Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.635,16.752,16.482,16.62,30597,0
2005-02-28,16.573,16.635,16.395,16.482,65552,0
2005-03-01,16.439,17.136,16.439,17.018,79766,0
2005-03-02,17.018,17.043,16.87,17.018,35208,0
2005-03-03,17.018,17.152,16.909,17.152,38410,0
2005-03-04,17.185,17.261,17.144,17.222,29321,0
2005-03-07,17.222,17.338,17.103,17.129,38668,0
2005-03-08,17.129,17.338,16.95,17.222,39563,0
2005-03-09,17.222,17.299,17.01,17.198,53133,0
2005-03-10,17.261,17.338,17.027,17.144,100893,0
2005-03-11,17.144,17.252,17.111,17.245,333279,0
2005-03-14,17.252,17.338,17.185,17.338,24969,0
2005-03-15,17.307,17.401,17.185,17.191,63761,0
2005-03-16,17.191,17.299,17.185,17.222,184374,0
2005-03-17,17.261,17.388,17.238,17.37,14597,0
2005-03-18,17.396,17.396,17.144,17.144,93980,0
2005-03-21,17.144,17.261,16.87,16.987,143785,0
2005-03-22,17.067,17.229,16.862,16.862,184502,0
2005-03-23,16.832,16.832,16.144,16.168,92570,0
2005-03-24,16.322,16.464,16.027,16.129,74263,0
2005-03-28,16.206,16.277,15.662,15.676,43276,0
2005-03-29,15.778,16.01,15.662,15.973,54417,0
2005-03-30,15.973,16.322,15.872,16.245,27786,0
2005-03-31,16.286,16.503,16.144,16.401,40076,0
2005-04-01,16.401,17.027,15.95,16.832,67604,0
2005-04-04,16.87,16.87,16.238,16.401,20355,0
2005-04-05,16.401,16.635,16.322,16.518,17154,0
2005-04-06,16.597,16.752,16.597,16.752,10623,0
2005-04-07,16.557,16.715,16.482,16.489,9985,0
2005-04-08,16.557,16.557,16.286,16.286,7167,0
2005-04-11,16.322,16.362,15.847,15.856,15621,0
2005-04-12,15.973,16.362,15.856,16.293,15877,0
2005-04-13,16.245,16.245,16.01,16.01,9091,0
2005-04-14,16.01,16.051,15.662,15.668,17283,0
2005-04-15,15.668,15.668,14.995,15.004,21509,0
2005-04-18,15.004,15.347,15.004,15.339,13444,0
2005-04-19,15.425,15.816,15.425,15.816,9344,0
2005-04-20,15.816,15.816,14.871,14.918,118434,0
2005-04-21,14.995,15.221,14.927,15.128,17668,0
2005-04-22,15.191,15.246,14.988,15.246,18694,0
2005-04-25,15.229,15.481,15.229,15.466,90136,0
2005-04-26,15.544,15.856,15.347,15.856,37129,0
2005-04-27,15.816,16.307,15.646,16.221,16518,0
2005-04-28,16.129,16.635,16.051,16.482,69395,0
2005-04-29,16.557,16.557,16.322,16.388,34570,0
2005-05-02,16.482,16.557,16.401,16.557,76696,0
2005-05-03,16.557,16.573,16.447,16.455,13059,0
2005-05-04,16.455,16.455,16.322,16.388,41231,0
2005-05-05,16.322,16.362,16.245,16.286,22277,0
2005-05-06,16.286,16.286,16.01,16.089,27271,0
2005-05-09,16.096,16.206,16.096,16.206,16388,0
2005-05-10,16.168,16.245,16.129,16.245,137769,0
2005-05-11,16.245,16.245,16.051,16.198,18821,0
2005-05-12,16.198,16.238,16.184,16.184,15494,0
2005-05-13,16.168,16.245,16.103,16.103,32908,0
2005-05-16,16.129,16.307,16.129,16.206,37900,0
2005-05-17,15.892,16.129,15.816,16.01,12290,0
2005-05-18,16.089,16.129,16.051,16.083,59537,0
2005-05-19,16.089,16.103,16.034,16.074,54159,0
2005-05-20,16.051,16.129,15.933,16.129,111517,0
2005-05-23,16.206,16.786,16.206,16.59,24581,0
2005-05-24,16.245,16.401,16.245,16.354,10758,0
2005-05-25,16.307,16.307,15.738,15.973,21635,0
2005-05-26,16.01,16.01,15.738,15.847,79384,0
2005-05-27,15.856,16.01,15.856,16.01,2435,0
2005-05-31,16.018,16.089,15.933,16.01,23558,0
2005-06-01,16.051,16.089,16.018,16.089,76570,0
2005-06-02,16.089,16.129,16.018,16.089,167342,0
2005-06-03,16.112,16.286,16.089,16.121,365547,0
2005-06-06,16.121,16.129,15.965,16.059,53263,0
2005-06-07,16.089,16.152,15.933,15.994,118304,0
2005-06-08,15.892,16.018,15.892,15.965,143403,0
2005-06-09,15.965,16.01,15.908,15.994,33416,0
2005-06-10,15.994,16.083,15.924,16.083,122276,0
2005-06-13,16.083,16.214,16.01,16.129,604586,0
2005-06-14,16.129,16.371,16.112,16.371,180016,0
2005-06-15,16.401,17.222,16.293,17.159,112545,0
2005-06-16,17.185,17.533,17.111,17.294,86167,0
2005-06-17,17.222,17.261,17.05,17.159,207546,0
2005-06-20,17.144,17.144,16.958,16.958,33289,0
2005-06-21,16.966,17.027,16.832,16.832,44425,0
2005-06-22,16.832,16.832,16.346,16.464,81559,0
2005-06-23,16.401,16.658,16.362,16.557,110624,0
2005-06-24,16.557,16.839,16.557,16.715,247623,0
2005-06-27,16.715,17.575,16.635,17.307,203580,0
2005-06-28,17.338,18.245,17.338,17.995,342623,0
2005-06-29,17.908,18.026,17.566,17.652,2081228,0
2005-06-30,17.729,17.768,17.611,17.711,283602,0
2005-07-01,17.711,17.792,17.575,17.746,159150,0
2005-07-05,17.746,17.768,17.588,17.746,101149,0
2005-07-06,17.729,17.768,17.652,17.768,100893,0
2005-07-07,17.768,18.034,17.689,17.963,138021,0
2005-07-08,17.963,18.784,17.963,18.48,171568,0
2005-07-11,18.511,18.628,18.316,18.628,128930,0
2005-07-12,18.591,18.707,18.526,18.582,118817,0
2005-07-13,18.611,18.707,18.409,18.599,117792,0
2005-07-14,18.707,18.744,18.183,18.316,188336,0
2005-07-15,18.316,18.353,18.199,18.353,148905,0
2005-07-18,18.353,18.591,18.269,18.548,63123,0
2005-07-19,18.582,18.699,18.511,18.611,98076,0
2005-07-20,18.611,18.736,18.511,18.727,128291,0
2005-07-21,18.744,18.744,18.278,18.401,43913,0
2005-07-22,18.409,18.628,18.253,18.628,83355,0
2005-07-25,18.666,18.814,18.564,18.634,91416,0
2005-07-26,18.628,18.98,18.628,18.862,313557,0
2005-07-27,18.901,19.024,18.862,19.024,178610,0
2005-07-28,19.135,19.683,19.073,19.518,329439,0
2005-07-29,19.525,19.643,19.487,19.565,186162,0
2005-08-01,19.574,19.719,19.409,19.549,138792,0
2005-08-02,19.634,19.683,19.316,19.487,108064,0
2005-08-03,19.534,19.534,19.205,19.362,610734,0
2005-08-04,19.354,19.425,19.073,19.244,173875,0
2005-08-05,19.173,19.198,18.76,18.947,554906,0
2005-08-08,18.94,18.94,18.471,18.564,235586,0
2005-08-09,18.666,18.932,18.666,18.829,252103,0
2005-08-10,18.862,18.955,18.707,18.775,133671,0
2005-08-11,17.963,19.135,17.908,19.135,494218,0
2005-08-12,18.784,18.784,18.548,18.564,113440,0
2005-08-15,18.564,19.166,18.511,18.814,129190,0
2005-08-16,18.855,19.126,18.784,18.94,55567,0
2005-08-17,19.017,19.057,18.821,18.878,52624,0
2005-08-18,18.821,19.017,18.691,18.821,144680,0
2005-08-19,18.829,19.106,18.675,18.683,111517,0
2005-08-22,18.76,18.972,18.628,18.666,390768,0
2005-08-23,18.666,18.666,18.394,18.628,230722,0
2005-08-24,18.707,18.784,18.591,18.599,177716,0
2005-08-25,18.628,18.744,18.604,18.641,98331,0
2005-08-26,18.591,18.683,18.33,18.424,362471,0
2005-08-29,18.353,18.424,18.307,18.37,186421,0
2005-08-30,18.394,18.394,18.183,18.278,96667,0
2005-08-31,18.278,18.424,18.19,18.394,204216,0
2005-09-01,18.401,18.901,18.401,18.591,102685,0
2005-09-02,18.666,18.707,18.278,18.394,44813,0
2005-09-06,18.432,18.821,18.432,18.744,106912,0
2005-09-07,18.736,18.736,18.394,18.439,64149,0
2005-09-08,18.346,18.353,18.003,18.245,83993,0
2005-09-09,18.253,18.253,18.081,18.09,90651,0
2005-09-12,17.98,18.362,17.963,18.269,61713,0
2005-09-13,18.269,18.307,17.846,17.908,91035,0
2005-09-14,17.963,18.09,17.924,17.949,48014,0
2005-09-15,17.986,18.119,17.908,17.918,78739,0
2005-09-16,17.805,18.081,17.455,17.963,340702,0
2005-09-19,18.003,18.16,17.894,17.973,267593,0
2005-09-20,17.963,18.081,17.689,17.799,133671,0
2005-09-21,17.799,17.854,17.269,17.299,187316,0
2005-09-22,17.185,17.754,16.987,17.603,111904,0
2005-09-23,17.652,17.652,17.401,17.582,152361,0
2005-09-26,17.689,17.931,17.668,17.924,80794,0
2005-09-27,17.924,17.924,17.822,17.924,160177,0
2005-09-28,17.963,17.963,17.689,17.854,234435,0
2005-09-29,17.886,18.16,17.846,18.16,50320,0
2005-09-30,18.16,18.801,18.16,18.76,125990,0
2005-10-03,18.76,19.152,18.714,18.753,172210,0
2005-10-04,18.744,18.846,18.666,18.753,149035,0
2005-10-05,18.753,18.753,18.353,18.463,101019,0
2005-10-06,18.463,18.463,17.995,18.081,183735,0
2005-10-07,18.237,18.278,17.854,18.043,101660,0
2005-10-10,18.16,18.16,17.98,18.01,75543,0
2005-10-11,18.003,18.034,17.863,17.98,123682,0
2005-10-12,17.918,18.043,17.652,17.799,178742,0
2005-10-13,17.768,18.026,17.652,17.931,302548,0
2005-10-14,18.003,18.446,17.761,18.401,167597,0
2005-10-17,18.432,18.454,18.003,18.387,83225,0
2005-10-18,18.387,18.424,18.043,18.05,52624,0
2005-10-19,18.05,18.736,17.963,18.707,119587,0
2005-10-20,18.707,18.753,17.886,18.074,73363,0
2005-10-21,18.16,18.533,18.003,18.261,217151,0
2005-10-24,18.353,18.691,18.278,18.683,94876,0
2005-10-25,18.683,18.683,18.316,18.683,150573,0
2005-10-26,18.683,18.736,18.432,18.54,77077,0
2005-10-27,18.54,18.814,18.48,18.518,67860,0
2005-10-28,18.628,19.017,18.533,18.901,125348,0
2005-10-31,18.901,19.596,18.901,19.332,90010,0
2005-11-01,19.173,19.181,18.599,18.995,89754,0
2005-11-02,18.988,19.618,18.885,19.558,112160,0
2005-11-03,19.643,19.643,19.213,19.525,106654,0
2005-11-04,19.525,19.565,19.267,19.487,142632,0
2005-11-07,19.603,19.719,19.455,19.59,67092,0
2005-11-08,19.59,19.59,19.23,19.464,57488,0
2005-11-09,19.409,19.862,19.37,19.807,54543,0
2005-11-10,19.846,20.69,19.534,20.578,66703,0
2005-11-11,20.578,20.605,20.384,20.494,53646,0
2005-11-14,20.469,20.605,20.36,20.503,61331,0
2005-11-15,20.52,20.534,20.025,20.072,152237,0
2005-11-16,20.032,20.072,19.447,19.987,76309,0
2005-11-17,19.869,19.979,19.626,19.735,39822,0
2005-11-18,19.931,19.931,19.668,19.829,49422,0
2005-11-21,19.837,19.877,19.769,19.877,59919,0
2005-11-22,19.877,20.112,19.735,20.025,82715,0
2005-11-23,20.025,20.032,19.668,19.792,88344,0
2005-11-25,19.799,20.112,19.761,19.97,16133,0
2005-11-28,19.996,20.025,19.417,19.447,61973,0
2005-11-29,19.487,19.792,19.409,19.683,91161,0
2005-11-30,19.719,19.877,19.549,19.659,84119,0
2005-12-01,19.761,20.572,19.761,20.306,81559,0
2005-12-02,20.306,20.306,20.01,20.15,456958,0
2005-12-05,20.112,20.112,19.659,19.699,83866,0
2005-12-06,19.727,19.799,19.541,19.565,85657,0
2005-12-07,19.558,19.699,19.487,19.558,58768,0
2005-12-08,19.596,20.087,19.596,20.032,74517,0
2005-12-09,20.072,20.105,19.97,20.072,65939,0
2005-12-12,20.057,20.072,19.886,19.94,57872,0
2005-12-13,19.956,19.956,19.813,19.916,61069,0
2005-12-14,19.956,19.979,19.829,19.901,51853,0
2005-12-15,19.855,19.855,19.558,19.611,36488,0
2005-12-16,19.611,19.634,19.502,19.525,186805,0
2005-12-19,19.447,19.518,19.173,19.221,108319,0
2005-12-20,19.221,19.292,19.173,19.253,171188,0
2005-12-21,19.292,19.565,19.292,19.409,55312,0
2005-12-22,19.409,19.487,19.385,19.447,94619,0
2005-12-23,19.447,19.558,19.401,19.525,19846,0
2005-12-27,19.487,19.534,19.307,19.409,69782,0
2005-12-28,19.447,19.668,19.432,19.455,59155,0
2005-12-29,19.51,19.525,19.111,19.253,96026,0
2005-12-30,19.173,19.455,18.964,19.37,75795,0
2006-01-03,19.409,19.464,19.032,19.284,207163,0
2006-01-04,19.213,19.425,19.191,19.316,111136,0
2006-01-05,19.292,19.393,18.98,19.393,160301,0
2006-01-06,19.393,19.916,19.332,19.855,88988,0
2006-01-09,19.799,19.956,19.603,19.699,105887,0
2006-01-10,19.659,19.996,19.659,19.894,37768,0
2006-01-11,19.894,19.894,19.651,19.719,44813,0
2006-01-12,19.711,19.735,19.574,19.683,38027,0
2006-01-13,19.691,19.807,19.495,19.626,20615,0
2006-01-17,19.447,19.541,19.221,19.362,87320,0
2006-01-18,19.213,19.425,19.198,19.198,75284,0
2006-01-19,19.237,19.618,19.205,19.409,538906,0
2006-01-20,19.447,19.525,19.332,19.432,71059,0
2006-01-23,19.417,19.479,19.401,19.447,85147,0
2006-01-24,19.447,19.447,19.106,19.23,156462,0
2006-01-25,19.324,19.425,19.057,19.307,262857,0
2006-01-26,19.307,19.525,19.267,19.518,105113,0
2006-01-27,19.534,19.643,19.377,19.432,39691,0
2006-01-30,19.432,19.432,19.221,19.338,118817,0
2006-01-31,19.332,19.425,19.299,19.37,88089,0
2006-02-01,19.362,19.862,19.324,19.799,137510,0
2006-02-02,19.799,19.799,19.447,19.479,87708,0
2006-02-03,19.409,19.409,19.143,19.205,82327,0
2006-02-06,19.213,19.487,19.213,19.487,115486,0
2006-02-07,19.51,19.574,19.135,19.332,73619,0
2006-02-08,19.409,19.425,19.057,19.276,51600,0
2006-02-09,19.307,19.425,19.073,19.118,26120,0
2006-02-10,19.065,19.173,18.94,19.173,56593,0
2006-02-13,19.166,19.198,19.097,19.126,39309,0
2006-02-14,19.173,19.603,19.017,19.549,56593,0
2006-02-15,19.541,19.761,19.432,19.761,28039,0
2006-02-16,19.785,19.829,19.643,19.829,43276,0
2006-02-17,19.877,19.916,19.472,19.472,58257,0
2006-02-21,19.479,19.518,18.932,19.284,117407,0
2006-02-22,19.307,19.502,19.23,19.307,26759,0
2006-02-23,19.338,19.691,19.173,19.691,84633,0
2006-02-24,19.651,19.996,19.417,19.979,55058,0
2006-02-27,19.979,20.048,19.821,20.025,48270,0
2006-02-28,19.996,19.996,19.583,19.683,38922,0
2006-03-01,19.683,19.916,19.534,19.916,46220,0
2006-03-02,19.996,20.032,19.017,19.213,166700,0
2006-03-03,19.261,19.846,19.23,19.744,176306,0
2006-03-06,19.744,20.189,19.659,20.158,81559,0
2006-03-07,20.166,20.338,20.12,20.323,65423,0
2006-03-08,20.346,21.462,20.346,21.29,152108,0
2006-03-09,21.299,21.377,20.564,20.706,65552,0
2006-03-10,20.635,20.996,20.503,20.635,36618,0
2006-03-13,20.605,20.777,19.996,20.268,56974,0
2006-03-14,20.315,20.8,20.236,20.735,60430,0
2006-03-15,20.699,21.235,20.503,21.174,63506,0
2006-03-16,21.088,22.142,21.004,21.721,210491,0
2006-03-17,21.784,22.323,21.361,21.673,265546,0
2006-03-20,21.555,21.555,20.706,20.845,277967,0
2006-03-21,20.895,20.895,20.408,20.699,197943,0
2006-03-22,20.621,20.658,20.198,20.578,75155,0
2006-03-23,20.503,20.971,20.306,20.971,100126,0
2006-03-24,20.971,20.988,20.588,20.751,42380,0
2006-03-27,20.751,20.751,19.744,20.105,101532,0
2006-03-28,20.072,20.166,19.574,19.769,102557,0
2006-03-29,19.525,20.175,19.525,20.032,80149,0
2006-03-30,20.003,20.244,19.668,20.105,94876,0
2006-03-31,20.236,20.392,19.769,20.236,64913,0
2006-04-03,20.236,20.283,19.813,19.837,74137,0
2006-04-04,19.676,19.855,19.549,19.683,66577,0
2006-04-05,19.761,19.807,19.425,19.611,67860,0
2006-04-06,19.596,19.705,19.362,19.37,78999,0
2006-04-07,19.432,19.574,18.72,18.744,74643,0
2006-04-10,18.862,19.08,18.432,18.432,102685,0
2006-04-11,18.471,19.017,18.471,18.94,230339,0
2006-04-12,19.057,19.603,19.057,19.261,107551,0
2006-04-13,19.284,20.462,19.135,19.525,149802,0
2006-04-17,19.618,19.705,19.525,19.676,97311,0
2006-04-18,19.785,20.22,19.683,20.041,138407,0
2006-04-19,20.048,20.166,19.846,20.032,299603,0
2006-04-20,20.065,20.065,19.518,19.651,109472,0
2006-04-21,20.112,20.236,19.447,19.447,134694,0
2006-04-24,19.455,19.51,18.955,18.964,138664,0
2006-04-25,18.878,18.98,18.775,18.821,181684,0
2006-04-26,18.829,19.049,18.744,18.784,86807,0
2006-04-27,18.666,18.923,18.489,18.792,155694,0
2006-04-28,18.707,19.041,18.511,18.862,97311,0
2006-05-01,18.784,18.94,18.555,18.564,61457,0
2006-05-02,18.611,18.62,18.284,18.548,96538,0
2006-05-03,18.533,18.628,18.401,18.498,109858,0
2006-05-04,18.498,18.878,18.498,18.829,251846,0
2006-05-05,18.885,19.159,18.555,18.964,149420,0
2006-05-08,19.097,19.393,18.955,19.338,120994,0
2006-05-09,19.23,19.284,19.135,19.244,117537,0
2006-05-10,19.173,19.502,19.111,19.284,136357,0
2006-05-11,19.213,19.213,18.707,18.736,152877,0
2006-05-12,18.744,18.744,17.939,18.245,119713,0
2006-05-15,18.237,18.323,17.799,17.973,91930,0
