016-04-19,35.072,35.759,34.274,34.859,1845256,0
2016-04-20,34.869,35.638,34.696,35.552,1194726,0
2016-04-21,35.657,35.781,35.282,35.378,654465,0
2016-04-22,35.341,35.85,35.158,35.781,641488,0
2016-04-25,35.629,35.776,35.187,35.465,410638,0
2016-04-26,35.571,36.224,35.475,36.157,466988,0
2016-04-27,36.157,36.224,35.475,35.945,727539,0
2016-04-28,35.571,35.87,35.168,35.331,497518,0
2016-04-29,35.148,35.522,34.839,35.206,752584,0
2016-05-02,35.225,35.629,34.975,35.552,589594,0
2016-05-03,35.013,35.052,34.288,34.648,858150,0
2016-05-04,34.187,34.591,33.678,33.813,825988,0
2016-05-05,33.87,34.108,33.329,33.434,826877,0
2016-05-06,33.163,33.589,32.979,33.589,663515,0
2016-05-09,33.618,34.044,33.329,33.9,693660,0
2016-05-10,34.034,34.441,33.754,34.287,526716,0
2016-05-11,34.237,34.712,34.112,34.17,774606,0
2016-05-12,34.365,34.578,33.735,34.218,892565,0
2016-05-13,34.054,34.528,33.26,33.434,916807,0
2016-05-16,33.454,34.653,33.454,34.528,1288128,0
2016-05-17,34.481,34.625,33.638,33.88,1060858,0
2016-05-18,33.91,35.729,33.91,35.641,1398174,0
2016-05-19,35.39,35.97,34.782,35.438,1111942,0
2016-05-20,35.612,36.212,35.612,35.99,867127,0
2016-05-23,35.912,36.299,35.196,36.222,1168301,0
2016-05-24,36.426,37.249,36.251,37.083,854791,0
2016-05-25,37.258,37.848,37.258,37.693,815446,0
2016-05-26,37.683,37.683,37.132,37.297,754201,0
2016-05-27,37.249,37.829,37.136,37.819,569161,0
2016-05-31,38.003,38.196,37.722,37.896,891210,0
2016-06-01,37.489,38.148,37.334,38.089,596715,0
2016-06-02,37.886,38.331,37.751,38.321,702542,0
2016-06-03,37.499,37.673,36.555,37.209,1439795,0
2016-06-06,37.315,38.311,37.306,38.118,975010,0
2016-06-07,38.022,38.186,37.746,37.799,549238,0
2016-06-08,37.769,37.924,37.469,37.693,832337,0
2016-06-09,37.306,37.373,36.803,37.17,819809,0
2016-06-10,36.6,36.909,36.376,36.531,758633,0
2016-06-13,36.251,36.473,35.936,36.02,881607,0
2016-06-14,35.883,36.176,35.148,35.38,757829,0
2016-06-15,35.574,36.203,35.244,35.912,1608985,0
2016-06-16,35.477,35.477,34.218,34.596,3019888,0
2016-06-17,34.538,34.742,33.86,34.084,2444618,0
2016-06-20,34.528,35.08,34.411,34.431,1439330,0
2016-06-21,34.5,34.663,34.17,34.345,912150,0
2016-06-22,34.383,34.906,34.29,34.345,810580,0
2016-06-23,35.031,35.438,34.782,34.974,2237953,0
2016-06-24,33.27,33.841,32.311,32.681,1932773,0
2016-06-27,31.489,32.129,30.28,30.425,2358392,0
2016-06-28,31.035,31.363,30.618,31.19,1964696,0
2016-06-29,31.692,32.341,31.403,32.196,2528925,0
2016-06-30,32.36,32.864,32.052,32.854,1406192,0
2016-07-01,32.4,32.786,31.983,32.311,661451,0
2016-07-05,31.992,31.992,31.18,31.442,665663,0
2016-07-06,30.918,31.867,30.437,31.82,886060,0
2016-07-07,31.82,32.583,31.82,32.35,771487,0
2016-07-08,32.816,33.223,32.695,32.884,894838,0