2006-05-16,18.119,18.316,18.043,18.167,173233,0
2006-05-17,18.278,18.278,17.582,17.822,196278,0
2006-05-18,17.711,17.886,17.497,17.737,554399,0
2006-05-19,17.737,18.19,17.643,18.003,166828,0
2006-05-22,17.963,18.387,17.822,18.37,145963,0
2006-05-23,18.394,18.691,18.307,18.446,172210,0
2006-05-24,18.394,18.439,18.119,18.278,835951,0
2006-05-25,18.237,18.885,18.237,18.885,147113,0
2006-05-26,18.923,19.159,18.417,18.432,116003,0
2006-05-30,18.432,18.666,18.206,18.401,90010,0
2006-05-31,18.387,18.714,18.387,18.634,75284,0
2006-06-01,18.641,19.088,18.591,19.032,55058,0
2006-06-02,19.08,19.525,18.964,19.135,98844,0
2006-06-05,19.097,19.727,18.714,18.714,117026,0
2006-06-06,18.72,19.307,18.533,19.017,233793,0
2006-06-07,19.002,19.37,18.885,18.893,73239,0
2006-06-08,18.838,19.393,18.72,19.362,140068,0
2006-06-09,19.385,20.003,19.346,19.855,88602,0
2006-06-12,19.94,19.94,18.885,19.065,145578,0
2006-06-13,19.181,19.354,18.548,18.736,84633,0
2006-06-14,18.72,18.744,18.511,18.591,206391,0
2006-06-15,18.707,18.94,18.604,18.901,68755,0
2006-06-16,18.901,18.94,18.555,18.76,330460,0
2006-06-19,18.666,18.76,18.511,18.599,57615,0
2006-06-20,18.591,18.901,18.432,18.714,216126,0
2006-06-21,18.714,19.447,18.714,18.972,83993,0
2006-06-22,18.964,19.057,18.573,19.01,97437,0
2006-06-23,19.017,19.472,18.829,18.862,116513,0
2006-06-26,18.98,19.292,18.94,19.135,30344,0
2006-06-27,19.057,19.135,18.736,18.76,92696,0
2006-06-28,18.862,18.862,18.72,18.744,41739,0
2006-06-29,18.821,18.901,18.666,18.821,100378,0
2006-06-30,19.111,19.611,19.057,19.409,389743,0
2006-07-03,19.565,19.777,19.447,19.727,35982,0
2006-07-05,19.534,19.643,19.276,19.455,68373,0
2006-07-06,19.385,19.792,19.354,19.711,103455,0
2006-07-07,19.565,19.643,19.354,19.487,79510,0
2006-07-10,19.479,19.799,19.432,19.777,57230,0
2006-07-11,19.719,20.323,19.611,20.306,65939,0
2006-07-12,20.346,20.346,19.683,19.792,111517,0
2006-07-13,19.761,19.877,18.94,19.002,68882,0
2006-07-14,18.94,18.947,18.591,18.641,76309,0
2006-07-17,18.744,19.267,18.744,19.237,82585,0
2006-07-18,19.37,19.525,18.955,19.502,40202,0
2006-07-19,19.565,20.346,19.525,20.072,101660,0
2006-07-20,20.112,20.181,19.299,19.346,80406,0
2006-07-21,19.346,19.362,18.901,19.088,71957,0
2006-07-24,19.213,19.894,19.213,19.894,70676,0
2006-07-25,19.837,20.198,19.719,19.829,61069,0
2006-07-26,19.651,20.306,19.651,20.018,83993,0
2006-07-27,20.096,20.181,19.753,19.846,50320,0
2006-07-28,19.922,20.275,19.886,20.096,58384,0
2006-07-31,19.603,19.916,19.603,19.792,82200,0
2006-08-01,19.792,19.94,19.487,19.869,41484,0
2006-08-02,19.777,20.112,19.603,19.777,94363,0
2006-08-03,19.719,20.018,19.611,19.877,80406,0
2006-08-04,20.072,20.126,19.691,20.025,87320,0
2006-08-07,20.025,20.048,19.719,20.048,52366,0
2006-08-08,20.126,20.126,19.719,19.727,63888,0
2006-08-09,19.886,19.963,19.447,19.487,94876,0
2006-08-10,19.447,19.792,19.447,19.59,40844,0
2006-08-11,19.59,19.611,19.276,19.307,139305,0
2006-08-14,19.447,19.525,19.332,19.432,110750,0
2006-08-15,19.525,19.643,19.447,19.596,103967,0
2006-08-16,19.683,19.719,19.651,19.683,81433,0
2006-08-17,19.525,19.719,19.441,19.691,229954,0
2006-08-18,19.699,19.744,19.472,19.651,96156,0
2006-08-21,19.525,19.761,19.487,19.735,62353,0
2006-08-22,19.735,20.057,19.683,20.032,39180,0
2006-08-23,19.761,19.862,19.611,19.659,100252,0
2006-08-24,19.651,19.761,19.603,19.727,97311,0
2006-08-25,19.668,19.94,19.525,19.705,59155,0
2006-08-28,19.711,19.901,19.683,19.807,20230,0
2006-08-29,19.916,20.126,19.583,20.105,71700,0
2006-08-30,20.189,20.275,20.048,20.275,47885,0
2006-08-31,20.346,20.52,20.268,20.283,51600,0
2006-09-01,20.228,20.228,19.837,19.886,55824,0
2006-09-05,19.727,19.901,19.668,19.869,57488,0
2006-09-06,19.761,19.837,19.583,19.727,145578,0
2006-09-07,19.683,19.799,19.393,19.409,186805,0
2006-09-08,19.332,19.425,19.111,19.307,161454,0
2006-09-11,19.267,19.354,19.173,19.198,97180,0
2006-09-12,19.198,19.307,18.862,19.276,328542,0
2006-09-13,19.643,20.032,19.534,19.719,2088012,0
2006-09-14,19.643,19.821,19.59,19.727,439808,0
2006-09-15,19.916,20.213,19.837,20.048,532502,0
2006-09-18,20.032,20.032,19.705,19.846,236994,0
2006-09-19,19.956,20.041,19.837,19.996,279503,0
2006-09-20,20.112,20.293,19.987,20.206,244805,0
2006-09-21,20.15,20.228,19.807,19.877,346464,0
2006-09-22,19.837,20.251,19.603,20.189,519698,0
2006-09-25,20.189,20.228,19.956,20.096,213308,0
2006-09-26,20.096,20.096,19.908,19.987,193076,0
2006-09-27,19.987,20.133,19.916,19.996,149035,0
2006-09-28,19.996,20.22,19.94,20.065,151724,0
2006-09-29,19.987,20.275,19.877,19.922,409586,0
2006-10-02,19.908,19.916,19.643,19.659,164781,0
2006-10-03,19.618,19.792,19.409,19.777,204475,0
2006-10-04,19.792,20.158,19.785,19.987,156589,0
2006-10-05,19.948,20.299,19.948,20.15,257356,0
2006-10-06,20.189,20.206,19.97,20.158,133541,0
2006-10-09,20.158,20.158,19.877,20.126,117537,0
2006-10-10,20.087,20.384,19.956,20.306,207802,0
2006-10-11,20.228,20.368,20.105,20.228,116769,0
2006-10-12,20.299,20.477,20.228,20.384,81433,0
2006-10-13,20.425,20.862,20.418,20.588,109472,0
2006-10-16,20.596,20.929,20.588,20.836,108829,0
2006-10-17,20.699,20.845,20.555,20.8,76570,0
2006-10-18,20.759,21.016,20.613,20.69,144166,0
2006-10-19,20.735,21.064,20.699,20.996,164145,0
2006-10-20,21.049,21.049,20.735,20.87,66066,0
2006-10-23,20.87,21.031,20.777,21.031,103455,0
2006-10-24,21.127,21.127,20.384,20.706,122527,0
2006-10-25,20.706,20.971,20.527,20.792,105371,0
2006-10-26,20.735,20.879,20.674,20.699,106782,0
2006-10-27,20.714,20.814,20.628,20.635,148264,0
2006-10-30,20.635,20.862,20.425,20.853,147628,0
2006-10-31,20.853,21.057,20.674,20.8,160177,0
2006-11-01,20.828,20.853,20.486,20.494,108446,0
2006-11-02,20.494,20.69,20.206,20.613,270156,0
2006-11-03,20.605,21.01,20.346,20.658,369641,0
2006-11-06,20.814,21.29,20.777,21.274,289234,0
2006-11-07,21.274,21.604,21.213,21.322,204602,0
2006-11-08,21.361,21.361,20.895,21.322,201786,0
2006-11-09,21.399,21.407,21.049,21.274,123556,0
2006-11-10,21.354,21.657,21.282,21.635,130854,0
2006-11-13,21.673,21.915,21.581,21.822,170416,0
2006-11-14,21.87,22.243,21.698,21.792,1499819,0
2006-11-15,21.792,21.853,21.681,21.792,245317,0
2006-11-16,21.909,22.212,21.87,22.048,185525,0
2006-11-17,22.057,22.08,21.822,21.947,608555,0
2006-11-20,22.103,22.611,21.87,22.228,973843,0
2006-11-21,22.267,22.409,22.243,22.383,385135,0
2006-11-22,22.308,22.376,22.057,22.197,235586,0
2006-11-24,22.197,22.485,22.11,22.4,66195,0
2006-11-27,22.29,22.392,21.909,21.963,198710,0
2006-11-28,21.978,22.197,21.947,22.118,202551,0
2006-11-29,22.29,22.688,22.283,22.493,179379,0
2006-11-30,22.501,23.611,22.336,23.196,546073,0
2006-12-01,23.041,23.16,22.478,22.844,245956,0
2006-12-04,22.844,23.338,22.799,23.227,254534,0
2006-12-05,23.227,23.423,23.088,23.236,182068,0
2006-12-06,23.16,23.297,23.08,23.196,134822,0
2006-12-07,23.252,23.423,23.048,23.096,187700,0
2006-12-08,23.167,23.252,22.918,22.918,154411,0
2006-12-11,22.978,23.297,22.738,23.104,175666,0
2006-12-12,23.104,23.414,22.688,22.773,209213,0
2006-12-13,22.782,23.024,22.535,22.836,142632,0
2006-12-14,22.91,23.297,22.648,22.728,259272,0
2006-12-15,22.782,23.471,22.773,22.939,277455,0
2006-12-18,22.995,22.995,22.636,22.656,171568,0
2006-12-19,22.501,22.563,22.024,22.103,152877,0
2006-12-20,22.165,22.376,22.11,22.173,153899,0
2006-12-21,22.15,22.383,22.142,22.182,516624,0
2006-12-22,22.228,22.299,21.5,21.947,122788,0
2006-12-26,21.87,22.103,21.681,22.024,92057,0
2006-12-27,22.15,22.469,21.956,22.063,127777,0
2006-12-28,22.063,22.251,21.814,22.118,130471,0
2006-12-29,22.118,22.376,22.11,22.236,150442,0
2007-01-03,22.648,23.781,22.526,22.648,410998,0
2007-01-04,22.97,23.088,22.648,22.844,298708,0
2007-01-05,22.142,22.978,22.142,22.579,286032,0
2007-01-08,22.648,22.648,22.315,22.509,123169,0
2007-01-09,22.713,23.011,22.68,22.995,356834,0
2007-01-10,23.024,23.024,22.851,22.962,245190,0
2007-01-11,23.353,23.634,22.978,23.048,215740,0
2007-01-12,23.056,23.211,22.962,23.015,208444,0
2007-01-16,23.08,23.781,23.065,23.353,254534,0
2007-01-17,23.353,24.105,23.297,23.774,112160,0
2007-01-18,23.774,23.781,23.353,23.523,119201,0
2007-01-19,23.531,24.509,23.531,24.493,169647,0
2007-01-22,24.587,24.68,24.001,24.112,334815,0
2007-01-23,24.056,24.493,23.955,24.125,271183,0
2007-01-24,24.213,24.266,23.968,24.213,59919,0
2007-01-25,24.298,24.376,24.078,24.197,143145,0
2007-01-26,24.275,24.275,23.985,24.213,53776,0
2007-01-29,24.105,24.337,24.056,24.298,206138,0
2007-01-30,24.291,24.524,24.197,24.446,115872,0
2007-01-31,24.454,24.975,24.252,24.891,118434,0
2007-02-01,25.047,25.181,24.603,25.032,99358,0
2007-02-02,24.446,25.196,24.213,25.196,352866,0
2007-02-05,25.21,25.21,24.745,25.064,510864,0
2007-02-06,25.181,25.299,24.993,25.299,187828,0
2007-02-07,25.397,25.397,25.095,25.224,179633,0
2007-02-08,25.224,25.291,25.017,25.261,332387,0
2007-02-09,25.291,25.377,24.837,25.117,301782,0
2007-02-12,25.217,25.217,24.385,24.587,173811,0
2007-02-13,24.696,25.196,24.65,25.149,149420,0
2007-02-14,24.815,24.823,24.517,24.626,210652,0
2007-02-15,24.626,25.078,24.578,24.866,141478,0
2007-02-16,24.882,24.984,24.634,24.939,99739,0
2007-02-20,24.917,25.117,24.501,25.055,132007,0
2007-02-21,24.353,25.064,24.353,24.672,109217,0
2007-02-22,24.603,24.806,24.213,24.806,117662,0
2007-02-23,24.806,24.859,24.399,24.672,208058,0
2007-02-26,24.658,24.954,24.04,24.446,208189,0
2007-02-27,24.056,24.275,23.312,23.555,197816,0
2007-02-28,23.478,24.07,23.174,23.626,237381,0
2007-03-01,23.463,24.22,23.196,24.031,278733,0
2007-03-02,24.188,24.188,23.16,23.399,235970,0
2007-03-05,23.16,23.407,22.33,22.33,264908,0
2007-03-06,22.478,23.252,22.424,23.056,241348,0
2007-03-07,23.181,23.43,22.728,22.799,231361,0
2007-03-08,22.939,23.399,22.918,23.174,119460,0
2007-03-09,23.346,23.931,23.072,23.58,259400,0
2007-03-12,23.596,24.132,23.438,24.132,296020,0
2007-03-13,23.939,23.939,23.041,23.713,309333,0
2007-03-14,23.634,24.275,23.51,23.939,368745,0
2007-03-15,23.883,24.164,23.634,24.164,194102,0
2007-03-16,24.164,24.213,23.447,23.766,333917,0
2007-03-19,23.011,23.689,22.738,23.689,357091,0
2007-03-20,23.689,23.968,23.588,23.859,177460,0
2007-03-21,23.83,24.236,23.478,24.236,292562,0
2007-03-22,24.353,24.658,24.112,24.345,278480,0
2007-03-23,24.291,24.68,24.213,24.236,222529,0
2007-03-26,24.258,24.291,23.64,24.04,338529,0
2007-03-27,23.844,23.976,23.463,23.64,434172,0
2007-03-28,23.523,23.689,23.056,23.392,285523,0
2007-03-29,23.51,23.531,23.048,23.134,145449,0
2007-03-30,23.116,23.729,23.116,23.655,161323,0
2007-04-02,23.743,23.852,23.523,23.814,217792,0
2007-04-03,23.96,24.132,23.79,23.968,261576,0
2007-04-04,23.976,23.976,23.555,23.875,138535,0
2007-04-05,23.83,23.844,23.564,23.729,116003,0
2007-04-09,23.697,23.697,23.385,23.463,130597,0
2007-04-10,23.245,23.447,23.218,23.362,283088,0
2007-04-11,23.517,23.517,23.048,23.261,675901,0
2007-04-12,22.103,23.407,22.103,23.269,148650,0
2007-04-13,23.379,23.399,23.003,23.252,327003,0
2007-04-16,23.329,23.79,23.289,23.758,106271,0
2007-04-17,23.758,24.086,23.736,23.976,95645,0
2007-04-18,23.923,24.078,23.781,23.852,126884,0
2007-04-19,23.697,23.704,23.072,23.548,69395,0
2007-04-20,23.814,23.814,23.611,23.634,127907,0
2007-04-23,23.64,24.095,23.64,24.07,187700,0
2007-04-24,24.164,24.164,23.713,24.04,92442,0
2007-04-25,24.236,24.36,23.64,24.132,109731,0
2007-04-26,24.132,24.275,24.095,24.197,89496,0
2007-04-27,24.086,24.745,23.985,24.236,248004,0
2007-04-30,24.18,24.266,23.603,23.915,153000,0
2007-05-01,23.939,24.141,22.728,22.823,294736,0
2007-05-02,22.946,23.407,22.946,23.211,324573,0
2007-05-03,23.297,23.454,23.048,23.096,193463,0
2007-05-04,23.196,23.196,22.885,23.041,154411,0
2007-05-07,23.041,23.134,22.844,22.885,114718,0
2007-05-08,22.858,23.203,22.773,22.901,154032,0
2007-05-09,22.807,23.174,22.713,23.015,79255,0
2007-05-10,22.939,22.97,22.432,22.432,149291,0
2007-05-11,22.586,22.844,22.586,22.791,112417,0
2007-05-14,22.823,23.041,22.323,22.323,191543,0
2007-05-15,22.299,22.555,22.275,22.432,268108,0
2007-05-16,22.541,22.611,22.206,22.259,246850,0
2007-05-17,22.267,22.392,21.721,21.759,266573,0
2007-05-18,21.691,21.721,21.181,21.399,161196,0
2007-05-21,21.33,21.978,21.33,21.808,108446,0
2007-05-22,21.711,21.947,21.471,21.626,241733,0
2007-05-23,21.698,21.947,21.698,21.814,181426,0
2007-05-24,21.775,21.931,21.572,21.711,288595,0
2007-05-25,21.721,22.259,21.681,21.736,233023,0
2007-05-29,21.861,22.344,21.861,22.135,157614,0
2007-05-30,22.072,22.571,22.072,22.571,90136,0
2007-05-31,22.548,22.978,22.461,22.978,503566,0
2007-06-01,22.978,23.859,22.978,23.116,1946663,0
2007-06-04,23.116,23.43,23.048,23.203,438267,0
2007-06-05,23.134,23.134,22.851,23.088,291411,0
2007-06-06,23.072,23.116,22.858,23.116,207802,0
2007-06-07,23.015,23.015,22.416,22.611,167853,0
2007-06-08,22.611,22.836,22.336,22.799,140969,0
2007-06-11,22.844,22.844,22.37,22.648,224192,0
2007-06-12,22.535,22.535,22.072,22.251,167983,0
2007-06-13,22.259,22.648,22.142,22.493,890880,0
2007-06-14,22.461,22.509,22.142,22.142,220480,0
2007-06-15,22.924,23.011,22.409,22.571,367462,0
2007-06-18,22.738,22.738,22.299,22.432,154032,0
2007-06-19,22.283,22.68,22.142,22.68,157868,0
2007-06-20,22.75,22.75,22.048,22.103,110875,0
2007-06-21,22.11,22.11,21.691,21.947,202169,0
2007-06-22,21.947,22.15,21.642,21.902,364262,0
2007-06-25,21.902,22.15,21.572,21.581,249159,0
2007-06-26,21.588,21.87,21.229,21.534,321503,0
2007-06-27,21.377,21.994,21.267,21.909,232000,0
2007-06-28,21.213,22.11,21.213,21.931,206521,0
2007-06-29,22.057,22.15,21.947,22.096,294736,0
2007-07-02,22.206,22.619,22.173,22.548,163502,0
2007-07-03,22.548,22.628,22.493,22.586,97180,0
2007-07-05,22.563,22.954,22.548,22.844,160684,0
2007-07-06,22.844,23.041,22.728,22.929,88861,0
2007-07-09,22.962,23.032,22.858,22.929,175921,0
2007-07-10,22.713,22.946,22.485,22.611,192180,0
2007-07-11,22.555,22.648,22.19,22.19,171056,0
2007-07-12,22.259,22.299,21.784,22.212,229444,0
2007-07-13,22.142,22.586,21.994,22.548,345826,0
2007-07-16,22.409,22.696,22.323,22.485,207546,0
2007-07-17,22.493,22.628,21.742,22.135,69905,0
2007-07-18,21.947,21.978,21.424,21.923,126245,0
2007-07-19,22.08,22.089,21.902,22.024,59282,0
2007-07-20,21.978,21.978,21.322,21.673,227138,0
2007-07-23,21.721,21.742,21.111,21.111,94494,0
2007-07-24,20.902,21.167,20.555,20.777,244425,0
2007-07-25,21.471,21.48,20.628,21.01,271566,0
2007-07-26,20.658,20.792,20.12,20.628,247752,0
2007-07-27,20.477,20.503,19.541,19.541,296789,0
2007-07-30,19.518,19.634,18.98,19.267,191030,0
2007-07-31,19.761,20.628,19.166,19.956,543386,0
2007-08-01,19.97,20.236,19.338,19.916,519828,0
2007-08-02,19.956,20.494,19.869,20.133,354917,0