2016-07-11,33.27,33.658,33.126,33.3,675021,0
2016-07-12,33.813,34.345,33.808,34.297,866031,0
2016-07-13,34.287,34.653,34.084,34.401,823966,0
2016-07-14,34.906,35.206,34.712,34.974,1172030,0
2016-07-15,35.921,35.921,34.887,35.041,797283,0
2016-07-18,34.935,34.992,34.548,34.722,840597,0
2016-07-19,34.49,35.273,34.49,34.857,669444,0
2016-07-20,34.964,35.148,34.509,34.693,1560388,0
2016-07-21,34.983,35.012,34.044,34.247,1368930,0
2016-07-22,34.345,34.906,34.152,34.867,893025,0
2016-07-25,34.782,34.837,34.461,34.49,827364,0
2016-07-26,34.451,34.727,34.218,34.606,746568,0
2016-07-27,34.615,35.09,34.615,34.818,693717,0
2016-07-28,34.818,35.235,34.5,35.031,967843,0
2016-07-29,34.906,35.244,34.79,34.798,667538,0
2016-08-01,34.916,35.153,34.471,34.518,750247,0
2016-08-02,34.558,34.693,34.316,34.596,1058689,0
2016-08-03,34.596,35.061,34.596,35.002,498556,0
2016-08-04,34.925,35.275,34.886,35.012,430024,0
2016-08-05,35.237,36.148,35.207,36.103,746975,0
2016-08-08,36.162,36.396,35.762,35.841,425103,0
2016-08-09,35.802,36.036,35.704,35.967,567286,0
2016-08-10,35.871,35.88,35.47,35.577,695866,0
2016-08-11,35.733,35.987,35.568,35.753,680981,0
2016-08-12,35.314,35.694,35.285,35.675,451814,0
2016-08-15,35.812,36.298,35.802,36.103,460008,0
2016-08-16,35.928,36.075,35.699,35.987,750592,0
2016-08-17,36.007,36.27,35.88,36.083,648363,0
2016-08-18,36.123,36.298,35.918,36.25,447757,0
2016-08-19,36.25,36.601,36.162,36.522,583940,0
2016-08-22,36.338,36.655,36.26,36.581,412281,0
2016-08-23,36.776,36.835,36.566,36.581,382067,0
2016-08-24,36.631,36.863,36.532,36.698,417862,0
2016-08-25,36.641,36.961,36.551,36.951,727182,0
2016-08-26,36.971,37.44,36.873,37.273,692299,0
2016-08-29,37.322,37.605,37.273,37.497,526826,0
2016-08-30,37.605,37.925,37.44,37.702,617993,0
2016-08-31,37.799,37.916,37.225,37.644,519307,0
2016-09-01,37.789,37.897,37.02,37.497,530088,0
2016-09-02,37.692,37.916,37.38,37.878,715730,0
2016-09-06,37.955,37.955,36.903,37.205,509254,0
2016-09-07,37.974,37.974,37.059,37.585,520136,0
2016-09-08,37.663,37.868,37.283,37.477,789023,0
2016-09-09,37.38,37.829,37.245,37.245,713993,0
2016-09-12,37.02,37.312,36.591,37.283,714447,0
2016-09-13,36.688,36.981,36.27,36.816,607350,0
2016-09-14,36.736,37.02,36.357,36.406,427081,0
2016-09-15,36.426,37.108,36.376,37.03,488864,0
2016-09-16,36.65,36.903,36.143,36.641,1161626,0
2016-09-19,36.863,37.235,36.621,36.854,381097,0
2016-09-20,37.165,37.165,36.796,36.816,329432,0
2016-09-21,37.03,37.185,36.532,36.786,844315,0
2016-09-22,36.873,37.497,36.826,37.467,657231,0
2016-09-23,37.312,37.741,36.669,37.467,671688,0
2016-09-26,37.225,37.255,36.527,36.551,686399,0
2016-09-27,36.366,36.835,36.245,36.688,588066,0