2007-08-03,20.105,20.469,19.777,20.048,624561,0
2007-08-06,19.987,20.418,19.525,20.251,873080,0
2007-08-07,20.251,21.197,20.018,20.699,232897,0
2007-08-08,21.149,21.8,20.921,21.635,439677,0
2007-08-09,21.829,21.87,20.534,20.814,325978,0
2007-08-10,20.542,21.635,20.299,20.971,235841,0
2007-08-13,21.205,21.447,20.511,20.862,351074,0
2007-08-14,20.908,20.908,20.299,20.306,136100,0
2007-08-15,20.299,21.205,20.141,20.306,124580,0
2007-08-16,20.306,21.205,19.987,20.072,638388,0
2007-08-17,21.088,22.173,20.727,21.088,668860,0
2007-08-20,21.213,21.87,21.024,21.87,301140,0
2007-08-21,21.604,21.87,21.322,21.792,505099,0
2007-08-22,21.845,22.352,21.572,21.939,219325,0
2007-08-23,22.197,22.251,21.525,21.65,213047,0
2007-08-24,21.635,21.902,21.314,21.814,136357,0
2007-08-27,21.792,21.994,21.508,21.65,132258,0
2007-08-28,21.548,21.642,21.024,21.024,168754,0
2007-08-29,21.104,21.5,20.947,21.377,148650,0
2007-08-30,21.135,21.775,21.135,21.415,95899,0
2007-08-31,21.861,22.501,21.415,22.135,253000,0
2007-09-04,22.08,22.243,21.861,22.08,133159,0
2007-09-05,21.902,21.902,21.307,21.775,169393,0
2007-09-06,21.931,22.157,21.626,21.729,101019,0
2007-09-07,21.29,21.555,20.768,21.314,242243,0
2007-09-10,21.322,21.838,20.792,21.508,185267,0
2007-09-11,21.534,21.963,21.462,21.698,112799,0
2007-09-12,21.572,22.072,21.555,21.768,119841,0
2007-09-13,21.829,22.493,21.751,22.267,149545,0
2007-09-14,21.963,22.33,21.963,22.33,92696,0
2007-09-17,22.221,22.392,22.003,22.04,239042,0
2007-09-18,22.118,22.259,21.885,22.096,426364,0
2007-09-19,22.37,22.799,22.267,22.299,243651,0
2007-09-20,22.197,22.424,22.15,22.336,200378,0
2007-09-21,22.535,22.814,22.383,22.579,272208,0
2007-09-24,22.555,23.088,22.555,22.962,267722,0
2007-09-25,22.858,22.924,22.744,22.844,392049,0
2007-09-26,22.954,23.041,22.579,22.894,178996,0
2007-09-27,22.885,23.041,22.791,22.885,74391,0
2007-09-28,22.829,22.995,22.664,22.875,123810,0
2007-10-01,22.807,23.774,22.603,23.43,216895,0
2007-10-02,23.385,23.555,23.104,23.104,153899,0
2007-10-03,22.875,23.088,22.823,22.954,156589,0
2007-10-04,22.485,22.611,22.336,22.493,1385482,0
2007-10-05,22.535,23.261,22.383,23.252,592680,0
2007-10-08,23.245,23.423,22.571,23.423,353253,0
2007-10-09,23.399,23.781,23.096,23.743,266827,0
2007-10-10,23.362,23.839,23.032,23.564,623535,0
2007-10-11,23.618,23.713,23.116,23.51,314711,0
2007-10-12,23.502,23.821,23.385,23.531,263883,0
2007-10-15,23.502,23.523,22.493,22.939,201019,0
2007-10-16,22.924,23.181,22.454,22.509,136100,0
2007-10-17,22.648,22.648,21.784,22.432,312792,0
2007-10-18,22.336,22.548,21.909,22.548,188599,0
2007-10-19,22.454,22.454,21.282,21.361,210112,0
2007-10-22,21.213,21.994,21.073,21.915,169264,0
2007-10-23,22.103,22.135,21.5,21.947,123169,0
2007-10-24,21.736,21.751,21.088,21.691,172720,0
2007-10-25,21.681,22.024,21.222,21.822,234435,0
2007-10-26,22.063,22.376,21.666,22.336,142250,0
2007-10-29,22.283,22.454,21.642,22.236,196278,0
2007-10-30,22.08,22.594,21.956,22.275,378348,0
2007-10-31,22.416,22.594,22.212,22.212,431099,0
2007-11-01,22.017,22.017,21.181,21.337,413814,0
2007-11-02,21.433,21.721,20.477,20.674,445696,0
2007-11-05,20.299,20.845,19.996,20.621,362727,0
2007-11-06,20.735,21.188,20.447,21.016,378988,0
2007-11-07,20.699,20.902,20.441,20.674,366694,0
2007-11-08,20.929,21.384,20.166,20.432,401395,0
2007-11-09,20.126,21.057,20.041,20.768,260824,0
2007-11-12,20.674,21.197,20.455,20.596,159536,0
2007-11-13,20.735,22.142,20.735,21.853,245956,0
2007-11-14,21.909,22.165,21.564,21.698,203194,0
2007-11-15,21.657,21.915,20.996,21.902,303574,0
2007-11-16,21.454,21.454,20.346,20.751,893819,0
2007-11-19,20.682,20.735,20.126,20.441,225090,0
2007-11-20,20.384,20.542,19.487,19.869,308567,0
2007-11-21,19.719,19.886,19.455,19.735,236354,0
2007-11-23,19.744,19.996,19.487,19.855,64658,0
2007-11-26,19.837,19.901,18.801,19.106,380396,0
2007-11-27,19.118,19.244,18.104,18.98,399089,0
2007-11-28,19.01,19.799,18.727,19.727,308311,0
2007-11-29,19.719,20.462,19.455,20.112,369769,0
2007-11-30,20.323,21.088,19.956,20.198,413428,0
2007-12-03,20.306,20.346,19.634,19.727,220175,0
2007-12-04,19.611,20.175,19.611,19.744,240068,0
2007-12-05,20.072,20.213,19.683,20.048,160813,0
2007-12-06,19.769,20.727,19.769,20.727,252233,0
2007-12-07,20.821,21.01,20.605,20.806,107936,0
2007-12-10,20.902,21.167,20.503,21.135,199736,0
2007-12-11,21.167,21.691,20.879,20.887,654266,0
2007-12-12,21.384,21.736,20.777,21.049,544259,0
2007-12-13,20.947,21.024,20.674,20.971,253512,0
2007-12-14,20.727,21.213,20.166,20.198,171568,0
2007-12-17,20.112,20.323,19.837,19.855,263116,0
2007-12-18,20.112,20.621,19.777,20.621,295760,0
2007-12-19,20.621,20.996,20.441,20.929,200630,0
2007-12-20,21.167,21.517,20.613,21.517,209470,0
2007-12-21,21.751,22.103,21.596,21.947,714829,0
2007-12-24,21.87,22.563,21.736,22.454,92315,0
2007-12-26,22.142,22.814,21.784,22.275,204984,0
2007-12-27,22.236,22.361,21.197,21.368,202566,0
2007-12-28,21.368,21.729,20.845,20.955,119201,0
2007-12-31,20.887,21.004,20.511,20.971,174129,0
2008-01-02,21.016,21.016,20.236,20.548,197050,0
2008-01-03,20.572,21.149,20.065,20.065,350609,0
2008-01-04,19.829,20.26,19.59,19.931,326493,0
2008-01-07,20.048,20.527,19.691,20.158,284368,0
2008-01-08,20.181,21.088,20.057,20.244,416246,0
2008-01-09,20.105,20.862,19.596,20.792,395629,0
2008-01-10,20.588,21.345,20.096,20.87,341985,0
2008-01-11,20.665,21.345,20.315,20.777,509923,0
2008-01-14,20.908,21.181,20.605,21.031,592759,0
2008-01-15,20.814,21.282,20.564,20.845,406386,0
2008-01-16,20.821,21.853,20.785,21.525,518039,0
2008-01-17,21.711,21.877,21.049,21.049,598315,0
2008-01-18,20.895,21.314,20.346,20.759,315598,0
2008-01-22,19.996,21.705,19.97,21.188,355171,0
2008-01-23,20.621,22.259,20.621,22.259,414453,0
2008-01-24,22.259,22.454,21.885,22.315,285958,0
2008-01-25,22.535,22.807,21.822,22.259,457085,0
2008-01-28,22.165,22.929,22.01,22.929,549271,0
2008-01-29,23.024,23.041,22.4,22.611,419878,0
2008-01-30,22.299,22.526,21.447,21.572,1021763,0
2008-01-31,21.751,22.535,21.447,22.535,441727,0
2008-02-01,22.586,22.814,22.212,22.526,406133,0
2008-02-04,22.416,22.954,22.259,22.644,291156,0
2008-02-05,22.221,22.954,22.182,22.764,538393,0
2008-02-06,22.995,23.041,22.361,22.461,434556,0
2008-02-07,22.336,22.978,22.336,22.894,419961,0
2008-02-08,22.851,22.995,22.461,22.571,348642,0
2008-02-11,22.535,22.636,22.11,22.206,400816,0
2008-02-12,21.87,22.024,21.127,21.909,1181146,0
2008-02-13,22.072,22.212,20.699,20.879,1102994,0
2008-02-14,20.955,20.955,20.306,20.392,525637,0
2008-02-15,20.251,20.432,19.837,20.33,340834,0
2008-02-19,20.548,20.674,19.979,20.072,315866,0
2008-02-20,19.97,20.392,19.916,20.299,270795,0
2008-02-21,20.4,20.621,19.855,20.087,341214,0
2008-02-22,20.08,20.418,19.719,20.268,278220,0
2008-02-25,20.352,20.879,20.112,20.462,473743,0
2008-02-26,20.228,20.87,20.105,20.658,549150,0
2008-02-27,20.542,20.814,20.283,20.462,673196,0
2008-02-28,20.4,20.744,19.931,20.228,340576,0
2008-02-29,19.916,20.462,19.869,20.384,349283,0
2008-03-03,20.441,20.714,19.956,20.714,348262,0
2008-03-04,20.087,20.777,19.719,20.613,577977,0
2008-03-05,20.699,20.744,20.087,20.244,342538,0
2008-03-06,20.08,20.096,19.479,19.651,465092,0
2008-03-07,19.525,20.425,19.401,20.384,334687,0
2008-03-10,20.384,20.469,19.956,20.181,230980,0
2008-03-11,20.768,21.48,20.503,21.48,323962,0
2008-03-12,21.48,21.87,21.235,21.235,202732,0
2008-03-13,21.024,21.588,20.845,21.361,763607,0
2008-03-14,21.439,21.588,20.744,21.259,458112,0
2008-03-17,20.621,21.596,20.578,21.181,199608,0
2008-03-18,21.751,22.361,21.572,22.361,439767,0
2008-03-19,22.485,22.619,21.909,21.909,326804,0
2008-03-20,22.135,22.259,21.618,21.87,930503,0
2008-03-24,21.853,22.619,21.853,22.236,285903,0
2008-03-25,22.251,22.259,21.956,22.228,148905,0
2008-03-26,22.206,22.416,21.978,22.416,354020,0
2008-03-27,22.376,22.416,22.024,22.157,378348,0
2008-03-28,22.103,22.103,21.392,21.471,502948,0
2008-03-31,21.399,22.157,21.337,21.368,340470,0
2008-04-01,21.454,22.173,21.424,21.947,612924,0
2008-04-02,21.931,22.024,21.808,21.87,682561,0
2008-04-03,21.635,22.003,21.377,22.003,791264,0
2008-04-04,22.063,22.283,21.784,21.947,583078,0
2008-04-07,22.04,22.08,21.642,21.814,284625,0
2008-04-08,21.775,21.909,21.581,21.705,220853,0
2008-04-09,21.822,21.822,21.181,21.235,242303,0
2008-04-10,21.314,21.681,21.073,21.611,484038,0
2008-04-11,21.399,21.462,20.921,21.141,181701,0
2008-04-14,21.016,21.111,20.768,21.024,262352,0
2008-04-15,21.127,21.282,20.721,21.244,302820,0
2008-04-16,21.274,22.126,21.274,22.063,356858,0
2008-04-17,21.673,22.97,21.267,22.728,2736021,0
2008-04-18,23.104,23.571,23.104,23.43,3780230,0
2008-04-21,23.312,23.58,23.088,23.252,1238787,0
2008-04-22,23.11,23.423,22.713,23.297,827120,0
2008-04-23,23.353,23.571,23.041,23.571,619444,0
2008-04-24,23.564,24.151,23.346,24.125,465530,0
2008-04-25,24.141,24.322,23.883,24.252,599298,0
2008-04-28,24.236,24.556,24.132,24.291,713965,0
2008-04-29,24.205,24.478,23.588,23.821,568658,0
2008-04-30,23.821,24.282,23.471,23.844,1494604,0
2008-05-01,23.75,24.001,23.392,23.626,1001998,0
2008-05-02,23.555,24.22,23.43,23.548,906667,0
2008-05-05,23.447,23.611,23.289,23.555,408017,0
2008-05-06,23.555,24.132,23.471,23.655,571990,0
2008-05-07,23.673,23.743,23.297,23.51,900438,0
2008-05-08,23.673,23.883,23.471,23.664,567315,0
2008-05-09,23.43,23.96,23.277,23.618,308550,0
2008-05-12,23.766,24.031,23.454,24.031,400324,0
2008-05-13,23.867,23.96,23.634,23.673,273324,0
2008-05-14,23.407,23.859,23.329,23.548,332780,0
2008-05-15,23.471,23.859,23.362,23.821,194885,0
2008-05-16,24.031,24.031,23.478,23.9,327758,0
2008-05-19,23.844,24.173,23.596,24.04,365163,0
2008-05-20,23.875,24.086,23.673,23.736,628440,0
2008-05-21,23.821,23.96,23.407,23.58,502666,0
2008-05-22,23.64,23.758,23.218,23.353,384348,0
2008-05-23,23.196,23.564,22.946,23.392,312578,0
2008-05-27,23.51,23.985,23.392,23.931,282528,0
2008-05-28,23.968,24.017,23.283,23.64,292741,0
2008-05-29,23.478,24.117,23.43,24.04,351218,0
2008-05-30,24.017,24.213,23.626,23.758,386562,0
2008-06-02,23.781,23.931,23.649,23.774,564171,0
2008-06-03,24.017,24.337,23.968,24.197,632210,0
2008-06-04,24.151,24.642,24.151,24.345,371959,0
2008-06-05,24.501,25.055,24.501,24.932,485799,0
2008-06-06,24.852,24.859,24.117,24.117,483064,0
2008-06-09,24.258,24.626,23.875,23.915,548004,0
2008-06-10,23.72,24.105,23.611,23.968,579236,0
2008-06-11,23.955,24.04,23.673,23.891,1260936,0
2008-06-12,24.048,24.236,23.43,23.649,541920,0
2008-06-13,23.655,23.891,23.181,23.58,1025818,0
2008-06-16,23.392,23.603,22.995,23.385,736964,0
2008-06-17,23.353,23.353,22.97,23.032,877506,0
2008-06-18,22.799,23.041,22.509,22.696,824397,0
2008-06-19,22.688,22.823,22.619,22.799,696396,0
2008-06-20,22.688,22.728,22.361,22.713,749967,0
2008-06-23,22.939,22.939,22.089,22.135,292771,0
2008-06-24,21.963,22.236,21.751,21.923,724648,0
2008-06-25,21.902,22.392,21.861,22.206,717447,0
2008-06-26,22.017,22.072,21.54,21.681,1085943,0
2008-06-27,21.751,22.033,21.462,21.994,1001245,0
2008-06-30,21.923,22.182,21.705,21.742,649156,0
2008-07-01,21.596,22.165,21.54,22.135,562595,0
2008-07-02,22.118,22.197,21.87,22.01,827901,0
2008-07-03,22.096,22.103,21.681,21.736,484962,0
2008-07-07,21.963,21.978,21.5,21.626,639682,0
2008-07-08,21.618,22.894,21.5,22.894,621381,0
2008-07-09,22.799,22.799,21.534,21.604,390185,0
2008-07-10,21.604,22.251,21.407,22.11,512135,0
2008-07-11,22.228,22.648,21.994,22.352,920855,0
2008-07-14,22.493,22.571,22.126,22.299,465728,0
2008-07-15,22.142,22.485,21.838,22.096,784685,0
2008-07-16,22.157,23.096,21.845,23.096,544740,0
2008-07-17,23.041,23.58,22.603,23.329,592975,0
2008-07-18,23.37,23.423,22.995,23.362,376779,0
2008-07-21,23.346,23.729,23.236,23.649,399638,0
2008-07-22,23.634,23.931,23.211,23.743,477087,0
2008-07-23,23.032,23.821,21.307,23.64,1094171,0
2008-07-24,23.471,23.655,22.454,22.469,400130,0
2008-07-25,22.68,23.125,22.344,22.995,356453,0
2008-07-28,22.885,23.346,22.603,22.688,203209,0
2008-07-29,22.636,23.353,22.469,23.236,906986,0
2008-07-30,23.385,23.655,22.807,23.167,1070245,0
2008-07-31,22.97,23.11,22.672,22.866,566974,0
2008-08-01,23.015,23.16,21.956,22.738,643355,0
2008-08-04,22.586,22.586,21.971,22.024,399627,0
2008-08-05,22.611,22.894,21.987,22.894,954578,0
2008-08-06,22.644,23.088,22.409,22.858,229453,0
2008-08-07,22.807,22.814,22.454,22.648,343781,0
2008-08-08,22.535,23.43,22.535,23.297,297959,0
2008-08-11,23.211,24.105,22.68,24.07,831077,0
2008-08-12,23.875,24.213,23.564,23.852,1079939,0
2008-08-13,23.655,23.821,23.252,23.338,834797,0
2008-08-14,23.167,23.673,23.151,23.523,332079,0
2008-08-15,23.947,24.07,23.353,23.781,576195,0
2008-08-18,23.758,23.9,22.978,23.236,394166,0
2008-08-19,23.056,23.056,22.432,22.799,328536,0
2008-08-20,22.644,22.978,22.336,22.721,480048,0
2008-08-21,22.344,22.986,22.19,22.664,336282,0
2008-08-22,22.836,23.143,22.656,23.143,295378,0
2008-08-25,22.995,22.995,22.603,22.791,263895,0
2008-08-26,22.807,23.16,22.728,23.134,299198,0
2008-08-27,22.978,23.43,22.814,23.304,337386,0
2008-08-28,23.423,23.915,23.269,23.758,349493,0
2008-08-29,23.564,24.056,23.269,23.681,405193,0
2008-09-02,24.157,24.524,23.852,24.314,575123,0
2008-09-03,24.236,24.556,24.01,24.282,406694,0
2008-09-04,24.078,24.353,23.806,23.968,348092,0
2008-09-05,23.931,24.322,23.649,24.298,363680,0
2008-09-08,24.728,25.102,24.141,24.788,659643,0
2008-09-09,24.376,24.845,23.821,23.821,726125,0
2008-09-10,24.236,24.266,23.523,23.875,478046,0
2008-09-11,23.353,24.001,23.096,24.001,797203,0
2008-09-12,23.79,23.976,23.261,23.875,506686,0
2008-09-15,22.579,23.9,22.579,22.799,426131,0
2008-09-16,22.672,24.213,22.424,23.915,914368,0
2008-09-17,23.649,24.228,23.261,23.353,750957,0
2008-09-18,23.438,25.464,23.37,24.439,993120,0
2008-09-19,25.102,25.984,24.205,25.11,1432400,0
2008-09-22,24.788,24.852,24.173,24.258,752864,0
2008-09-23,24.423,24.993,24.164,24.431,373604,0
2008-09-24,24.705,24.705,23.806,24.086,369515,0
2008-09-25,24.188,25.086,24.086,24.564,529188,0
2008-09-26,23.891,25.548,23.891,25.499,600217,0
2008-09-29,24.975,25.704,24.696,25.189,664439,0
2008-09-30,25.464,27.14,24.54,26.461,935906,0
2008-10-01,27.266,27.266,25.601,26.024,369434,0
2008-10-02,25.869,26.751,25.406,25.658,641485,0
2008-10-03,26.134,28.898,25.07,25.224,569769,0
2008-10-06,24.236,25.21,23.517,25.21,649836,0
2008-10-07,25.224,25.224,22.823,22.823,972372,0
2008-10-08,22.057,23.447,21.87,22.461,915552,0
2008-10-09,22.571,22.829,20.613,20.613,622690,0
2008-10-10,20.228,23.048,18.98,22.509,1656905,0
2008-10-13,23.993,23.993,21.978,23.236,784514,0
2008-10-14,23.664,23.781,20.971,22.19,684198,0
2008-10-15,21.407,21.759,19.699,19.777,652858,0
2008-10-16,19.956,20.527,19.191,19.987,1054251,0
2008-10-17,19.502,20.947,19.385,20.065,606025,0
2008-10-20,20.555,20.555,19.683,20.462,540086,0
2008-10-21,20.283,20.699,20.048,20.126,367514,0
2008-10-22,19.711,20.36,18.829,19.541,596238,0
2008-10-23,19.727,20.141,17.918,20.112,893741,0
2008-10-24,19.691,20.306,18.65,19.205,837941,0
2008-10-27,18.995,19.676,17.388,17.388,839074,0
2008-10-28,17.346,19.244,16.933,19.205,1355115,0
2008-10-29,19.518,20.432,18.753,18.855,922088,0
2008-10-30,19.518,19.676,18.417,19.338,685292,0
2008-10-31,19.525,20.534,19.118,20.293,865863,0
2008-11-03,20.12,20.542,19.785,19.979,299564,0
2008-11-04,20.36,20.548,19.525,20.08,1020310,0
2008-11-05,19.807,19.901,18.573,18.691,827666,0
2008-11-06,18.417,18.893,17.603,18.05,946318,0
2008-11-07,18.221,18.98,17.626,18.923,663129,0
2008-11-10,19.198,19.338,16.674,17.059,860261,0
2008-11-11,16.737,17.697,16.229,17.299,685818,0
2008-11-12,16.886,17.582,16.737,17.075,698853,0
2008-11-13,17.191,18.119,15.9,18.034,875576,0
2008-11-14,17.652,18.065,16.62,16.699,554972,0
2008-11-17,16.674,17.379,16.495,16.667,456396,0
2008-11-18,16.761,16.832,15.356,16.245,482341,0
2008-11-19,16.184,16.253,14.8,14.894,1045219,0
2008-11-20,14.691,14.871,13.511,13.662,945017,0
2008-11-21,13.662,13.91,11.755,12.972,1903008,0
2008-11-24,13.386,15.286,13.168,14.988,1486786,0
2008-11-25,15.253,16.144,15.036,15.924,1089276,0
2008-11-26,15.676,17.144,15.372,17.129,704300,0
2008-11-28,17.136,17.541,16.958,17.489,491813,0
2008-12-01,17.002,17.408,15.199,15.372,739451,0
2008-12-02,15.738,16.707,15.363,16.534,881238,0
2008-12-03,16.331,17.635,15.9,17.481,609277,0
2008-12-04,17.269,17.918,16.152,16.557,790287,0
2008-12-05,16.269,17.799,15.668,17.603,542418,0
2008-12-08,18.136,18.72,17.596,18.307,811279,0
2008-12-09,17.963,18.666,16.606,17.307,847481,0
2008-12-10,17.191,18.48,17.191,18.454,611376,0
2008-12-11,18.261,18.261,15.646,15.95,504258,0
2008-12-12,15.417,16.862,15.417,16.59,1274352,0
2008-12-15,16.684,16.684,15.417,15.957,503510,0
2008-12-16,16.245,16.933,15.738,16.839,1081930,0
2008-12-17,16.566,18.417,16.339,17.354,808310,0
2008-12-18,17.408,17.931,16.878,17.191,1212971,0
2008-12-19,17.711,17.924,16.917,17.05,2797787,0
2008-12-22,17.159,17.159,15.517,16.354,1205343,0
2008-12-23,16.582,16.582,15.191,16.01,1137966,0
2008-12-24,16.112,16.314,15.637,16.286,306248,0
2008-12-26,16.425,16.482,15.646,16.121,453714,0
2008-12-29,16.144,16.144,14.864,15.191,703250,0
2008-12-30,15.293,15.604,15.16,15.573,851666,0
2008-12-31,15.714,16.229,15.425,15.994,1011776,0
2009-01-02,16.065,16.214,15.246,15.314,977215,0
2009-01-05,15.441,15.441,14.575,15.02,1524970,0
2009-01-06,15.128,16.103,15.02,16.065,1217071,0
2009-01-07,15.886,16.401,15.646,15.933,895754,0
2009-01-08,15.908,16.331,15.567,16.168,1370361,0
2009-01-09,16.129,16.206,15.433,15.441,1196662,0
2009-01-12,15.356,15.408,14.377,14.605,946788,0
2009-01-13,14.205,15.097,14.205,15.044,810469,0
2009-01-14,14.377,15.347,14.377,15.213,1642765,0
2009-01-15,15.191,16.112,14.927,15.604,2387600,0
2009-01-16,15.706,16.606,15.697,16.518,2145458,0
2009-01-20,16.314,16.489,14.935,15.081,2110158,0
2009-01-21,15.286,16.307,14.728,16.159,2378050,0
2009-01-22,15.697,16.848,15.597,15.95,1578661,0
2009-01-23,15.567,16.439,15.221,16.401,1078843,0
2009-01-26,16.346,16.894,16.184,16.503,771423,0
2009-01-27,16.582,16.761,16.346,16.684,541225,0
2009-01-28,16.855,18.3,16.855,18.269,1380639,0
2009-01-29,18.01,18.081,16.794,17.043,1372060,0
2009-01-30,17.346,17.408,16.447,16.693,1736503,0
2009-02-02,16.495,16.823,15.981,16.798,911286,0
2009-02-03,16.817,16.933,16.245,16.745,764991,0
2009-02-04,16.707,17.096,16.277,16.322,1035984,0
2009-02-05,16.214,16.401,15.4,15.747,927748,0
2009-02-06,15.784,17.294,15.589,17.191,980563,0
2009-02-09,17.08,17.566,16.768,17.558,516918,0
2009-02-10,17.346,17.588,16.034,16.168,1104744,0
2009-02-11,16.198,16.3,15.441,16.112,882124,0
2009-02-12,15.872,15.872,14.699,15.51,1077768,0
2009-02-13,15.487,15.933,14.605,14.635,1529769,0
2009-02-17,13.434,14.231,13.153,13.37,1849867,0
2009-02-18,13.965,14.411,13.792,14.003,2233924,0
2009-02-19,14.411,14.527,13.567,13.67,1192929,0
2009-02-20,13.46,14.91,13.443,14.847,1382542,0
2009-02-23,14.847,15.028,13.756,13.815,1253892,0
2009-02-24,14.067,14.918,13.91,14.886,1300273,0
2009-02-25,14.723,14.918,13.925,14.317,964045,0
2009-02-26,14.504,14.605,13.452,13.582,1116175,0
2009-02-27,13.426,13.777,13.16,13.37,1108859,0
2009-03-02,13.224,13.333,12.449,12.654,1649728,0
2009-03-03,12.715,13.184,12.435,13.013,1464769,0
2009-03-04,13.113,13.308,12.707,13.05,1238298,0
2009-03-05,12.669,12.933,12.285,12.38,1326539,0
2009-03-06,12.317,12.341,11.621,12.192,1955296,0
2009-03-09,11.988,12.482,11.779,12.449,1622992,0
2009-03-10,12.755,14.239,12.636,14.145,2525460,0
2009-03-11,14.411,14.653,13.73,13.815,1533708,0
2009-03-12,13.965,15.02,13.333,14.935,1674669,0
2009-03-13,15.221,15.221,14.136,14.763,1432991,0
2009-03-16,14.778,14.901,13.278,13.324,1555223,0
2009-03-17,13.285,14.411,12.855,14.377,1234745,0
2009-03-18,14.254,15.065,13.792,15.05,1208210,0
2009-03-19,15.229,15.229,14.011,14.067,1170935,0
2009-03-20,14.129,14.377,13.24,13.342,1247935,0
2009-03-23,13.792,15.089,13.434,15.065,1900832,0
2009-03-24,14.864,15.527,14.091,14.168,1522495,0
2009-03-25,14.261,14.567,12.998,14.105,1769211,0
2009-03-26,14.285,14.699,13.503,14.644,1385176,0
2009-03-27,14.644,14.644,13.511,13.552,1002951,0
2009-03-30,13.131,13.19,12.435,12.575,2084933,0
2009-03-31,12.786,13.63,12.496,13.56,2235404,0
2009-04-01,13.248,13.644,13.005,13.417,1683882,0
2009-04-02,13.722,14.824,13.722,14.728,2406954,0
2009-04-03,15.044,16.184,14.551,16.065,1769352,0
2009-04-06,15.683,15.933,14.653,15.167,1768793,0
2009-04-07,14.886,15.036,13.982,14.02,1356760,0
2009-04-08,14.112,14.551,13.77,14.246,1833582,0
2009-04-09,14.644,15.832,14.504,15.823,1848719,0
2009-04-13,15.589,15.981,15.199,15.738,2363251,0
2009-04-14,15.502,15.747,14.411,14.518,2036605,0
2009-04-15,14.45,15.036,14.105,14.901,2278637,0
2009-04-16,14.901,15.892,14.205,15.347,2070602,0
2009-04-17,15.4,16.534,14.8,16.191,2369968,0
2009-04-20,15.527,15.892,14.754,14.8,2469339,0
2009-04-21,14.635,16.277,14.411,16.168,3359177,0
2009-04-22,15.84,16.978,15.425,16.307,2792574,0
2009-04-23,16.482,17.362,16.018,17.229,2177963,0
2009-04-24,17.027,18.62,16.894,18.23,2374761,0
2009-04-27,17.588,17.588,15.683,16.401,3352359,0
2009-04-28,16.01,17.423,16.01,17.059,1582812,0
2009-04-29,17.245,17.307,16.693,16.978,2705176,0
2009-04-30,17.167,17.588,16.794,16.933,1734605,0
2009-05-01,16.909,16.933,15.987,16.159,1244909,0
2009-05-04,16.354,17.768,15.747,17.676,1938300,0
2009-05-05,16.987,17.455,16.534,17.152,1888805,0
2009-05-06,17.464,17.949,17.027,17.799,5331846,0
2009-05-07,18.026,18.026,16.606,17.043,2494366,0
2009-05-08,17.517,18.769,17.269,18.128,2550028,0
2009-05-11,17.754,17.9,17.33,17.362,1658227,0
2009-05-12,17.396,17.668,16.525,17.159,1586856,0
2009-05-13,16.786,16.832,16.3,16.597,1783460,0
2009-05-14,16.62,17.661,16.314,17.408,1403873,0
2009-05-15,17.238,17.44,16.643,16.958,2231869,0
2009-05-18,17.059,18.253,16.737,18.175,1949967,0
2009-05-19,17.746,18.291,17.423,17.661,2072772,0
2009-05-20,17.963,18.167,17.277,17.464,1762806,0
2009-05-21,17.167,17.558,16.745,17.252,1660123,0
2009-05-22,17.238,17.396,16.534,16.62,1281065,0
2009-05-26,16.557,17.877,16.331,17.869,1694864,0
2009-05-27,17.792,17.822,16.794,16.886,1884888,0
2009-05-28,16.995,17.448,16.715,17.362,1819505,0
2009-05-29,17.379,18.09,17.05,17.957,2733814,0
2009-06-01,18.379,18.855,17.683,18.183,1962444,0
2009-06-02,18.136,18.144,17.582,17.831,1727312,0
2009-06-03,17.652,17.957,17.423,17.754,1180327,0
2009-06-04,17.869,18.533,17.517,18.316,1571970,0
2009-06-05,18.555,18.878,18.353,18.526,1528456,0
2009-06-08,18.409,18.54,17.963,18.199,1191475,0
2009-06-09,18.362,18.439,17.705,17.854,1079777,0
2009-06-10,17.98,18.018,16.942,17.408,1452703,0
2009-06-11,17.416,17.711,16.917,16.942,952379,0
2009-06-12,16.839,17.408,16.794,17.354,1162849,0
2009-06-15,17.043,17.096,16.573,16.684,1265265,0
2009-06-16,16.848,16.909,16.198,16.495,810273,0
2009-06-17,16.464,16.761,16.214,16.495,1505021,0
2009-06-18,16.455,17.059,16.388,16.761,991125,0
2009-06-19,16.933,17.213,16.73,17.152,1163272,0
2009-06-22,16.909,17.198,16.482,16.534,1106202,0
2009-06-23,16.674,17.152,16.525,16.855,1021766,0
2009-06-24,17.059,17.346,16.59,16.768,715256,0
2009-06-25,16.674,16.823,16.322,16.798,813460,0
2009-06-26,16.73,17.018,16.54,16.978,1254276,0
2009-06-29,16.894,17.299,16.525,17.043,575252,0
2009-06-30,17.136,17.489,17.059,17.323,1104721,0
2009-07-01,17.509,17.784,17.294,17.489,639841,0
2009-07-02,17.205,17.245,16.707,16.848,855987,0
2009-07-06,16.745,17.08,16.416,17.027,908298,0
2009-07-07,16.95,17.043,16.238,16.293,952780,0
2009-07-08,16.354,16.425,15.676,16.089,930028,0
2009-07-09,16.168,16.221,15.589,15.62,563779,0
2009-07-10,15.567,15.816,15.097,15.691,691553,0
2009-07-13,15.738,16.388,15.597,16.322,864232,0
2009-07-14,16.322,16.776,15.987,16.667,507397,0
2009-07-15,16.878,18.01,16.715,17.831,1289572,0
2009-07-16,17.683,18.291,17.362,18.153,824736,0
2009-07-17,18.16,18.212,17.72,17.957,913405,0
2009-07-20,18.104,18.599,18.003,18.518,729883,0
2009-07-21,18.699,18.699,17.98,18.33,900966,0
2009-07-22,18.221,18.65,17.831,18.136,721233,0
2009-07-23,18.026,18.775,17.963,18.353,1322038,0
2009-07-24,18.111,18.893,18.097,18.548,1349965,0
2009-07-27,18.604,18.604,18.212,18.346,1180879,0
2009-07-28,18.278,18.379,18.034,18.23,1148855,0
2009-07-29,17.776,17.995,17.388,17.799,1279923,0
2009-07-30,17.963,18.504,17.877,18.199,1275701,0
2009-07-31,18.111,18.454,17.869,17.908,1023093,0
2009-08-03,18.278,18.278,17.831,18.206,836213,0
2009-08-04,18.111,19.417,17.963,19.152,981874,0
2009-08-05,19.191,19.855,18.878,19.829,967990,0
2009-08-06,19.916,20.621,19.541,19.813,1052960,0
2009-08-07,19.996,21.004,19.901,20.588,1003545,0
2009-08-10,20.503,20.503,20.018,20.392,820952,0
2009-08-11,20.33,20.447,19.634,19.676,972883,0
2009-08-12,19.727,20.032,19.525,19.634,881944,0
2009-08-13,19.651,19.94,19.316,19.668,442137,0
2009-08-14,19.659,19.821,19.097,19.753,609842,0
2009-08-17,19.111,19.166,18.775,18.893,1249102,0
2009-08-18,18.964,19.221,18.814,18.947,1062621,0
2009-08-19,18.666,18.792,18.409,18.611,820344,0
2009-08-20,18.611,19.683,18.463,19.668,992817,0
2009-08-21,19.813,20.338,19.626,19.869,938634,0
2009-08-24,19.987,20.12,19.651,19.862,669631,0
2009-08-25,20.08,20.511,19.901,20.346,1112559,0
2009-08-26,20.346,20.527,20.251,20.469,814481,0
2009-08-27,20.503,20.674,20.213,20.658,984584,0
2009-08-28,20.908,21.149,20.564,21.057,1070737,0
2009-08-31,20.895,21.016,20.244,20.315,702611,0
2009-09-01,20.26,20.338,19.307,19.354,1126873,0
2009-09-02,19.261,19.393,18.855,18.885,651981,0
2009-09-03,18.947,19.065,18.573,18.885,824831,0
2009-09-04,18.885,18.885,18.439,18.807,1278837,0
2009-09-08,19.08,19.292,18.885,19.292,1076549,0
2009-09-09,19.324,19.626,19.111,19.583,885527,0
2009-09-10,19.583,19.792,19.213,19.719,1698450,0
2009-09-11,19.651,19.894,19.432,19.464,975598,0
2009-09-14,19.362,19.908,19.237,19.894,549684,0
2009-09-15,19.901,20.814,19.837,20.706,902312,0
2009-09-16,20.887,21.947,20.862,21.784,886962,0
2009-09-17,21.604,22.721,21.548,21.768,737742,0
2009-09-18,21.923,22.126,21.392,21.768,611444,0
2009-09-21,21.596,21.742,21.282,21.48,828339,0
2009-09-22,21.635,22.517,21.48,22.4,799900,0
2009-09-23,22.308,22.416,21.197,21.33,1147796,0
2009-09-24,21.572,21.596,20.175,20.455,1502346,0
2009-09-25,20.283,20.527,19.948,20.22,798246,0
2009-09-28,20.306,21.088,20.198,21.04,774673,0
2009-09-29,20.996,21.222,20.306,20.469,951473,0
2009-09-30,20.828,21.307,20.578,20.971,1231353,0
2009-10-01,20.908,20.921,20.057,20.392,1267460,0
2009-10-02,20.105,21.111,20.01,20.299,1400528,0
2009-10-05,20.283,20.938,20.141,20.727,780028,0
2009-10-06,20.821,20.971,20.378,20.665,670630,0
2009-10-07,20.511,20.821,20.244,20.486,1105403,0
2009-10-08,20.744,20.908,20.548,20.665,1209219,0
2009-10-09,20.665,21.229,20.447,21.188,485610,0
2009-10-12,21.33,21.5,21.096,21.354,410047,0
2009-10-13,21.377,21.377,20.806,20.908,614788,0
2009-10-14,21.188,21.525,20.879,21.471,1114895,0
2009-10-15,21.229,21.307,20.964,21.119,672089,0
2009-10-16,20.947,21.149,20.635,20.828,754859,0
2009-10-19,20.955,21.462,20.706,21.33,731458,0
2009-10-20,21.407,21.534,20.578,20.596,596333,0
2009-10-21,20.596,21.213,20.189,20.228,1023011,0
2009-10-22,20.293,20.947,20.057,20.902,1176035,0
2009-10-23,20.979,21.267,20.477,20.658,1179398,0
2009-10-26,20.706,21.392,20.588,20.862,1176983,0
2009-10-27,20.964,21.361,20.727,20.887,1283842,0
2009-10-28,20.605,21.377,20.605,20.714,1339635,0
2009-10-29,20.902,21.244,20.674,21.222,866736,0
2009-10-30,20.806,21.29,20.578,21.104,1461991,0
2009-11-02,21.299,21.424,20.699,21.307,1040480,0
2009-11-03,20.706,21.119,20.384,21.096,1265912,0
2009-11-04,21.244,21.282,20.425,20.477,846270,0
2009-11-05,20.735,21.057,20.462,20.8,806768,0
2009-11-06,20.613,20.613,20.048,20.392,965560,0
2009-11-09,20.674,21.064,20.503,20.996,1259154,0
2009-11-10,20.914,21.167,20.706,20.887,887633,0
2009-11-11,21.174,21.282,20.845,21.205,836618,0
2009-11-12,20.947,21.167,20.621,20.69,1155757,0
2009-11-13,20.658,21.064,20.494,21.024,644051,0
2009-11-16,21.299,22.017,21.181,21.775,778366,0
2009-11-17,21.555,21.963,21.174,21.197,902725,0
2009-11-18,21.267,21.814,21.149,21.759,722951,0
2009-11-19,21.433,21.525,21.29,21.415,772687,0
2009-11-20,21.314,21.493,21.141,21.33,456849,0
2009-11-23,21.691,21.751,21.213,21.415,740664,0
2009-11-24,21.415,21.462,20.792,20.862,691303,0
2009-11-25,21.04,21.135,20.828,20.87,285459,0
2009-11-27,20.189,20.682,20.166,20.323,343925,0
2009-11-30,20.315,21.111,20.12,21.049,1549219,0
2009-12-01,21.307,21.462,20.996,21.088,1037486,0
2009-12-02,21.135,21.447,21.064,21.33,731038,0
2009-12-03,21.486,21.691,20.879,20.964,764688,0
2009-12-04,21.462,21.775,20.879,21.307,1191576,0
2009-12-07,21.337,21.337,20.52,20.674,908911,0
2009-12-08,20.469,20.979,20.236,20.759,759143,0
2009-12-09,20.759,21.081,20.69,20.862,645075,0
2009-12-10,21.024,21.081,20.744,20.996,607029,0
2009-12-11,21.064,21.399,21.016,21.259,992901,0
2009-12-14,21.399,21.784,21.016,21.768,570247,0
2009-12-15,21.618,21.698,21.377,21.471,978148,0
2009-12-16,21.698,21.931,21.65,21.845,664844,0
2009-12-17,21.657,21.775,21.462,21.673,482566,0
2009-12-18,21.861,21.939,21.5,21.861,775432,0
2009-12-21,21.939,22.01,21.657,21.956,413622,0
2009-12-22,22.089,22.323,21.987,22.236,502043,0
2009-12-23,22.33,22.446,22.118,22.243,922225,0
2009-12-24,22.37,22.424,22.135,22.243,221088,0