2016-09-28,36.873,37.063,36.396,37.04,656446,0
2016-09-29,36.786,37.42,36.532,36.66,1123249,0
2016-09-30,37.02,37.245,36.631,37.04,765165,0
2016-10-03,36.736,37.185,36.571,36.65,562397,0
2016-10-04,36.688,37.165,36.621,36.922,650516,0
2016-10-05,37.155,37.906,36.941,37.711,600226,0
2016-10-06,37.769,37.769,37.215,37.614,531710,0
2016-10-07,37.555,37.624,36.961,37.536,630716,0
2016-10-10,37.799,38.082,37.682,37.702,365102,0
2016-10-11,37.711,37.848,36.961,37.255,413356,0
2016-10-12,37.331,37.565,37.245,37.283,310021,0
2016-10-13,36.816,36.873,36.036,36.289,470736,0
2016-10-14,36.766,36.883,36.357,36.357,603595,0
2016-10-17,36.318,36.621,36.017,36.103,369118,0
2016-10-18,36.541,36.717,36.192,36.455,447331,0
2016-10-19,36.65,37.302,36.631,37.175,422516,0
2016-10-20,37.03,37.467,36.845,37.195,607584,0
2016-10-21,37.273,38.082,36.854,38.024,810961,0
2016-10-24,38.814,38.939,38.5,38.814,586614,0
2016-10-25,38.714,38.9,38.482,38.804,512406,0
2016-10-26,38.705,39.193,38.53,38.979,517382,0
2016-10-27,39.213,39.689,39.046,39.475,850182,0
2016-10-28,39.437,39.533,39.105,39.203,765326,0
2016-10-31,39.329,39.632,39.009,39.368,781325,0
2016-11-01,39.563,39.719,39.031,39.485,850109,0
2016-11-02,39.456,39.524,38.969,39.056,853488,0
2016-11-03,39.329,39.475,39.036,39.095,391445,0
2016-11-04,39.095,39.752,38.85,39.056,633204,0
2016-11-07,39.782,40.223,39.693,40.164,583555,0
2016-11-08,39.625,40.291,39.301,40.105,831762,0
2016-11-09,40.154,43.596,40.154,42.94,1808705,0
2016-11-10,43.548,44.911,43.548,44.312,1396442,0
2016-11-11,44.136,47.205,44.018,46.754,2240993,0
2016-11-14,46.94,48.186,46.43,46.656,2762844,0
2016-11-15,46.184,46.244,45.36,45.852,3352259,0
2016-11-16,45.058,45.45,44.714,45.058,2183726,0
2016-11-17,45.304,46.4,45.088,46.068,1196470,0
2016-11-18,46.116,46.4,45.93,46.126,1072451,0
2016-11-21,46.322,46.744,45.93,46.734,615202,0
2016-11-22,46.822,47.852,46.822,47.823,802129,0
2016-11-23,48.126,48.489,47.813,48.264,543981,0
2016-11-25,48.402,48.402,47.88,48.146,315153,0
2016-11-28,47.91,48.146,47.441,47.655,879680,0
2016-11-29,47.862,48.832,47.862,47.999,1182909,0
2016-11-30,48.636,49.01,48.617,48.646,816163,0
2016-12-01,49.038,50.273,48.92,50.273,1163702,0
2016-12-02,50.038,50.313,49.695,50.313,1445844,0
2016-12-05,50.656,51.176,50.636,51.127,809376,0
2016-12-06,51.872,54.716,50.774,51.882,897134,0
2016-12-07,51.843,52.912,51.774,52.754,680077,0
2016-12-08,53.255,53.833,52.793,53.265,1011087,0
2016-12-09,53.255,53.255,52.544,53.156,810491,0
2016-12-12,52.921,53.235,51.656,51.902,639802,0
2016-12-13,51.98,52.342,51.715,52.332,536574,0
2016-12-14,52.009,53.059,51.514,52.029,485375,0
2016-12-15,52.324,52.893,51.912,52.392,552613,0
2016-12-16,52.481,53.089,52.098,52.441,1858477,0