2009-12-28,22.275,22.541,22.165,22.33,439156,0
2009-12-29,22.299,22.461,21.947,22.057,329216,0
2009-12-30,21.978,22.221,21.87,22.221,341494,0
2009-12-31,22.221,22.469,21.861,21.947,507265,0
2010-01-04,22.173,22.469,21.167,21.392,805191,0
2010-01-05,21.368,21.433,20.902,21.049,1102805,0
2010-01-06,21.031,21.158,20.425,20.658,2076473,0
2010-01-07,20.674,21.049,20.542,21.004,609864,0
2010-01-08,20.879,20.947,20.588,20.806,324549,0
2010-01-11,20.988,21.167,20.853,20.908,373574,0
2010-01-12,20.735,21.392,20.596,20.682,465617,0
2010-01-13,20.806,21.016,20.682,20.853,448090,0
2010-01-14,20.751,21.167,20.578,21.088,548128,0
2010-01-15,21.111,21.384,21.016,21.197,906827,0
2010-01-19,21.174,21.759,21.073,21.729,726161,0
2010-01-20,21.581,21.729,21.377,21.681,660978,0
2010-01-21,21.657,21.775,21.096,21.127,572551,0
2010-01-22,21.149,21.33,20.462,20.486,667082,0
2010-01-25,20.682,20.682,20.003,20.275,725307,0
2010-01-26,20.133,20.33,19.987,20.133,611528,0
2010-01-27,20.065,20.462,19.894,20.368,933038,0
2010-01-28,20.441,20.486,19.705,20.112,845686,0
2010-01-29,20.141,20.665,19.877,20.041,947419,0
2010-02-01,20.126,20.418,20.057,20.198,630612,0
2010-02-02,20.22,20.69,20.01,20.621,433221,0
2010-02-03,20.477,20.759,20.236,20.621,641967,0
2010-02-04,20.486,20.534,19.777,19.813,1060212,0
2010-02-05,19.807,20.206,19.502,20.175,592305,0
2010-02-08,20.175,20.198,19.727,19.769,802696,0
2010-02-09,20.048,20.048,19.292,19.401,900013,0
2010-02-10,19.135,19.699,18.901,19.425,806740,0
2010-02-11,19.441,19.963,19.267,19.94,915574,0
2010-02-12,19.691,20.418,19.603,20.283,838827,0
2010-02-16,20.534,20.902,20.378,20.792,849863,0
2010-02-17,20.929,21.322,20.879,21.127,635228,0
2010-02-18,21.04,21.657,21.004,21.588,700772,0
2010-02-19,21.564,21.775,21.439,21.572,431201,0
2010-02-22,21.915,22.221,21.635,21.775,649684,0
2010-02-23,21.8,21.902,21.588,21.729,549907,0
2010-02-24,21.808,21.885,21.525,21.729,585215,0
2010-02-25,21.462,21.698,21.135,21.666,492369,0
2010-02-26,21.751,22.017,21.54,21.588,706897,0
2010-03-01,21.784,21.87,21.486,21.784,484510,0
2010-03-02,21.792,21.939,21.729,21.853,352769,0
2010-03-03,21.838,21.915,21.581,21.642,351618,0
2010-03-04,21.751,21.814,21.548,21.65,502767,0
2010-03-05,21.822,22.212,21.673,22.197,466476,0
2010-03-08,22.243,22.509,21.963,22.376,303465,0
2010-03-09,22.243,22.571,22.057,22.142,579039,0
2010-03-10,22.103,22.251,21.814,22.003,528691,0
2010-03-11,20.929,21.361,20.845,21.361,2238249,0
2010-03-12,21.407,21.548,21.205,21.48,842298,0
2010-03-15,21.517,21.596,21.188,21.399,687340,0
2010-03-16,21.517,21.626,21.384,21.517,918815,0
2010-03-17,21.555,21.742,21.415,21.588,765955,0
2010-03-18,21.493,21.673,21.486,21.572,448137,0
2010-03-19,21.588,21.635,21.299,21.508,848471,0
2010-03-22,21.454,21.814,21.252,21.759,304247,0
2010-03-23,21.808,21.808,21.384,21.626,419217,0
2010-03-24,21.581,21.681,21.361,21.454,636981,0
2010-03-25,21.564,21.681,21.345,21.433,1182590,0
2010-03-26,21.424,21.486,21.049,21.229,751640,0
2010-03-29,21.939,21.939,21.415,21.534,842387,0
2010-03-30,21.525,21.853,21.462,21.814,788686,0
2010-03-31,21.775,21.893,21.525,21.604,588416,0
2010-04-01,21.681,21.705,21.252,21.486,574336,0
2010-04-05,21.54,22.024,21.54,21.909,560322,0
2010-04-06,21.729,23.041,21.517,22.995,1878602,0
2010-04-07,22.978,23.125,22.376,22.535,992266,0
2010-04-08,22.409,22.535,22.352,22.493,442562,0
2010-04-09,22.485,22.611,22.165,22.383,914259,0
2010-04-12,22.352,22.376,22.017,22.096,436234,0
2010-04-13,22.033,23.015,22.024,22.962,599098,0
2010-04-14,23.151,23.151,22.493,22.619,595258,0
2010-04-15,22.648,22.929,22.267,22.586,982314,0
2010-04-16,22.541,22.764,22.206,22.212,1193530,0
2010-04-19,22.142,22.424,21.877,22.096,496245,0
2010-04-20,22.063,22.501,21.861,22.392,1356744,0
2010-04-21,22.4,22.791,22.275,22.705,1181995,0
2010-04-22,22.446,23.011,22.383,22.929,712072,0
2010-04-23,22.875,23.189,22.75,22.954,980853,0
2010-04-26,22.995,23.655,22.858,23.523,1078706,0
2010-04-27,23.338,23.743,23.015,23.048,1296629,0
2010-04-28,23.611,23.867,22.361,22.493,1188218,0
2010-04-29,22.636,22.764,22.416,22.728,2092205,0
2010-04-30,22.721,22.954,21.956,22.003,1151855,0
2010-05-03,22.118,22.858,22.118,22.648,1669966,0
2010-05-04,22.469,22.644,21.853,22.103,1093114,0
2010-05-05,21.673,22.096,21.345,21.8,1580050,0
2010-05-06,21.581,21.885,19.565,20.908,1726650,0
2010-05-07,20.971,21.337,20.181,20.511,1065710,0
2010-05-10,21.447,21.65,21.282,21.596,1041598,0
2010-05-11,21.368,21.768,21.158,21.252,1506327,0
2010-05-12,21.259,21.517,21.205,21.471,1339469,0
2010-05-13,21.354,21.471,20.979,21.049,1217922,0
2010-05-14,20.527,20.759,19.996,20.181,1030340,0
2010-05-17,20.346,20.69,19.807,20.12,1410910,0
2010-05-18,20.352,20.792,20.22,20.323,1815436,0
2010-05-19,20.251,20.596,19.987,20.299,1359866,0
2010-05-20,19.922,20.065,19.221,19.23,1410905,0
2010-05-21,18.964,20.368,18.446,20.33,2320145,0
2010-05-24,20.26,20.503,19.894,19.948,1038457,0
2010-05-25,19.393,20.198,19.143,20.166,1206689,0
2010-05-26,20.275,20.821,20.198,20.323,1428084,0
2010-05-27,20.853,21.384,20.564,21.345,1294343,0
2010-05-28,21.345,21.48,20.751,20.908,815046,0
2010-06-01,20.727,20.727,20.018,20.057,868149,0
2010-06-02,20.268,20.4,19.837,20.4,801602,0
2010-06-03,20.447,20.879,20.244,20.785,769878,0
2010-06-04,20.228,20.469,19.727,19.869,1460666,0
2010-06-07,19.908,20.635,19.683,20.228,1561902,0
2010-06-08,20.462,20.921,20.236,20.887,1700149,0
2010-06-09,21.111,21.853,20.887,21.01,1309349,0
2010-06-10,21.399,21.626,21.057,21.572,1075690,0
2010-06-11,21.361,21.618,21.088,21.604,811096,0
2010-06-14,21.792,22.221,21.588,22.118,1125920,0
2010-06-15,22.15,22.555,22.08,22.526,657916,0
2010-06-16,22.392,22.493,22.126,22.259,572789,0
2010-06-17,22.344,22.579,22.197,22.392,627731,0
2010-06-18,22.416,22.509,22.024,22.315,1360591,0
2010-06-21,22.644,22.696,22.11,22.206,711396,0
2010-06-22,22.275,22.4,21.759,21.829,909156,0
2010-06-23,21.742,21.939,21.361,21.759,845992,0
2010-06-24,21.65,21.829,21.229,21.447,696382,0
2010-06-25,21.48,22.135,21.361,21.893,1168162,0
2010-06-28,21.978,22.033,21.657,21.759,718916,0
2010-06-29,21.447,21.751,21.229,21.407,1120809,0
2010-06-30,21.476,21.801,21.224,21.317,1379930,0
2010-07-01,21.29,21.424,20.613,21.299,1112469,0
2010-07-02,21.377,21.384,20.751,20.921,769705,0
2010-07-06,21.267,21.471,20.244,20.455,840698,0
2010-07-07,20.572,21.486,20.572,21.392,1006071,0
2010-07-08,21.691,21.915,21.174,21.433,1007915,0
2010-07-09,21.345,21.698,21.229,21.548,826514,0
2010-07-12,21.462,21.666,21.252,21.555,743506,0
2010-07-13,21.681,21.829,21.534,21.711,690069,0
2010-07-14,21.564,21.635,21.188,21.447,462149,0
2010-07-15,21.439,21.681,20.938,21.596,644417,0
2010-07-16,21.399,21.447,20.727,20.862,882974,0
2010-07-19,20.955,20.988,20.441,20.964,862807,0
2010-07-20,20.69,21.415,20.494,21.377,747747,0
2010-07-21,21.525,21.581,20.759,20.836,539144,0
2010-07-22,21.096,21.711,21.01,21.596,1098875,0
2010-07-23,21.462,21.963,21.197,21.947,971728,0
2010-07-26,22.057,22.728,21.775,22.648,669379,0
2010-07-27,22.866,23.041,22.432,22.603,1031343,0
2010-07-28,22.571,23.134,22.535,22.764,969096,0
2010-07-29,22.97,23.096,22.221,22.383,638028,0
2010-07-30,22.126,22.68,22.063,22.611,582371,0
2010-08-02,23.032,23.277,22.705,23.196,875792,0
2010-08-03,23.125,23.493,22.894,23.399,756672,0
2010-08-04,23.463,23.603,23.08,23.104,672171,0
2010-08-05,22.918,23.065,22.446,22.664,857722,0
2010-08-06,22.439,22.954,22.336,22.894,733104,0
2010-08-09,23.041,23.203,22.744,23.189,513876,0
2010-08-10,22.929,23.269,22.738,23.032,544154,0
2010-08-11,22.644,22.791,22.33,22.664,772009,0
2010-08-12,22.236,22.392,21.956,22.29,579076,0
2010-08-13,22.308,22.728,22.275,22.283,514370,0
2010-08-16,21.751,21.792,21.33,21.439,1755105,0
2010-08-17,21.635,22.648,21.572,22.509,8282872,0
2010-08-18,22.416,22.416,22.08,22.283,1464892,0
2010-08-19,22.243,22.243,21.87,21.956,914243,0
2010-08-20,21.902,22.01,21.768,21.947,601107,0
2010-08-23,22.033,22.221,21.902,22.048,740431,0
2010-08-24,21.742,22.308,21.721,22.165,1541286,0
2010-08-25,22.04,22.688,21.931,22.579,778734,0
2010-08-26,22.705,22.939,22.526,22.75,1107792,0
2010-08-27,22.918,23.487,22.461,23.447,1749217,0
2010-08-30,23.353,23.781,23.297,23.423,1606422,0
2010-08-31,23.338,23.431,23.077,23.282,3088497,0
2010-09-01,23.588,24.001,23.37,23.891,1786657,0
2010-09-02,23.993,24.125,23.664,23.96,1154129,0
2010-09-03,24.197,24.391,23.985,24.18,1239102,0
2010-09-07,24.164,24.18,23.968,23.985,782743,0
2010-09-08,24.125,24.188,23.939,24.017,846490,0
2010-09-09,24.228,24.298,23.603,23.781,1094860,0
2010-09-10,23.852,23.947,23.555,23.781,1109016,0
2010-09-13,24.056,24.205,23.821,24.056,1021356,0
2010-09-14,24.001,24.291,23.814,24.086,1037029,0
2010-09-15,24.056,24.228,23.814,24.095,849155,0
2010-09-16,24.056,24.18,23.634,23.689,1062729,0
2010-09-17,23.821,24.01,23.487,23.976,1645334,0
2010-09-20,24.017,24.478,23.96,24.22,1129268,0
2010-09-21,24.22,24.298,23.875,23.915,922149,0
2010-09-22,23.814,24.095,23.618,23.634,698148,0
2010-09-23,23.414,23.43,22.918,23.015,1155370,0
2010-09-24,23.346,23.923,23.32,23.9,706815,0
2010-09-27,23.915,23.939,23.392,23.58,531586,0
2010-09-28,23.64,23.673,23.181,23.64,622501,0
2010-09-29,23.539,23.618,23.346,23.564,845578,0
2010-09-30,23.75,24.01,23.588,23.774,881631,0
2010-10-01,24.062,24.095,23.58,23.939,934263,0
2010-10-04,23.947,24.173,23.766,24.112,1086141,0
2010-10-05,24.368,24.587,24.07,24.533,998404,0
2010-10-06,24.431,24.533,24.266,24.423,719830,0
2010-10-07,24.578,24.745,24.462,24.524,429795,0
2010-10-08,24.533,24.745,24.391,24.642,518904,0
2010-10-11,24.626,24.873,24.594,24.672,340234,0
2010-10-12,24.594,24.68,24.345,24.594,460874,0
2010-10-13,24.705,25.102,24.603,24.852,449226,0
2010-10-14,24.873,24.873,24.446,24.688,542506,0
2010-10-15,24.823,25.078,24.736,24.773,568172,0
2010-10-18,24.845,25.517,24.845,25.377,798078,0
2010-10-19,25.07,25.601,25.07,25.181,771510,0
2010-10-20,25.299,25.806,25.291,25.447,943089,0
2010-10-21,25.593,25.704,25.275,25.421,753491,0
2010-10-22,25.492,25.626,25.233,25.284,561658,0
2010-10-25,25.492,25.727,25.384,25.508,655470,0
2010-10-26,25.327,25.327,24.993,25.07,787664,0
2010-10-27,25.07,25.517,24.696,24.908,1028858,0
2010-10-28,25.032,25.124,24.353,24.696,643950,0
2010-10-29,24.583,24.911,24.583,24.703,720957,0
2010-11-01,24.859,25.055,24.672,25.04,831316,0
2010-11-02,24.917,25.07,24.415,24.764,1527530,0
2010-11-03,24.797,25.166,24.72,24.975,712585,0
2010-11-04,25.21,25.76,25.149,25.712,973357,0
2010-11-05,25.734,26.264,25.649,26.078,732110,0
2010-11-08,25.962,25.976,25.508,25.907,366556,0
2010-11-09,26.024,26.055,25.064,25.336,902565,0
2010-11-10,25.414,25.704,25.242,25.665,496291,0
2010-11-11,25.499,25.697,25.362,25.517,364661,0
2010-11-12,25.242,25.68,25.095,25.117,838491,0
2010-11-15,25.233,25.421,24.932,24.946,645828,0
2010-11-16,24.781,24.866,24.023,24.205,659622,0
2010-11-17,24.22,24.493,24.056,24.439,451933,0
2010-11-18,24.72,24.773,24.556,24.72,582992,0
2010-11-19,24.736,24.866,24.391,24.83,454437,0
2010-11-22,24.752,24.859,24.556,24.823,365925,0
2010-11-23,24.571,24.757,24.376,24.478,678974,0
2010-11-24,24.68,24.961,24.664,24.917,574579,0
2010-11-26,24.781,25.166,24.68,25.086,271143,0
2010-11-29,24.961,25.095,24.501,24.917,515433,0
2010-11-30,24.607,24.78,24.41,24.56,1054090,0
2010-12-01,24.859,24.891,24.423,24.594,1190415,0
2010-12-02,24.658,24.72,24.524,24.594,1141997,0
2010-12-03,24.291,24.454,24.086,24.431,1014821,0
2010-12-06,24.407,24.407,24.07,24.306,749779,0
2010-12-07,24.501,24.642,24.291,24.399,1025744,0
2010-12-08,24.439,24.478,23.947,24.112,496325,0
2010-12-09,24.236,24.391,23.571,23.655,1010423,0
2010-12-10,23.681,24.157,23.681,23.968,534671,0
2010-12-13,24.056,24.095,23.852,23.859,445906,0
2010-12-14,23.9,24.157,23.664,23.774,421294,0
2010-12-15,23.75,24.023,23.502,23.51,624140,0
2010-12-16,23.655,23.799,23.454,23.502,881467,0
2010-12-17,23.555,23.766,23.478,23.64,954714,0
2010-12-20,23.736,24.031,23.713,23.875,503436,0
2010-12-21,23.955,24.298,23.9,24.252,431384,0
2010-12-22,24.236,24.533,24.236,24.291,585498,0
2010-12-23,24.306,24.478,24.291,24.385,334444,0
2010-12-27,24.306,24.713,24.213,24.484,570124,0
2010-12-28,24.587,24.672,24.282,24.658,649888,0
2010-12-29,24.743,24.954,24.631,24.795,337982,0
2010-12-30,24.804,24.967,24.677,24.813,518262,0
2010-12-31,24.898,25.122,24.785,24.802,319990,0
2011-01-03,24.946,25.291,24.923,25.275,542085,0
2011-01-04,25.353,25.649,24.815,24.932,846773,0
2011-01-05,24.83,25.173,24.634,24.873,939673,0
2011-01-06,24.745,24.757,24.368,24.547,646204,0
2011-01-07,24.547,24.781,24.282,24.517,556997,0
2011-01-10,24.454,24.571,24.164,24.345,611467,0
2011-01-11,24.454,24.61,24.164,24.306,509476,0
2011-01-12,24.478,24.564,24.173,24.399,557622,0
2011-01-13,24.431,24.517,24.252,24.484,545695,0
2011-01-14,24.446,24.65,24.407,24.626,360142,0
2011-01-18,24.564,24.728,24.376,24.672,384494,0
2011-01-19,24.587,24.672,24.07,24.164,681602,0
2011-01-20,24.117,24.353,24.031,24.04,316681,0
2011-01-21,24.197,24.228,23.9,24.086,249412,0
2011-01-24,24.095,24.478,24.095,24.266,738318,0
2011-01-25,24.213,24.68,24.056,24.642,631049,0
2011-01-26,24.728,24.975,24.493,24.908,525980,0
2011-01-27,24.975,25.267,24.908,25.131,383039,0
2011-01-28,25.181,25.21,24.764,24.823,593024,0
2011-01-31,24.995,25.382,24.939,25.262,474946,0
2011-02-01,25.37,25.634,25.131,25.572,494037,0
2011-02-02,25.438,25.564,25.305,25.479,400083,0
2011-02-03,25.429,25.469,25.055,25.11,707040,0
2011-02-04,25.11,25.157,24.917,25.017,458254,0
2011-02-07,25.032,25.421,25.032,25.384,269385,0
2011-02-08,25.317,25.587,25.157,25.499,365699,0
2011-02-09,25.384,25.579,25.224,25.397,213155,0
2011-02-10,25.157,25.275,24.967,25.11,283005,0
2011-02-11,25.032,25.384,24.908,25.37,531997,0
2011-02-14,25.336,25.429,25.233,25.421,368593,0
2011-02-15,25.377,25.384,25.189,25.291,233656,0
2011-02-16,26.127,26.399,25.619,25.76,778314,0
2011-02-18,25.688,25.697,25.181,25.414,772094,0
2011-02-22,25.217,25.579,25.204,25.291,524557,0
2011-02-23,25.267,25.454,25.04,25.055,554852,0
2011-02-24,25.047,25.384,24.993,25.086,564193,0
2011-02-25,25.344,25.601,25.196,25.579,710345,0
2011-02-28,25.726,26.43,25.552,26.106,1060014,0
2011-03-01,26.119,26.141,25.447,25.479,624212,0
2011-03-02,25.464,25.619,24.946,25.149,698517,0
2011-03-03,25.397,25.429,25.233,25.429,527646,0
2011-03-04,25.384,25.421,25.217,25.317,568759,0
2011-03-07,25.336,25.377,24.954,25.025,625022,0
2011-03-08,25.047,25.406,25.047,25.251,824448,0
2011-03-09,25.217,25.438,24.967,25.149,688354,0
2011-03-10,24.961,25.055,24.61,24.626,798292,0
2011-03-11,24.68,24.788,24.493,24.664,645615,0
2011-03-14,24.509,24.728,24.353,24.556,459042,0
2011-03-15,24.078,24.713,24.078,24.462,627503,0
2011-03-16,24.36,24.462,24.017,24.048,718819,0
2011-03-17,24.324,24.441,24.157,24.355,607835,0
2011-03-18,24.524,24.72,24.484,24.68,505230,0
2011-03-21,24.852,25.047,24.705,24.984,414602,0
2011-03-22,24.891,25.017,24.745,24.757,331569,0
2011-03-23,24.68,24.713,24.298,24.493,698064,0
2011-03-24,24.578,24.626,24.376,24.61,912923,0
2011-03-25,25.001,25.414,24.939,25.311,736052,0
2011-03-28,25.406,25.438,25.173,25.189,648930,0
2011-03-29,25.21,25.267,24.939,25.086,406689,0
2011-03-30,25.157,25.508,25.064,25.421,849097,0
2011-03-31,25.382,25.829,25.374,25.774,646069,0
2011-04-01,25.891,25.962,25.524,25.734,903881,0
2011-04-04,25.861,26.086,25.727,25.727,656902,0
2011-04-05,25.733,25.774,25.586,25.687,424967,0
2011-04-06,25.799,25.828,25.479,25.61,600557,0
2011-04-07,25.625,25.625,25.199,25.271,468178,0
2011-04-08,25.336,25.384,25.189,25.275,728799,0
2011-04-11,25.305,25.688,25.299,25.486,675425,0
2011-04-12,25.322,25.687,25.278,25.46,944492,0
2011-04-13,25.517,25.626,25.204,25.224,471655,0
2011-04-14,25.064,25.555,25.064,25.508,543655,0
2011-04-15,25.414,25.852,25.196,25.767,669826,0
2011-04-18,25.54,25.743,25.438,25.68,540003,0
2011-04-19,25.712,26.095,25.587,26.001,399611,0
2011-04-20,26.264,26.484,26.01,26.43,481752,0
2011-04-21,26.492,26.57,26.205,26.5,446086,0
2011-04-25,26.437,26.686,26.28,26.618,287319,0
2011-04-26,26.712,27.043,26.563,26.878,399739,0
2011-04-27,27.334,28.063,26.889,26.976,546702,0
2011-04-28,26.947,27.876,26.947,27.461,785399,0
2011-04-29,27.605,27.605,27.002,27.452,404875,0
2011-05-02,27.557,27.701,27.124,27.341,533102,0
2011-05-03,27.414,27.582,26.918,27.186,552009,0
2011-05-04,27.224,27.35,26.745,27.02,482562,0
2011-05-05,26.857,27.541,26.762,27.35,668094,0
2011-05-06,27.453,27.566,26.974,27.028,506971,0
2011-05-09,26.988,27.247,26.863,27.108,288058,0
2011-05-10,27.186,27.447,27.154,27.438,578832,0
2011-05-11,27.921,27.921,27.012,27.043,810245,0
2011-05-12,26.958,27.224,26.815,27.17,790882,0
2011-05-13,27.203,27.247,26.687,26.863,575242,0
2011-05-16,26.823,27.052,26.578,26.815,428537,0
2011-05-17,26.737,27.036,26.68,26.878,582582,0
2011-05-18,27.004,27.486,26.806,27.265,865267,0
2011-05-19,27.35,27.508,27.162,27.368,723593,0
2011-05-20,27.256,27.321,27.012,27.077,584395,0
2011-05-23,26.737,27.028,26.594,26.806,577312,0
2011-05-24,26.996,27.532,26.729,26.863,578756,0
2011-05-25,26.768,27.067,26.61,26.965,716780,0
2011-05-26,26.878,27.334,26.79,27.312,610670,0
2011-05-27,27.368,27.407,27.108,27.35,283147,0
2011-05-31,27.587,28.024,27.396,27.873,1168043,0
2011-06-01,27.737,27.896,27.122,27.195,677277,0
2011-06-02,27.265,27.429,27.17,27.186,646571,0
2011-06-03,26.863,27.392,26.776,27.195,359282,0
2011-06-06,27.186,27.35,27.028,27.052,459883,0
2011-06-07,27.21,27.635,27.083,27.328,489083,0
2011-06-08,27.29,27.652,27.162,27.421,421849,0
2011-06-09,27.471,27.541,27.179,27.368,537371,0
2011-06-10,27.247,27.297,26.642,26.974,910148,0
2011-06-13,27.012,27.328,26.815,26.901,422666,0
2011-06-14,27.122,27.453,27.052,27.328,389907,0
2011-06-15,27.108,27.21,26.674,26.892,547365,0
2011-06-16,26.9,27.38,26.646,26.884,689893,0
2011-06-17,27.036,27.195,26.815,26.943,1121059,0
2011-06-20,26.925,27.582,26.925,27.368,659539,0
2011-06-21,27.566,27.786,27.328,27.755,562268,0
2011-06-22,27.677,27.992,27.558,27.746,404653,0
2011-06-23,27.453,27.508,26.908,27.297,588308,0
2011-06-24,27.321,27.588,27.122,27.297,1304298,0
2011-06-27,27.29,27.61,27.29,27.5,461918,0
2011-06-28,27.508,27.737,27.35,27.729,489288,0
2011-06-29,27.839,28.029,27.566,28.014,581248,0
2011-06-30,28.064,28.338,27.941,28.014,799342,0
2011-07-01,28.068,28.505,28.029,28.433,819746,0
2011-07-05,28.427,28.7,28.243,28.652,517122,0
2011-07-06,28.614,29.059,28.511,29.001,400695,0
2011-07-07,29.209,29.475,29.13,29.291,713433,0
2011-07-08,29.034,29.44,28.757,29.395,443131,0
2011-07-11,29.079,29.204,28.912,28.999,381900,0
2011-07-12,28.882,29.543,28.882,29.139,318216,0
2011-07-13,29.293,29.306,28.582,28.629,680940,0
2011-07-14,28.748,28.764,28.358,28.462,363034,0
2011-07-15,28.505,28.888,28.323,28.875,445050,0
2011-07-18,28.757,28.787,28.315,28.629,391780,0
2011-07-19,28.869,29.337,28.811,29.282,376316,0
2011-07-20,29.378,29.739,29.253,29.716,359222,0
2011-07-21,29.875,30.088,29.731,29.757,603316,0
2011-07-22,29.799,29.928,29.63,29.92,516189,0
2011-07-25,29.586,29.907,29.533,29.645,423830,0
2011-07-26,29.587,29.854,29.431,29.579,445644,0
2011-07-27,29.323,29.68,28.969,29.063,733361,0
2011-07-28,28.98,29.561,28.533,29.234,813585,0
2011-07-29,28.922,29.373,28.818,29.358,478814,0
2011-08-01,29.68,29.85,29.048,29.166,809550,0
2011-08-02,29.083,29.44,28.692,28.819,1661437,0
2011-08-03,28.817,28.859,27.644,28.496,1699603,0
2011-08-04,28.207,28.637,27.528,27.547,1460780,0
2011-08-05,27.77,27.824,26.59,27.155,1407492,0
2011-08-08,26.486,27.38,25.69,25.754,1740459,0
2011-08-09,26.183,28.119,25.794,28.071,2381098,0
2011-08-10,27.233,29.227,26.907,27.667,1820451,0
2011-08-11,27.847,29.999,27.791,29.44,1171911,0
2011-08-12,29.705,30.038,28.692,28.89,1189152,0
2011-08-15,28.93,29.656,28.875,29.647,784721,0
2011-08-16,29.337,29.871,29.001,29.561,1026676,0
2011-08-17,29.808,29.942,29.498,29.697,958362,0
2011-08-18,28.827,29.265,28.142,28.437,962317,0
2011-08-19,27.959,28.748,27.897,28,833592,0
2011-08-22,28.589,28.667,27.49,28.142,1208378,0
2011-08-23,28.261,28.875,27.905,28.869,888871,0
2011-08-24,28.875,29.933,28.803,29.863,1583701,0
2011-08-25,30.086,30.253,29.543,29.593,2272934,0
2011-08-26,29.353,30.381,29.187,30.356,1057175,0
2011-08-29,30.658,30.745,30.436,30.683,1228438,0
2011-08-30,30.629,30.962,30.206,30.771,1258872,0
2011-08-31,30.995,31.116,30.515,31.068,1580867,0
2011-09-01,31.191,31.191,30.517,30.65,892215,0
2011-09-02,30.07,30.771,30.017,30.121,754733,0
2011-09-06,29.386,30.381,29.227,30.356,644021,0
2011-09-07,30.84,31.191,30.19,31.168,637469,0
2011-09-08,31.08,31.695,30.827,31.447,1024015,0
2011-09-09,30.858,31.265,30.293,30.57,1545086,0
2011-09-12,30.149,30.858,30.038,30.819,886689,0
2011-09-13,30.914,31.042,30.541,31.01,1077260,0
2011-09-14,31.13,31.217,30.65,31.08,1295823,0
2011-09-15,32.723,32.723,30.641,31.377,6000720,0
2011-09-16,31.406,31.757,30.922,31.734,12691452,0
2011-09-19,31.377,31.671,30.819,31.251,1590738,0
2011-09-20,31.416,31.576,31.01,31.025,1400406,0
2011-09-21,31.13,31.168,29.622,29.665,1031947,0
2011-09-22,28.906,29.656,28.708,29.114,1307787,0
2011-09-23,29.01,29.656,28.845,29.607,784871,0
2011-09-26,29.768,29.903,29.059,29.838,918754,0
2011-09-27,30.541,30.724,30.077,30.395,1103379,0
2011-09-28,30.429,30.771,29.614,29.673,967658,0
2011-09-29,30.285,30.341,29.622,30.285,1031043,0
2011-09-30,29.867,30.401,29.607,29.63,921173,0
2011-10-03,29.579,30.245,28.74,28.788,1428599,0
2011-10-04,28.572,30.133,28.095,30.024,2064697,0
2011-10-05,29.983,30.001,28.176,29.011,1948797,0
2011-10-06,28.986,29.83,28.756,29.759,1031432,0
2011-10-07,29.991,30.053,29.098,29.209,1086573,0
2011-10-10,29.777,30.945,29.593,30.914,1535165,0
2011-10-11,30.717,30.849,30.181,30.57,1008849,0
2011-10-12,30.858,31.369,30.701,30.827,892716,0
2011-10-13,30.541,30.9,30.245,30.588,1151939,0
2011-10-14,31.01,31.162,30.709,31.074,1391631,0
2011-10-17,30.832,30.937,30.245,30.324,1006083,0
2011-10-18,30.412,31.217,30.103,31.065,1199494,0
2011-10-19,30.962,31.176,30.404,30.525,1523653,0
2011-10-20,30.658,30.875,30.157,30.795,861195,0
2011-10-21,31.159,31.367,30.682,31.221,1107562,0
2011-10-24,31.312,31.782,31.042,31.757,2278492,0
2011-10-25,31.6,31.856,31.053,31.237,1028660,0
2011-10-26,31.646,31.704,30.261,30.658,2037948,0
2011-10-27,31.438,31.681,30.541,31.337,1925358,0
2011-10-28,31.374,31.51,30.867,31.196,1404116,0
2011-10-31,30.756,31.374,30.482,31,976361,0
2011-11-01,30.209,30.987,30.032,30.176,1266722,0
2011-11-02,30.62,31.455,30.533,31.438,1270211,0
2011-11-03,31.517,31.689,30.796,31.533,861657,0
2011-11-04,31.292,31.558,30.859,31.445,490227,0
2011-11-07,31.487,31.864,31.149,31.653,537597,0
2011-11-08,31.808,32.065,31.06,32.009,678569,0
2011-11-09,31.405,31.6,30.401,30.506,1073577,0
2011-11-10,30.82,30.832,30.032,30.248,709887,0
2011-11-11,30.628,31.116,30.329,31.053,713745,0
2011-11-14,30.885,31.163,30.551,30.828,835058,0
2011-11-15,30.691,31.558,30.682,31.398,764693,0
2011-11-16,33.173,33.173,31.125,31.51,973307,0
2011-11-17,31.398,31.576,31.045,31.277,1243469,0
2011-11-18,31.325,31.558,31.142,31.436,1800580,0
2011-11-21,30.955,31.075,30.265,30.796,725032,0
2011-11-22,30.666,31.108,30.41,30.442,914259,0
2011-11-23,30.282,30.377,29.664,29.838,903405,0
2011-11-25,29.664,30.442,29.549,29.903,269724,0
2011-11-28,30.788,30.788,30.209,30.523,825008,0
2011-11-29,30.568,30.709,30.176,30.321,513646,0
2011-11-30,31.127,31.63,30.81,31.608,1164422,0
2011-12-01,31.735,31.735,31.204,31.367,676740,0
2011-12-02,31.653,32.079,31.517,31.637,657077,0
2011-12-05,32.024,32.233,31.628,31.871,617049,0
2011-12-06,31.931,31.979,31.471,31.697,711913,0
2011-12-07,31.533,32.123,31.163,32.089,586868,0
2011-12-08,31.888,31.952,31.292,31.367,515161,0
2011-12-09,31.421,32.194,31.262,31.968,599627,0
2011-12-12,31.637,31.637,30.964,31.268,655885,0
2011-12-13,31.453,31.816,30.876,31.019,676530,0
2011-12-14,30.859,31.783,30.754,31.558,1289695,0
2011-12-15,31.88,32.089,31.502,32.024,917788,0
2011-12-16,32.129,32.643,32.129,32.555,1805762,0
2011-12-19,32.675,32.812,32.079,32.113,799037,0
2011-12-20,32.545,33.013,32.499,32.909,942124,0
2011-12-21,32.866,33.133,32.637,32.938,648313,0
2011-12-22,33.06,33.406,33.013,33.221,744194,0
2011-12-23,33.269,33.592,33.149,33.583,453826,0
2011-12-27,33.52,34.249,33.326,34.056,573362,0
2011-12-28,33.961,33.986,33.47,33.536,621391,0
2011-12-29,33.536,34.099,33.536,33.865,459050,0
2011-12-30,33.753,34.143,33.696,33.712,350591,0
2012-01-03,34.386,34.804,33.566,33.687,867127,0
2012-01-04,33.663,33.663,33.342,33.342,991152,0
2012-01-05,33.326,33.857,33.204,33.575,996974,0
2012-01-06,33.617,33.743,33.23,33.439,472874,0
2012-01-09,33.432,33.55,33.167,33.293,559601,0
2012-01-10,33.52,33.904,33.478,33.743,543037,0
2012-01-11,33.646,33.851,33.575,33.754,860669,0
2012-01-12,33.549,33.549,33.032,33.209,956658,0
2012-01-13,32.932,33.237,32.866,32.947,960215,0
2012-01-17,33.065,33.155,32.869,32.941,1006577,0
2012-01-18,32.972,33.093,32.836,32.885,1127588,0
2012-01-19,33.036,33.414,32.698,33.246,1011876,0
2012-01-20,33.202,33.438,33.016,33.324,1055712,0
2012-01-23,33.432,33.761,33.06,33.495,716600,0
2012-01-24,33.374,33.72,33.124,33.173,859788,0
2012-01-25,33.204,33.904,33.116,33.663,1235276,0
2012-01-26,33.792,34.29,33.792,34.081,725661,0
2012-01-27,34.052,34.506,33.989,34.427,732623,0
2012-01-30,34.161,34.405,34.042,34.29,685368,0
2012-01-31,34.461,34.55,34.242,34.389,818957,0
2012-02-01,34.498,34.726,34.384,34.708,976007,0
2012-02-02,34.637,34.84,34.481,34.815,626545,0
2012-02-03,35.089,35.251,34.862,35.195,659081,0
2012-02-06,35.072,35.284,34.937,35.097,374091,0
2012-02-07,35.033,35.493,35.017,35.372,559815,0
2012-02-08,35.259,35.526,35.137,35.42,575381,0
2012-02-09,35.681,35.681,35.024,35.195,628226,0
2012-02-10,34.831,35.21,34.561,34.603,896483,0
2012-02-13,34.92,35.024,34.668,34.823,584449,0
2012-02-14,34.742,34.853,34.621,34.692,650345,0
2012-02-15,34.937,35.097,33.655,33.793,1237767,0
2012-02-16,34.305,34.305,33.671,33.851,1613423,0
2012-02-17,33.512,33.801,33.242,33.527,1865146,0
2012-02-21,33.64,33.64,32.564,32.644,1648741,0
2012-02-22,32.668,32.913,32.465,32.622,763341,0
2012-02-23,32.658,33.129,32.57,33.082,992033,0
2012-02-24,32.839,33.405,32.807,33.355,837801,0
2012-02-27,33.261,33.52,33.074,33.3,1341785,0
2012-02-28,33.307,33.469,33.049,33.171,1004720,0
2012-02-29,33.287,33.394,33.181,33.312,1327236,0
2012-03-01,33.397,33.575,33.252,33.52,1033149,0
2012-03-02,33.413,33.599,33.194,33.3,863897,0
2012-03-05,33.235,33.867,33.145,33.851,623578,0
2012-03-06,33.527,33.841,33.477,33.73,1142556,0
2012-03-07,33.778,34.094,33.566,34.01,4346024,0
2012-03-08,34.149,34.321,34.01,34.287,1088706,0
2012-03-09,34.375,34.629,34.165,34.545,792653,0
2012-03-12,34.515,34.682,34.384,34.676,763951,0
2012-03-13,34.815,35.625,34.815,35.557,1054717,0
2012-03-14,35.461,35.607,35.145,35.307,664471,0
2012-03-15,35.38,35.396,35.047,35.226,503826,0
2012-03-16,35.218,35.446,35.114,35.429,1056984,0
2012-03-19,35.322,35.752,35.161,35.573,762439,0
2012-03-20,35.365,35.809,35.276,35.744,988769,0
2012-03-21,35.769,35.826,35.469,35.476,783164,0
2012-03-22,35.153,35.276,34.862,35.081,633317,0
2012-03-23,35.042,35.284,34.945,35.097,675130,0
2012-03-26,35.461,35.786,35.233,35.786,835361,0
2012-03-27,35.809,36.053,35.722,35.76,778235,0
2012-03-28,35.647,35.779,35.276,35.663,581004,0
2012-03-29,35.519,36.149,35.365,36.036,770695,0
2012-03-30,36.094,36.339,36.06,36.208,1451720,0
2012-04-02,36.144,36.586,35.979,36.57,1002994,0
2012-04-03,36.62,37.041,36.562,37.017,1028242,0
2012-04-04,36.664,36.795,36.216,36.225,1053318,0
2012-04-05,36.118,36.306,36.003,36.28,231316,0
2012-04-09,35.834,36.144,35.792,35.921,496645,0
2012-04-10,35.906,36.036,35.047,35.145,662747,0
2012-04-11,35.446,35.566,35.106,35.566,440336,0
2012-04-12,35.64,35.939,35.469,35.875,407782,0
2012-04-13,35.76,35.826,35.51,35.545,522108,0
2012-04-16,35.769,36.231,35.59,35.786,947094,0
2012-04-17,36.128,36.191,35.72,35.956,688461,0
2012-04-18,35.779,35.956,35.625,35.671,537082,0
2012-04-19,35.557,35.826,35.284,35.551,794643,0
2012-04-20,35.979,36.421,35.882,36.166,736294,0
2012-04-23,35.866,36.036,35.573,35.972,767488,0
2012-04-24,35.93,36.473,35.93,36.336,808497,0
2012-04-25,36.634,36.634,35.536,35.76,1692589,0
2012-04-26,35.85,36.046,35.545,35.85,1326675,0
2012-04-27,36.037,36.249,35.866,36.136,955348,0
2012-04-30,36.151,36.151,35.758,35.988,614791,0
2012-05-01,35.833,36.949,35.792,36.297,713948,0
2012-05-02,36.027,36.612,35.858,36.529,509271,0
2012-05-03,36.51,36.926,36.421,36.469,673264,0
2012-05-04,36.249,36.349,35.956,36.216,670126,0
2012-05-07,36.166,36.744,35.997,36.705,412506,0
2012-05-08,36.445,36.893,36.355,36.788,613088,0
2012-05-09,36.559,37.154,36.428,36.867,987582,0
2012-05-10,36.991,37.049,36.476,36.771,601053,0
2012-05-11,36.69,37.114,36.582,36.788,441777,0
2012-05-14,36.503,36.893,36.378,36.403,488394,0
2012-05-15,36.403,36.738,36.234,36.55,508130,0
2012-05-16,36.616,36.762,36.102,36.159,796451,0
2012-05-17,36.174,36.225,35.442,35.466,777280,0
2012-05-18,35.425,36.037,35.296,35.352,1216118,0
2012-05-21,35.555,35.972,35.172,35.808,636155,0
2012-05-22,35.784,35.997,35.466,35.653,655138,0
2012-05-23,35.466,35.758,35.131,35.743,1062307,0