2016-12-19,52.392,53.094,51.666,53.029,898592,0
2016-12-20,53.381,53.863,53.381,53.863,873386,0
2016-12-21,53.774,53.892,53.255,53.255,449167,0
2016-12-22,53.255,53.783,53.009,53.491,363768,0
2016-12-23,53.381,53.587,53.343,53.549,186303,0
2016-12-27,53.607,54.079,53.319,54.019,302949,0
2016-12-28,54.029,54.069,53.108,53.461,356217,0
2016-12-29,53.51,53.813,52.803,53.215,338630,0
2016-12-30,53.391,53.529,52.97,53.225,497220,0
2017-01-03,53.353,54.431,52.74,52.989,1037375,0
2017-01-04,53.235,54.354,53.171,54.148,579489,0
2017-01-05,54.176,54.176,52.657,53.215,480788,0
2017-01-06,53.677,53.793,53.132,53.333,407287,0
2017-01-09,52.793,52.793,51.902,52.049,821051,0
2017-01-10,52.088,52.912,51.617,52.637,562151,0
2017-01-11,52.597,53.235,52.324,53.089,482511,0
2017-01-12,52.873,52.999,51.686,52.098,960447,0
2017-01-13,52.697,53.797,52.558,52.883,515202,0
2017-01-17,52.275,52.607,51.01,51.147,634298,0
2017-01-18,51.509,51.509,50.901,51.225,1004676,0
2017-01-19,51.725,51.725,49.999,50.832,1326887,0
2017-01-20,50.755,51.588,50.715,51.323,562229,0
2017-01-23,51.186,51.382,50.509,50.813,381213,0
2017-01-24,51.157,52.196,50.931,52,498543,0
2017-01-25,52.637,53.706,52.558,53.481,1026967,0
2017-01-26,53.607,53.97,53.225,53.783,667918,0
2017-01-27,53.637,53.637,52.764,53.059,383766,0
2017-01-30,52.529,52.529,51.127,51.754,615960,0
2017-01-31,51.637,51.862,51.176,51.5,662133,0
2017-02-01,52.332,53.049,50.901,51.225,998568,0
2017-02-02,50.822,51.196,50.391,50.765,1366579,0
2017-02-03,51.412,52.716,51.313,52.637,569091,0
2017-02-06,52.029,52.382,51.294,51.45,550921,0
2017-02-07,51.715,51.784,50.617,51.018,577331,0
2017-02-08,50.656,50.656,49.861,50.509,650369,0
2017-02-09,50.804,51.774,50.636,51.608,432841,0
2017-02-10,51.814,52.149,51.401,51.844,836179,0
2017-02-13,52.159,53.124,52.07,52.917,656440,0
2017-02-14,52.917,54.307,52.662,54.16,1027327,0
2017-02-15,54.681,54.898,54.16,54.691,550354,0
2017-02-16,54.583,54.819,54.228,54.809,420475,0
2017-02-17,54.357,55.115,53.976,55.056,606151,0
2017-02-21,55.233,55.558,54.662,55.204,421263,0
2017-02-22,55.026,55.469,54.652,55.243,422105,0
2017-02-23,55.233,55.272,54.376,55.036,419270,0
2017-02-24,54.198,54.731,54.061,54.376,495638,0
2017-02-27,54.357,54.612,54.249,54.573,621553,0
2017-02-28,54.188,54.662,53.617,54.12,546914,0
2017-03-01,55.489,56.652,54.903,56.485,930801,0
2017-03-02,55.982,55.982,54.514,54.514,840563,0
2017-03-03,54.79,55.44,54.534,55.282,487696,0
2017-03-06,54.77,55.351,54.494,55.016,385184,0
2017-03-07,54.967,55.154,54.327,54.405,587814,0
2017-03-08,55.272,55.696,53.844,53.903,624508,0
2017-03-09,54.228,54.415,53.43,53.499,795844,0
2017-03-10,54.061,54.198,52.228,53.046,1073847,0
2017-03-13,53.076,53.814,52.809,53.49,480264,0
2017-03-14,53.026,53.726,52.632,53.607,483633,0
2017-03-15,53.903,54.268,52.376,52.889,732262,0
2017-03-16,53.341,54.081,53.016,53.558,549453,0
2017-03-17,53.765,53.884,52.523,53.233,1513056,0
2017-03-20,53.144,53.144,52.346,52.415,462576,0
2017-03-21,52.977,52.977,49.43,49.666,1235169,0
2017-03-22,49.204,50.16,48.267,49.262,1399651,0
2017-03-23,49.194,50.395,48.917,49.637,1063416,0
2017-03-24,49.883,50.17,48.947,49.036,1144054,0
2017-03-27,47.825,48.238,46.888,48.129,1368543,0
2017-03-28,47.972,48.681,47.548,48.366,1310388,0
2017-03-29,48.209,48.306,47.371,48.209,1004171,0
2017-03-30,48.326,50.125,48.267,49.883,1106632,0
2017-03-31,49.736,49.933,49.243,49.302,750407,0
2017-04-03,49.459,49.646,48.336,48.868,1068770,0
2017-04-04,48.613,49.312,48.326,48.967,650414,0
2017-04-05,49.578,49.804,47.695,47.922,790583,0
2017-04-06,47.922,48.898,47.488,48.623,661954,0
2017-04-07,47.932,48.503,47.548,47.892,936657,0
2017-04-10,47.932,48.381,47.214,47.685,432538,0
2017-04-11,47.421,48.041,47.026,48.032,691328,0
2017-04-12,47.972,48.109,47.094,47.351,412198,0
2017-04-13,46.957,47.479,46.248,46.297,775158,0
2017-04-17,46.445,47.459,46.154,47.421,691919,0
2017-04-18,46.917,47.583,46.494,47.154,647104,0
2017-04-19,47.695,48.286,47.361,47.588,652188,0
2017-04-20,47.972,48.937,47.77,48.849,1185992,0
2017-04-21,49.272,50.14,48.997,49.519,1251911,0
2017-04-24,50.997,52.346,50.444,50.504,1012068,0
2017-04-25,51.125,51.883,50.691,51.214,1084613,0
2017-04-26,51.145,52.692,51.145,52.189,820075,0
2017-04-27,52.238,52.268,51.055,51.252,842745,0
2017-04-28,51.232,51.411,50.001,50.06,716654,0
2017-05-01,50.494,51.007,49.568,50.731,809575,0
2017-05-02,50.622,50.8,49.607,50.13,637262,0
2017-05-03,49.824,50.828,49.627,50.671,616666,0
2017-05-04,51.207,52.127,51.067,52.018,1251128,0
2017-05-05,52.167,52.167,50.959,51.661,643508,0
2017-05-08,51.661,51.934,50.801,51.929,933754,0
2017-05-09,51.989,52.246,51.107,51.375,1040063,0
2017-05-10,51.235,51.523,50.641,50.641,938777,0
2017-05-11,50.424,50.563,49.156,49.741,660494,0
2017-05-12,48.74,49.344,48.434,49.226,626014,0
2017-05-15,49.374,49.835,49.255,49.592,431918,0
2017-05-16,49.721,49.8,48.894,49.612,488774,0
2017-05-17,48.354,48.76,47.226,47.622,890357,0
2017-05-18,47.522,48.632,47.473,48.058,497486,0
2017-05-19,48.086,48.85,47.78,48.344,654021,0
2017-05-22,48.562,48.815,48.014,48.701,506006,0
2017-05-23,48.889,49.8,48.463,49.612,473608,0
2017-05-24,49.612,49.959,49.008,49.503,404166,0
2017-05-25,49.602,50.008,49.246,49.463,354915,0
2017-05-26,49.196,49.364,48.681,49.038,476160,0
2017-05-30,48.85,48.869,47.948,48.493,436677,0
2017-05-31,48.612,48.612,47.443,48.246,639044,0
2017-06-01,48.612,49.325,47.83,49.087,929620,0