2012-05-24,35.736,36.046,35.392,35.939,500086,0
2012-05-25,36.054,36.225,35.646,35.866,384060,0
2012-05-29,35.963,36.182,35.799,36.028,694296,0
2012-05-30,35.784,35.882,35.147,35.229,708094,0
2012-05-31,35.369,36.054,34.952,35.808,1243046,0
2012-06-01,35.262,35.571,34.846,34.912,1068431,0
2012-06-04,34.937,35.056,34.415,34.756,664479,0
2012-06-05,34.642,35.451,34.521,35.36,682076,0
2012-06-06,35.578,35.913,35.375,35.866,759322,0
2012-06-07,36.136,36.243,35.555,35.555,602945,0
2012-06-08,35.587,36.109,35.587,36.109,523152,0
2012-06-11,36.306,36.387,35.19,35.212,722439,0
2012-06-12,35.375,35.489,34.946,35.4,733300,0
2012-06-13,37.168,37.168,35.131,35.31,492033,0
2012-06-14,35.296,36.166,35.296,35.891,852002,0
2012-06-15,35.979,36.118,35.728,36.06,1072536,0
2012-06-18,35.939,36.534,35.857,36.166,627288,0
2012-06-19,36.234,36.413,36.011,36.159,1023092,0
2012-06-20,36.069,36.182,35.728,35.921,789494,0
2012-06-21,36.011,36.054,35.147,35.172,807273,0
2012-06-22,35.304,35.425,34.862,35.083,9388481,0
2012-06-25,34.839,35.36,34.839,35.236,1000898,0
2012-06-26,35.344,35.555,35.123,35.27,930501,0
2012-06-27,35.278,35.344,35.065,35.287,1072684,0
2012-06-28,35.206,35.875,35.002,35.875,489966,0
2012-06-29,36.387,36.705,36.151,36.69,821958,0
2012-07-02,36.575,37.161,36.542,37.161,708319,0
2012-07-03,37.26,37.334,37.041,37.252,239164,0
2012-07-05,37.267,37.415,36.867,37.122,332087,0
2012-07-06,36.991,37.26,36.884,37.245,257695,0
2012-07-09,37.13,37.374,37.049,37.284,434499,0
2012-07-10,36.349,37.154,36.349,36.705,1334855,0
2012-07-11,36.159,36.208,35.939,35.972,13263892,0
2012-07-12,35.816,37.789,35.808,37.13,4732500,0
2012-07-13,37.275,37.915,37.114,37.863,1657599,0
2012-07-16,37.847,37.923,37.67,37.815,785969,0
2012-07-17,38.035,38.418,37.547,38.41,1839789,0
2012-07-18,38.339,38.435,38.02,38.427,1537196,0
2012-07-19,38.475,38.475,37.683,38.151,1381534,0
2012-07-20,38.044,38.518,37.936,38.444,2113050,0
2012-07-23,37.88,38.509,37.692,38.361,1085499,0
2012-07-24,38.339,38.459,37.84,38.124,867726,0
2012-07-25,38.051,38.385,37.619,38.279,912653,0
2012-07-26,38.63,38.704,38.151,38.348,1137058,0
2012-07-27,38.339,38.948,38.339,38.482,1146029,0
2012-07-30,38.509,38.915,38.427,38.695,503533,0
2012-07-31,38.63,39.014,38.63,38.876,1575502,0
2012-08-01,38.884,39.237,38.571,38.636,627711,0
2012-08-02,38.355,38.973,38.258,38.901,744553,0
2012-08-03,39.152,39.161,38.713,38.827,615849,0
2012-08-06,38.94,39.014,38.467,38.5,368718,0
2012-08-07,38.654,38.688,37.961,38.092,706176,0
2012-08-08,38.059,38.084,37.466,37.854,550228,0
2012-08-09,37.987,38.002,37.334,37.521,933651,0
2012-08-10,37.608,38.145,37.471,37.937,826513,0
2012-08-13,37.854,38.037,37.528,37.953,513023,0
2012-08-14,37.972,38.117,37.5,37.626,423057,0
2012-08-15,37.676,37.807,37.486,37.592,316164,0
2012-08-16,37.563,37.66,37.256,37.528,430893,0
2012-08-17,37.5,37.699,37.395,37.455,513021,0
2012-08-20,37.477,37.5,37.215,37.42,543623,0
2012-08-21,37.42,37.617,37.338,37.535,449367,0
2012-08-22,37.832,37.881,37.338,37.807,618274,0
2012-08-23,37.84,38.053,37.598,37.699,403076,0
2012-08-24,37.742,38.101,37.66,37.962,444082,0
2012-08-27,38.145,38.216,37.881,37.979,243813,0
2012-08-28,37.924,38.201,37.807,38.11,303182,0
2012-08-29,38.216,38.324,38.021,38.192,356282,0
2012-08-30,38.004,38.162,37.873,38.012,393302,0
2012-08-31,38.078,38.38,37.799,38.307,847979,0
2012-09-04,38.334,38.834,37.937,38.834,612388,0
2012-09-05,38.867,38.974,38.183,38.497,1159095,0
2012-09-06,38.554,38.734,38.235,38.253,877894,0
2012-09-07,38.365,38.515,38.176,38.324,369663,0
2012-09-10,38.282,38.365,37.715,37.765,594375,0
2012-09-11,37.783,37.924,37.386,37.563,917459,0
2012-09-12,37.676,37.676,37.371,37.455,619774,0
2012-09-13,37.386,37.608,37.338,37.528,1312420,0
2012-09-14,37.682,38.07,37.57,37.807,605413,0
2012-09-17,37.742,38.061,37.699,37.734,401359,0
2012-09-18,37.682,37.84,37.331,37.446,422692,0
2012-09-19,37.446,37.545,37.074,37.125,601630,0
2012-09-20,36.984,37.074,36.261,36.285,970658,0
2012-09-21,36.294,36.474,36.239,36.277,1521206,0
2012-09-24,36.098,36.319,36.032,36.178,912918,0
2012-09-25,36.261,36.443,35.562,35.595,937033,0
2012-09-26,35.578,35.916,35.555,35.646,859061,0
2012-09-27,35.737,36.123,35.498,35.9,1760850,0
2012-09-28,35.76,36.148,35.661,36.058,1033480,0
2012-10-01,36.071,36.089,35.087,35.571,1447549,0
2012-10-02,35.613,35.751,35.374,35.737,588223,0
2012-10-03,35.693,36.113,35.587,35.712,687036,0
2012-10-04,35.818,36.032,35.333,35.367,611830,0
2012-10-05,35.415,35.457,35.136,35.16,1242887,0
2012-10-08,35.087,35.187,34.97,35.112,753419,0
2012-10-09,35.046,35.268,34.924,34.933,607744,0
2012-10-10,34.941,35.178,34.872,35.178,590526,0
2012-10-11,35.654,35.729,35.195,35.195,1058086,0
2012-10-12,35.233,35.646,35.187,35.515,939615,0
2012-10-15,35.515,35.729,35.268,35.729,847870,0
2012-10-16,35.744,35.885,35.613,35.801,838812,0
2012-10-17,35.679,35.885,35.571,35.712,630635,0
2012-10-18,35.751,36.277,35.679,36.231,679650,0
2012-10-19,36.222,36.517,36.007,36.313,697510,0
2012-10-22,36.294,36.294,35.95,36.195,1120564,0
2012-10-23,36.071,36.156,35.578,35.893,1091376,0
2012-10-24,36.401,38.365,36.204,36.582,1303409,0
2012-10-25,36.353,36.763,35.769,36.361,1984024,0
2012-10-26,36.425,36.984,36.171,36.984,10525435,0
2012-10-31,36.845,37.298,36.582,37.232,1801181,0
2012-11-01,37.315,38.07,37.019,37.937,2264825,0
2012-11-02,38.117,38.413,37.945,38.388,2621868,0
2012-11-05,38.407,38.407,37.945,38.086,989097,0
2012-11-06,38.169,38.253,37.742,37.864,1394651,0
2012-11-07,37.715,37.924,37.437,37.554,867064,0
2012-11-08,37.633,37.633,37.128,37.245,1212583,0
2012-11-09,37.104,37.343,36.763,37.051,741410,0
2012-11-12,37.085,37.12,36.823,36.945,459521,0
2012-11-13,36.79,37.218,36.365,36.953,578354,0
2012-11-14,37.061,37.061,36.108,36.25,735655,0
2012-11-15,36.209,36.35,35.562,35.82,1198380,0
2012-11-16,36.002,36.457,35.879,36.432,790024,0
2012-11-19,36.689,36.887,36.365,36.823,818300,0
2012-11-20,36.796,36.986,36.548,36.986,542980,0
2012-11-21,36.977,37.128,36.581,36.714,474336,0
2012-11-23,36.87,37.013,36.615,36.879,307127,0
2012-11-26,36.763,37.252,36.424,36.754,834664,0
2012-11-27,36.654,36.813,36.174,36.557,1827555,0
2012-11-28,36.639,36.639,36.085,36.26,1732402,0
2012-11-29,36.342,36.648,35.976,36.145,2692250,0
2012-11-30,36.2,36.507,36.166,36.26,3953510,0
2012-12-03,36.374,36.473,36.093,36.26,803951,0
2012-12-04,36.29,36.862,36.29,36.615,793251,0
2012-12-05,36.698,37.047,36.053,36.25,1070772,0
2012-12-06,36.29,37.013,36.29,36.939,1058506,0
2012-12-07,37.104,37.245,36.939,37.195,700307,0
2012-12-10,37.285,37.491,37.104,37.368,505123,0
2012-12-11,37.443,37.574,37.228,37.275,863275,0
2012-12-12,37.213,37.469,37.03,37.352,603755,0
2012-12-13,37.302,37.383,36.78,37.021,635259,0
2012-12-14,37.275,37.453,36.87,37.285,528463,0
2012-12-17,37.31,37.698,37.252,37.668,841233,0
2012-12-18,37.574,37.938,37.516,37.668,788415,0
2012-12-19,37.689,37.925,37.652,37.652,911553,0
2012-12-20,37.706,38.393,37.633,38.385,1061408,0
2012-12-21,38.393,38.611,37.98,38.484,2294123,0
2012-12-24,38.361,39.016,38.255,38.402,372096,0
2012-12-26,38.418,38.437,37.973,38.156,655043,0
2012-12-27,38.195,38.37,37.714,38.096,1068250,0
2012-12-28,37.973,38.203,37.815,37.963,460358,0
2012-12-31,37.881,38.203,37.782,38.186,641710,0
2013-01-02,38.685,38.792,38.328,38.618,712355,0
2013-01-03,38.577,38.925,38.519,38.667,525529,0
2013-01-04,38.658,38.825,38.527,38.799,532773,0
2013-01-07,38.701,39.116,38.635,39.031,578351,0
2013-01-08,38.956,39.214,38.775,38.84,461392,0
2013-01-09,38.991,39.197,38.825,39.156,441927,0
2013-01-10,39.214,39.296,38.792,38.856,480923,0
2013-01-11,39.056,39.056,38.453,38.907,555309,0
2013-01-14,39.04,39.163,38.915,39.116,418786,0
2013-01-15,39.089,39.701,38.956,39.637,644535,0
2013-01-16,39.791,40.14,39.479,39.62,691758,0
2013-01-17,39.753,39.96,39.519,39.519,458094,0
2013-01-18,39.563,39.71,39.262,39.369,507698,0
2013-01-22,39.369,39.595,39.255,39.362,579411,0
2013-01-23,39.272,39.461,39.181,39.222,679495,0
2013-01-24,39.362,39.546,39.098,39.255,626885,0
2013-01-25,39.369,39.546,39.181,39.503,569099,0
2013-01-28,39.654,39.728,39.34,39.403,659857,0
2013-01-29,39.43,39.701,39.214,39.537,931183,0
2013-01-30,39.487,39.546,38.956,38.999,684098,0
2013-01-31,39.056,39.056,38.484,38.551,992137,0
2013-02-01,38.626,38.884,38.437,38.866,683621,0
2013-02-04,38.593,39.023,38.593,38.792,615146,0
2013-02-05,38.915,38.915,38.219,38.551,953871,0
2013-02-06,38.617,39.1,38.481,38.907,809463,0
2013-02-07,38.957,39.158,38.718,38.849,723906,0
2013-02-08,38.857,39.274,38.84,39.057,550620,0
2013-02-11,39.118,39.118,38.657,38.866,880268,0
2013-02-12,38.884,39.166,38.766,39.141,705406,0
2013-02-13,38.934,39.274,38.458,39.118,1156147,0
2013-02-14,39.11,39.217,38.556,38.624,700093,0
2013-02-15,38.617,38.641,38.133,38.314,912908,0
2013-02-19,38.314,38.708,38.314,38.624,970481,0
2013-02-20,38.684,39.183,38.657,38.816,1413843,0
2013-02-21,38.84,39.11,38.474,38.549,555917,0
2013-02-22,38.684,38.84,38.591,38.757,373818,0
2013-02-25,38.84,38.84,38.123,38.123,373947,0
2013-02-26,38.214,38.49,37.966,38.233,575635,0
2013-02-27,38.273,38.399,37.999,38.033,536485,0
2013-02-28,37.991,38.16,37.689,37.689,1514983,0
2013-03-01,37.605,37.966,37.389,37.799,1070993,0
2013-03-04,37.926,38.307,37.733,38.19,790871,0
2013-03-05,38.381,38.566,38.16,38.408,722574,0
2013-03-06,38.566,38.591,38.016,38.075,570798,0
2013-03-07,38.098,38.314,37.623,37.707,671580,0
2013-03-08,37.848,37.882,37.264,37.373,1199542,0
2013-03-11,37.34,37.714,36.973,37.116,1018184,0
2013-03-12,37.08,37.099,36.882,36.932,733324,0
2013-03-13,36.998,37.2,36.807,36.833,740170,0
2013-03-14,36.857,37.2,36.773,37.108,798868,0
2013-03-15,37.09,37.281,36.948,37.108,1249786,0
2013-03-18,36.925,37.281,36.84,37.124,916229,0
2013-03-19,37.163,37.299,36.848,37.143,571681,0
2013-03-20,37.299,37.399,36.824,37.124,577425,0
2013-03-21,36.99,37.658,36.965,37.15,1033966,0
2013-03-22,37.124,37.441,37.024,37.209,698410,0
2013-03-25,37.171,37.458,37.156,37.358,827378,0
2013-03-26,37.332,37.567,37.308,37.468,969240,0
2013-03-27,37.232,37.765,37.209,37.707,904633,0
2013-03-28,37.765,37.932,37.667,37.808,845392,0
2013-04-01,37.775,38.45,37.667,38.45,719083,0
2013-04-02,38.549,38.665,38.442,38.609,649722,0
2013-04-03,38.641,38.783,38.091,38.107,1025492,0
2013-04-04,38.19,38.499,38.133,38.474,1153880,0
2013-04-05,38.307,39.209,38.174,39.149,937396,0
2013-04-08,39.124,39.726,39.041,39.691,721791,0
2013-04-09,39.691,39.691,39.057,39.351,903482,0
2013-04-10,39.392,39.484,38.641,38.783,1110263,0
2013-04-11,38.718,38.757,38.016,38.066,1468058,0
2013-04-12,38.082,38.114,37.498,37.742,1896440,0
2013-04-15,37.551,37.724,36.98,37.064,1729315,0
2013-04-16,37.232,37.733,37.033,37.707,1032775,0
2013-04-17,37.424,37.567,37.024,37.209,1062751,0
2013-04-18,37.257,37.257,36.45,36.608,1045908,0
2013-04-19,36.739,36.942,36.35,36.516,860663,0
2013-04-22,36.715,36.715,36.214,36.398,876885,0
2013-04-23,36.389,36.608,35.998,36.548,1735772,0
2013-04-24,36.431,36.747,36.031,36.105,1853140,0
2013-04-25,36.049,36.049,35.414,35.647,1859311,0
2013-04-26,35.656,35.99,35.431,35.957,1542933,0
2013-04-29,36.071,36.616,35.981,36.473,1706732,0
2013-04-30,36.807,37.399,36.664,37.224,2042281,0
2013-05-01,37.133,37.389,36.699,36.816,939861,0
2013-05-02,36.848,37.257,36.715,36.765,981891,0
2013-05-03,37.024,37.108,36.473,36.473,692071,0
2013-05-06,36.372,36.755,36.372,36.431,624401,0
2013-05-07,36.372,37.08,36.341,37.08,923173,0
2013-05-08,36.99,37.181,36.907,36.98,850002,0
2013-05-09,36.916,37.133,36.824,37.041,667530,0
2013-05-10,37.072,37.524,36.907,37.524,599177,0
2013-05-13,37.532,37.824,37.458,37.824,647714,0
2013-05-14,37.808,38.154,37.588,37.706,980036,0
2013-05-15,37.706,37.756,37.218,37.464,1025888,0
2013-05-16,37.487,37.856,37.429,37.588,579036,0
2013-05-17,37.631,37.866,37.312,37.404,560028,0
2013-05-20,37.42,37.706,37.363,37.64,403483,0
2013-05-21,37.723,38.034,37.666,37.833,391069,0
2013-05-22,37.848,37.899,36.386,36.588,676498,0
2013-05-23,36.313,36.337,35.806,35.875,925962,0
2013-05-24,35.832,36.319,35.446,36.219,555921,0
2013-05-28,36.462,36.622,35.604,35.747,568860,0
2013-05-29,35.554,35.554,34.797,35.093,716597,0
2013-05-30,35.026,35.345,34.321,34.469,582225,0
2013-05-31,34.413,34.597,34.155,34.32,1469799,0
2013-06-03,34.646,35.522,34.646,35.234,1251545,0
2013-06-04,35.177,35.202,33.898,33.934,1922796,0
2013-06-05,34.025,34.084,33.553,33.663,1287286,0
2013-06-06,33.663,33.948,33.437,33.814,1062037,0
2013-06-07,33.924,34.058,33.161,33.663,1716458,0
2013-06-10,33.681,33.79,33.169,33.487,1310590,0
2013-06-11,33.124,33.496,32.631,32.908,1003849,0
2013-06-12,33.001,33.04,32.461,32.564,941305,0
2013-06-13,32.477,33.268,32.358,33.151,985094,0
2013-06-14,33.076,33.687,33.009,33.277,677205,0
2013-06-17,33.437,33.623,32.747,32.991,494902,0
2013-06-18,32.938,33.478,32.846,33.151,963172,0
2013-06-19,33.124,33.469,32.42,32.485,879430,0
2013-06-20,32.343,32.386,31.37,31.571,1128330,0
2013-06-21,31.604,31.939,31.066,31.645,1364713,0
2013-06-24,31.302,32.218,30.762,31.503,1022679,0
2013-06-25,31.754,32.569,31.434,32.377,977486,0
2013-06-26,32.614,33.898,32.614,33.336,1986304,0
2013-06-27,33.544,34.327,33.478,34.285,946279,0
2013-06-28,34.728,35.056,34.489,34.541,1778449,0
2013-07-01,34.386,34.622,33.857,34.067,1011155,0
2013-07-02,34.034,34.622,33.958,34.478,1000798,0
2013-07-03,34.487,34.622,34.176,34.445,634099,0
2013-07-05,34.571,34.781,33.451,34.015,660259,0
2013-07-08,33.967,34.552,33.898,34.531,701788,0
2013-07-09,34.552,35.706,34.552,35.277,962894,0
2013-07-10,35.252,35.31,34.797,34.992,623478,0
2013-07-11,35.296,35.79,35.296,35.723,783640,0
2013-07-12,35.723,35.959,35.362,35.412,775291,0
2013-07-15,35.37,35.756,35.151,35.252,569433,0
2013-07-16,35.303,35.403,35.057,35.202,1039132,0
2013-07-17,35.362,35.486,35.066,35.296,704285,0
2013-07-18,35.362,35.562,35.202,35.261,990355,0
2013-07-19,35.286,35.37,35.117,35.226,559396,0
2013-07-22,35.587,35.688,35.303,35.604,819378,0
2013-07-23,35.596,35.756,35.385,35.696,658850,0
2013-07-24,34.034,34.672,33.369,33.958,1874986,0
2013-07-25,33.84,34.007,33.631,33.948,1411537,0
2013-07-26,33.805,34.042,33.522,33.79,601038,0
2013-07-29,33.805,33.889,33.124,33.277,564018,0
2013-07-30,33.444,33.681,32.918,32.991,676378,0
2013-07-31,33.049,33.268,32.067,32.286,1349319,0
2013-08-01,32.437,32.671,32.165,32.242,1354488,0
2013-08-02,32.242,32.42,32.024,32.101,578097,0
2013-08-05,32.033,32.266,31.966,32.04,581756,0
2013-08-06,31.949,32.158,31.571,31.722,790116,0
2013-08-07,31.682,31.982,31.342,31.434,706757,0
2013-08-08,31.604,31.857,31.05,31.235,1249313,0