2017-06-02,48.424,49.889,48.196,48.938,512722,0
2017-06-05,49.028,49.661,48.82,49.166,716078,0
2017-06-06,48.582,48.958,48.186,48.652,460624,0
2017-06-07,48.928,49.493,48.652,49.265,563670,0
2017-06-08,49.285,51.86,49.043,51.285,788487,0
2017-06-09,51.741,53.622,51.622,53.216,758669,0
2017-06-12,53.384,54.424,53.335,53.771,1010356,0
2017-06-13,54.266,54.356,53.058,53.732,930435,0
2017-06-14,52.761,53.326,51.889,53.137,610545,0
2017-06-15,52.701,53.701,52.454,52.761,754702,0
2017-06-16,52.464,52.592,51.909,52.365,1228570,0
2017-06-19,52.81,53.206,51.909,52.167,766905,0
2017-06-20,52.048,52.048,50.989,51.325,852010,0
2017-06-21,51.405,52.206,50.488,50.573,659066,0
2017-06-22,50.493,50.573,49.552,50.008,718472,0
2017-06-23,50.335,50.651,49.533,49.642,9410573,0
2017-06-26,49.939,50.602,49.493,50.137,1082219,0
2017-06-27,50.622,50.656,50.003,50.047,985416,0
2017-06-28,50.839,51.553,50.711,50.81,1411088,0
2017-06-29,52.375,52.662,50.979,51.86,1083044,0
2017-06-30,52.097,52.097,50.969,51.711,814381,0
2017-07-03,52.285,53.83,52.147,53.306,474206,0
2017-07-05,53.474,53.672,52.667,53.484,969550,0
2017-07-06,53.484,54.504,53.127,53.534,1379763,0
2017-07-07,53.722,53.925,52.969,53.543,532579,0
2017-07-10,53.384,53.582,52.771,53.226,620210,0
2017-07-11,53.384,53.592,52.682,53.464,714891,0
2017-07-12,53.286,53.87,52.622,53.118,807300,0
2017-07-13,53.326,53.355,52.741,53.008,473733,0
2017-07-14,51.949,53.038,51.514,52.642,495115,0
2017-07-17,52.553,53.038,52.028,52.949,673617,0
2017-07-18,52.464,52.771,52.197,52.642,685689,0
2017-07-19,52.919,52.993,52.474,52.949,802129,0
2017-07-20,53.048,53.404,52.592,52.81,1298719,0
2017-07-21,52.652,52.781,49.978,50.385,1917854,0
2017-07-24,50.493,51.681,50.493,50.929,1539278,0
2017-07-25,51.949,52.533,51.651,52.503,1168093,0
2017-07-26,52.573,52.692,50.82,50.999,887530,0
2017-07-27,51.117,51.899,50.791,51.751,960661,0
2017-07-28,51.721,51.84,50.899,51.642,1251901,0
2017-07-31,51.771,52.058,51.037,51.424,842301,0
2017-08-01,51.83,51.939,50.631,51.127,728741,0
2017-08-02,50.879,51.177,50.385,51.117,615566,0
2017-08-03,51.087,51.097,50.162,50.291,439708,0
2017-08-04,50.669,51.256,50.54,50.769,273875,0
2017-08-07,50.799,50.868,50.41,50.41,294558,0
2017-08-08,50.41,51.366,50.162,50.699,426108,0
2017-08-09,50.172,50.405,49.674,49.863,379851,0
2017-08-10,49.485,49.485,48.221,48.261,550222,0
2017-08-11,48.072,48.554,47.474,47.703,481923,0
2017-08-14,48.44,49.256,48.186,48.748,582036,0
2017-08-15,49.345,49.345,48.191,48.281,525687,0
2017-08-16,48.41,48.559,47.823,48.012,730100,0
2017-08-17,47.723,48.022,46.26,46.31,577206,0
2017-08-18,45.912,46.957,45.603,46.28,1294493,0
2017-08-21,46.25,46.628,45.889,46.29,583668,0
2017-08-22,46.579,46.778,46.35,46.589,454915,0
2017-08-23,46.041,47.206,46.041,46.638,360189,0
2017-08-24,46.927,46.977,46.589,46.887,418517,0
2017-08-25,47.056,47.554,46.967,47.295,382006,0
2017-08-28,47.395,47.479,46.648,46.758,276561,0
2017-08-29,46.041,46.509,45.971,46.28,383691,0
2017-08-30,46.32,46.997,46.19,46.758,515224,0
2017-08-31,46.987,47.156,46.404,46.459,585705,0
2017-09-01,46.519,47.405,46.39,46.887,319764,0
2017-09-05,46.399,46.399,45.285,45.414,461255,0
2017-09-06,45.613,45.962,45.255,45.434,338224,0
2017-09-07,45.444,45.484,43.832,44.289,590932,0
2017-09-08,44.289,45.514,44.24,45.076,559923,0
2017-09-11,45.812,46.847,45.812,46.638,759785,0
2017-09-12,46.847,47.922,46.827,47.803,453240,0
2017-09-13,47.683,48.211,47.594,48.072,521330,0
2017-09-14,48.171,48.519,47.444,47.474,460920,0
2017-09-15,47.136,47.942,47.136,47.753,914565,0
2017-09-18,47.882,48.559,47.813,48.48,443524,0
2017-09-19,48.539,49.117,48.3,48.927,373618,0
2017-09-20,48.937,50.241,48.251,49.992,643588,0
2017-09-21,49.943,50.281,49.923,50.122,331459,0
2017-09-22,49.903,50.162,49.793,50.092,422148,0
2017-09-25,49.843,50.54,49.843,50.46,440394,0
2017-09-26,50.48,50.983,50.366,50.58,371306,0
2017-09-27,51.525,52.182,50.938,51.754,639617,0
2017-09-28,51.794,52.053,51.047,51.804,789897,0
2017-09-29,51.824,52.928,51.824,52.301,715880,0
2017-10-02,52.301,52.57,51.535,52.57,560328,0
2017-10-03,52.67,52.67,51.784,52.311,620051,0
2017-10-04,52.202,52.421,51.849,51.953,664774,0
2017-10-05,52.272,52.839,51.923,52.769,370643,0
2017-10-06,53.197,53.526,52.411,52.759,340122,0
2017-10-09,52.361,52.66,52.192,52.59,260105,0
2017-10-10,52.759,53.147,52.52,53.018,375936,0
2017-10-11,52.889,53.197,52.461,52.948,444783,0
2017-10-12,53.108,53.297,52.7,52.789,305477,0
2017-10-13,52.441,52.799,51.834,52.56,294160,0
2017-10-16,52.64,53.068,52.59,52.889,264182,0
2017-10-17,53.038,53.237,52.023,52.152,403174,0
2017-10-18,52.481,52.789,52.202,52.56,433600,0
2017-10-19,52.709,54.919,52.132,54.441,1093624,0
2017-10-20,55.267,55.476,54.61,55.009,640200,0
2017-10-23,55.058,55.108,54.083,54.182,397343,0
2017-10-24,54.481,55.128,54.342,54.939,356781,0
2017-10-25,55.198,55.198,54.093,54.461,484560,0
2017-10-26,54.451,55.586,54.451,55.516,430463,0
2017-10-27,55.237,55.785,54.979,55.436,504694,0
2017-10-30,54.919,55.058,53.934,54.163,538869,0
2017-10-31,54.033,54.969,53.964,54.73,526816,0
2017-11-01,55.138,55.163,53.864,53.954,550207,0
2017-11-02,53.824,54.72,53.545,54.302,494354,0
2017-11-03,54.192,54.73,53.635,54.7,377595,0
2017-11-06,54.47,54.79,54.18,54.48,434637,0
2017-11-07,54.42,54.42,52.915,53.48,700541,0
2017-11-08,53.21,54.26,52.3,52.98,388245,0
2017-11-09,52.13,52.98,52.13,52.13,449478,0
2017-11-10,52.36,52.91,52.15,52.29,264260,0