2013-08-09,31.144,31.562,31.108,31.227,727925,0
2013-08-12,31.075,31.125,30.79,30.983,1004760,0
2013-08-13,31.083,31.254,30.252,30.329,584600,0
2013-08-14,30.31,30.499,29.98,30.462,1128369,0
2013-08-15,30.602,30.618,29.724,30.21,1682833,0
2013-08-16,30.024,30.116,29.208,29.251,1359952,0
2013-08-19,29.174,29.241,28.673,28.715,1094695,0
2013-08-20,28.783,29.591,28.715,29.301,907295,0
2013-08-21,29.217,29.87,28.817,29.463,779038,0
2013-08-22,29.454,29.529,29.141,29.445,691618,0
2013-08-23,29.445,29.606,29.343,29.529,905661,0
2013-08-26,29.606,29.923,29.411,29.622,474293,0
2013-08-27,29.473,29.786,29.318,29.649,818852,0
2013-08-28,29.606,29.614,29.073,29.199,949356,0
2013-08-29,29.013,29.123,28.817,28.861,550205,0
2013-08-30,29.228,29.365,28.565,28.575,1041409,0
2013-09-03,28.429,28.606,27.451,27.901,1582431,0
2013-09-04,27.884,28.523,27.789,28.412,983660,0
2013-09-05,28.376,28.647,28.156,28.343,861657,0
2013-09-06,28.656,28.91,28.412,28.647,693628,0
2013-09-09,28.759,29.226,28.429,29.226,930670,0
2013-09-10,29.52,29.835,29.234,29.819,1185723,0
2013-09-11,29.786,30.456,29.63,30.456,1307261,0
2013-09-12,30.602,30.742,30.072,30.141,830193,0
2013-09-13,30.109,30.602,30.008,30.38,813584,0
2013-09-16,30.704,30.966,30.141,30.295,957902,0
2013-09-17,30.218,30.704,30.176,30.303,686593,0
2013-09-18,30.235,31.22,29.819,31.136,973082,0
2013-09-19,31.051,31.439,30.863,31.136,1354322,0
2013-09-20,31.321,31.365,29.989,30.008,1524098,0
2013-09-23,29.923,30.286,29.649,29.668,630655,0
2013-09-24,29.676,29.676,29.081,29.106,891738,0
2013-09-25,29.166,29.576,29.166,29.454,1306161,0
2013-09-26,29.428,29.708,29.387,29.599,660917,0
2013-09-27,29.556,29.659,29.123,29.481,636306,0
2013-09-30,29.7,29.956,29.175,29.297,1105890,0
2013-10-01,29.048,29.724,29.028,29.481,1446177,0
2013-10-02,29.301,29.498,28.964,29.123,664625,0
2013-10-03,29.063,29.141,28.394,28.459,1026970,0
2013-10-04,28.477,28.561,27.933,28.156,895477,0
2013-10-07,27.782,28.366,27.782,28.291,1187523,0
2013-10-08,28.264,28.429,28.138,28.224,768454,0
2013-10-09,28.207,28.579,28.146,28.384,1010508,0
2013-10-10,28.571,29.481,28.444,29.285,1680782,0
2013-10-11,29.063,29.769,28.955,29.76,1074775,0
2013-10-14,29.584,29.98,29.584,29.937,991335,0
2013-10-15,29.811,30.024,29.622,29.937,897608,0
2013-10-16,29.962,30.507,29.962,30.447,728735,0
2013-10-17,30.269,31.024,30.269,30.999,877882,0
2013-10-18,30.983,31.211,30.787,31.185,1156891,0
2013-10-21,31.313,31.338,30.704,30.966,1383510,0
2013-10-22,30.176,30.829,29.708,30.516,3762996,0
2013-10-23,30.184,30.499,30.016,30.278,2697119,0
2013-10-24,30.261,30.387,29.904,29.937,1105335,0
2013-10-25,29.93,30.065,29.668,30.008,1498341,0
2013-10-28,30.065,30.126,29.445,29.512,1029445,0
2013-10-29,29.445,29.498,28.919,29.276,1254836,0
2013-10-30,29.226,29.741,29.147,29.387,1237835,0
2013-10-31,29.759,29.971,29.542,29.646,1068257,0
2013-11-01,29.309,29.599,29.276,29.576,848807,0
2013-11-04,29.599,29.733,29.318,29.591,795904,0
2013-11-05,29.411,29.498,28.826,28.964,954193,0
2013-11-06,29.098,29.498,29.098,29.191,413983,0
2013-11-07,29.183,29.267,28.861,29.056,1176136,0
2013-11-08,28.891,28.9,28.215,28.721,1398611,0
2013-11-11,28.695,28.851,28.423,28.643,514087,0
2013-11-12,28.565,28.627,28.327,28.47,731230,0
2013-11-13,28.336,28.805,28.215,28.661,721778,0
2013-11-14,28.756,29.028,28.446,28.47,789836,0
2013-11-15,28.47,28.841,28.423,28.517,449535,0
2013-11-18,28.49,28.643,28.095,28.18,791690,0
2013-11-19,28.128,28.453,28.06,28.18,705321,0
2013-11-20,28.197,28.548,28.112,28.248,907381,0
2013-11-21,28.291,28.532,28.05,28.386,927474,0
2013-11-22,28.386,28.43,28.06,28.395,737549,0
2013-11-25,28.404,28.47,27.974,28.017,677910,0
2013-11-26,27.974,28.01,27.64,27.845,886705,0
2013-11-27,27.811,28.189,27.77,28.103,545447,0
2013-11-29,28.112,28.215,27.734,27.82,603477,0
2013-12-02,27.581,27.827,27.376,27.501,1354763,0
2013-12-03,27.415,27.649,27.262,27.399,1357713,0
2013-12-04,27.204,28.095,27.185,27.77,1651118,0
2013-12-05,27.683,27.938,27.407,27.836,1364615,0
2013-12-06,28.017,28.404,27.845,28.3,782065,0
2013-12-09,28.291,28.367,28.01,28.291,755485,0
2013-12-10,28.241,28.453,28.01,28.12,943122,0
2013-12-11,28.095,28.095,27.518,27.724,994826,0
2013-12-12,27.571,27.761,27.159,27.281,952383,0
2013-12-13,27.306,27.622,27.142,27.331,863267,0
2013-12-16,27.407,27.605,27.227,27.556,1387480,0
2013-12-17,27.486,27.898,27.393,27.854,1044905,0
2013-12-18,27.864,28.462,27.683,28.273,735207,0
2013-12-19,28.155,28.206,27.518,27.69,645516,0
2013-12-20,27.743,27.802,27.494,27.778,980000,0
2013-12-23,27.864,28.017,27.494,27.537,803670,0
2013-12-24,27.486,27.716,27.272,27.649,440377,0
2013-12-26,27.683,28.042,27.676,27.82,649870,0
2013-12-27,27.811,27.872,27.588,27.836,368468,0
2013-12-30,27.811,28.095,27.802,28.078,443509,0
2013-12-31,28.078,28.232,27.588,27.63,858427,0
2014-01-02,27.659,28.088,27.537,28.033,774731,0
2014-01-03,28.103,28.414,27.993,28.386,700802,0
2014-01-06,28.446,28.78,28.241,28.636,1044466,0
2014-01-07,28.61,28.78,28.377,28.47,850400,0
2014-01-08,28.367,28.525,28.078,28.437,675270,0
2014-01-09,28.548,28.548,28.155,28.437,553737,0
2014-01-10,28.423,29.038,28.423,29.038,734789,0
2014-01-13,29.048,29.253,28.883,29.012,837986,0
2014-01-14,28.994,29.098,28.868,29.021,485157,0
2014-01-15,29.021,29.288,28.935,29.028,552891,0
2014-01-16,28.643,28.875,28.395,28.738,911442,0
2014-01-17,28.661,29.373,28.525,29.175,820688,0
2014-01-21,29.26,29.887,29.26,29.768,963073,0
2014-01-22,29.93,30.085,29.714,30.067,860476,0
2014-01-23,29.897,30.247,29.768,30.153,912695,0
2014-01-24,30.178,30.221,29.596,29.684,874890,0
2014-01-27,29.582,29.74,29.219,29.441,698551,0
2014-01-28,29.526,29.802,29.338,29.611,422275,0
2014-01-29,29.399,29.759,29.27,29.604,588023,0
2014-01-30,29.759,30.094,29.636,30.075,838595,0
2014-01-31,29.749,30.359,29.74,29.818,1028185,0
2014-02-03,29.759,29.778,28.971,29.028,1515935,0
2014-02-04,29.056,29.158,28.661,28.891,1594017,0
2014-02-05,28.859,29.038,28.557,28.627,1646911,0
2014-02-06,28.748,28.939,28.531,28.61,1497547,0
2014-02-07,28.679,28.921,28.452,28.826,1836804,0
2014-02-10,28.816,29.92,28.712,29.762,1100055,0
2014-02-11,29.781,30.544,29.762,30.386,1320761,0
2014-02-12,30.423,30.463,29.606,29.726,1009298,0
2014-02-13,31.166,31.93,30.43,31.175,4169263,0
2014-02-14,31.143,31.434,31.072,31.419,1284106,0
2014-02-18,31.489,31.602,31.229,31.426,1102816,0
2014-02-19,31.359,31.93,31.359,31.506,1351525,0
2014-02-20,31.513,31.783,31.019,31.166,912031,0
2014-02-21,31.143,31.602,30.95,31.323,819378,0
2014-02-24,31.34,31.689,31.166,31.393,1118140,0
2014-02-25,31.444,31.93,31.333,31.852,1150162,0
2014-02-26,31.852,32.061,31.783,31.905,1191423,0
2014-02-27,31.914,32.061,31.393,31.661,827404,0
2014-02-28,31.594,32.163,31.506,32.035,1204502,0
2014-03-03,31.861,32.226,31.861,32.026,1125776,0
2014-03-04,32.267,32.626,32.258,32.587,1567602,0
2014-03-05,32.702,32.702,32.354,32.579,675952,0
2014-03-06,32.607,32.657,32.13,32.191,703711,0
2014-03-07,32.123,32.123,31.4,31.681,868448,0
2014-03-10,31.652,31.746,31.368,31.453,670725,0
2014-03-11,31.506,31.878,31.489,31.756,546101,0
2014-03-12,31.619,31.922,31.585,31.896,794281,0
2014-03-13,31.888,32.2,31.722,32.105,866813,0
2014-03-14,32.182,32.555,32.041,32.182,729221,0
2014-03-17,32.258,32.425,31.852,32.163,889069,0
2014-03-18,32.172,32.226,31.896,31.991,780956,0
2014-03-19,31.991,32.2,31.134,31.247,650721,0
2014-03-20,31.229,31.557,31.019,31.548,752245,0
2014-03-21,31.624,32.226,31.576,31.948,1675961,0
2014-03-24,32.061,32.113,31.689,31.982,510377,0
2014-03-25,32.069,32.545,32,32.484,548259,0
2014-03-26,32.626,32.626,31.93,32.026,770754,0
2014-03-27,32.026,32.172,31.834,32.026,668576,0
2014-03-28,32.138,32.502,32.076,32.217,397776,0
2014-03-31,32.354,32.78,32.009,32.391,1052377,0
2014-04-01,32.362,32.417,32.009,32.322,818153,0
2014-04-02,32.337,32.459,32.041,32.337,748857,0
2014-04-03,32.362,32.579,32.25,32.296,1182151,0
2014-04-04,32.459,32.761,32.337,32.702,1404870,0
2014-04-07,32.753,33.126,32.657,32.684,692524,0
2014-04-08,32.65,32.84,32.538,32.739,487631,0
2014-04-09,32.78,32.962,32.494,32.692,312518,0
2014-04-10,32.721,33.031,32.476,32.617,636908,0
2014-04-11,32.494,32.731,32.172,32.217,595159,0
2014-04-14,32.372,32.597,32.123,32.45,476598,0
2014-04-15,32.579,32.721,32.409,32.587,488056,0
2014-04-16,32.78,32.807,32.502,32.721,390776,0
2014-04-17,32.675,32.675,32.217,32.399,557059,0
2014-04-21,32.425,32.798,32.322,32.798,400017,0
2014-04-22,32.807,32.928,32.441,32.912,659801,0
2014-04-23,32.952,33.387,32.635,32.857,785319,0
2014-04-24,32.99,33.118,32.617,32.739,816895,0
2014-04-25,32.657,32.826,32.587,32.657,420232,0
2014-04-28,32.807,33.057,32.494,33.023,666126,0
2014-04-29,33.1,33.222,32.921,33.076,620370,0
2014-04-30,33.039,33.172,32.848,33.126,550057,0
2014-05-01,33.187,33.465,32.77,33.423,737875,0
2014-05-02,33.423,33.925,33.187,33.726,711862,0
2014-05-05,33.551,34.029,33.44,33.95,615925,0
2014-05-06,33.82,33.95,33.559,33.778,471479,0
2014-05-07,33.82,34.158,33.734,34.046,797098,0
2014-05-08,34.029,34.158,33.856,34.001,483525,0
2014-05-09,33.941,34.133,33.673,33.794,506968,0
2014-05-12,33.889,33.969,33.639,33.769,501663,0
2014-05-13,33.778,34.029,33.301,33.405,581434,0
2014-05-14,33.447,33.911,33.3,33.79,448061,0
2014-05-15,33.711,33.798,33.537,33.756,558887,0
2014-05-16,33.73,34.212,33.676,34.212,443458,0
2014-05-19,34.22,34.254,33.956,34.22,510126,0
2014-05-20,34.212,34.491,33.781,33.904,497623,0
2014-05-21,34.043,34.157,33.352,33.36,493829,0
2014-05-22,33.456,33.676,33.238,33.379,409504,0
2014-05-23,33.413,33.807,33.379,33.711,287401,0
2014-05-27,33.756,33.886,33.597,33.86,290739,0
2014-05-28,33.852,33.974,33.352,33.693,495387,0
2014-05-29,33.606,33.825,32.284,33.79,333956,0
2014-05-30,33.852,34.157,33.711,34.017,819304,0
2014-06-02,34.052,34.279,33.966,34.261,401452,0
2014-06-03,34.569,34.569,33.984,34.043,431621,0
2014-06-04,34,34.261,33.842,34.175,490610,0
2014-06-05,34.08,34.719,33.984,34.692,500336,0
2014-06-06,34.744,34.753,34.194,34.244,496131,0
2014-06-09,34.228,34.35,33.633,33.798,590113,0
2014-06-10,33.721,33.842,33.369,33.501,641898,0
2014-06-11,33.413,33.642,33.072,33.326,624292,0
2014-06-12,33.343,33.625,33.133,33.484,443940,0
2014-06-13,33.625,33.746,33.21,33.58,580261,0
2014-06-16,33.676,33.676,33.21,33.265,474050,0
2014-06-17,33.273,33.405,33.123,33.185,651859,0
2014-06-18,33.308,33.616,33.054,33.36,937139,0
2014-06-19,33.44,33.44,33.141,33.22,1323241,0
2014-06-20,33.273,33.396,33.185,33.343,1012109,0
2014-06-23,33.432,33.894,33.273,33.543,869119,0
2014-06-24,33.606,33.642,33.413,33.528,829672,0
2014-06-25,33.528,33.686,33.423,33.633,827576,0
2014-06-26,33.658,33.702,33.484,33.658,732831,0
2014-06-27,33.658,33.886,33.528,33.86,702542,0
2014-06-30,33.87,33.974,33.326,33.492,1092992,0
2014-07-01,33.553,34.375,33.447,34.279,1777487,0
2014-07-02,34.228,34.228,33.764,33.956,508312,0
2014-07-03,33.911,34.061,33.423,33.633,321901,0
2014-07-07,33.589,33.878,33.571,33.693,633968,0
2014-07-08,33.764,34.141,33.711,34.131,632597,0
2014-07-09,34.228,34.365,33.921,34.299,430988,0
2014-07-10,34.114,34.385,33.974,34.254,547489,0
2014-07-11,34.261,34.544,34.061,34.491,419151,0
2014-07-14,34.55,34.647,34.309,34.587,402041,0
2014-07-15,34.509,34.729,34.385,34.719,284231,0
2014-07-16,34.796,34.971,34.499,34.961,687831,0
2014-07-17,34.874,35.025,34.787,34.834,394786,0
2014-07-18,34.858,35.068,34.787,34.947,355866,0
2014-07-21,34.93,35.156,34.692,35.035,605331,0
2014-07-22,35.164,35.681,35.044,35.121,1467097,0
2014-07-23,35.47,35.47,35.068,35.298,876804,0
2014-07-24,35.306,35.411,35.226,35.262,513811,0
2014-07-25,35.262,35.393,34.98,35.051,533017,0
2014-07-28,35.121,35.121,34.874,35.087,466579,0
2014-07-29,35.068,35.331,34.99,34.99,456932,0
2014-07-30,34.999,35.156,34.491,34.71,540597,0
2014-07-31,34.578,34.596,34.07,34.089,719567,0
2014-08-01,34.061,34.148,33.413,33.658,1566593,0
2014-08-04,33.772,33.825,33.432,33.756,609826,0
2014-08-05,33.711,33.721,33.326,33.352,703797,0
2014-08-06,33.336,33.379,33.151,33.185,711136,0
2014-08-07,33.336,33.44,33.123,33.29,541431,0
2014-08-08,33.432,33.597,33.151,33.537,589493,0
2014-08-11,33.543,33.835,33.466,33.537,522930,0
2014-08-12,33.52,33.764,33.202,33.336,640207,0
2014-08-13,33.457,34.14,33.457,34.059,587968,0
2014-08-14,34.156,34.184,33.627,33.882,558687,0
2014-08-15,33.963,34.228,33.705,33.821,732870,0
2014-08-18,34.034,34.553,33.84,34.531,1090262,0
2014-08-19,34.599,34.716,34.397,34.628,460838,0
2014-08-20,34.637,34.998,34.466,34.891,629576,0
2014-08-21,34.937,35.121,34.687,34.767,575433,0
2014-08-22,34.776,34.847,34.484,34.581,513052,0
2014-08-25,34.644,34.864,34.433,34.619,443162,0
2014-08-26,34.628,34.946,34.628,34.742,462586,0
2014-08-27,34.776,34.919,34.687,34.882,392298,0
2014-08-28,34.9,35.059,34.831,34.96,491868,0
2014-08-29,34.96,35.059,34.84,34.954,592982,0
2014-09-02,34.954,35.024,34.725,34.831,704537,0
2014-09-03,34.891,35.087,34.725,35.044,465475,0
2014-09-04,35.059,35.218,34.97,35.13,548812,0
2014-09-05,35.139,35.608,35.13,35.466,887203,0
2014-09-08,35.45,35.529,35.263,35.493,543484,0
2014-09-09,35.361,35.59,35.175,35.246,843200,0
2014-09-10,35.113,35.175,34.644,34.651,716823,0
2014-09-11,34.573,34.776,34.494,34.679,732595,0
2014-09-12,34.553,34.599,33.36,33.414,929753,0
2014-09-15,33.44,33.67,33.025,33.122,793087,0
2014-09-16,33.202,33.3,32.944,33.122,1294428,0
2014-09-17,33.168,33.486,32.999,33.122,1008493,0
2014-09-18,33.131,33.256,32.556,32.61,862175,0
2014-09-19,32.62,32.796,32.546,32.679,1236180,0
2014-09-22,32.671,32.679,32.328,32.343,533214,0
2014-09-23,32.292,32.475,31.99,32.017,841840,0
2014-09-24,32.008,32.203,31.682,31.739,841205,0
2014-09-25,31.739,31.857,31.575,31.796,892202,0
2014-09-26,31.699,32.3,31.672,32.203,863142,0
2014-09-29,31.999,32.458,31.884,32.449,1148012,0
2014-09-30,32.379,32.539,32.194,32.247,1041709,0
2014-10-01,32.254,32.458,32.14,32.254,945861,0
2014-10-02,32.185,32.379,31.813,32.106,776582,0
2014-10-03,32.237,32.254,31.893,32.22,504107,0
2014-10-06,32.309,32.637,32.254,32.425,623255,0
2014-10-07,32.407,32.637,32.282,32.3,911986,0
2014-10-08,32.254,32.741,32.194,32.707,1222610,0
2014-10-09,32.644,33.316,32.637,33.042,1897649,0
2014-10-10,33.139,33.6,33.069,33.168,1147579,0
2014-10-13,33.272,33.953,33.131,33.761,1236424,0
2014-10-14,33.963,34.531,33.831,34.262,940961,0
2014-10-15,34.05,34.619,33.812,34.3,1092671,0
2014-10-16,34.078,34.29,33.793,34.194,1016056,0
2014-10-17,34.502,34.512,33.891,34.156,997404,0
2014-10-20,34.05,34.687,34.042,34.679,923351,0
2014-10-21,34.679,35.034,34.644,35.024,1010151,0
2014-10-22,34.946,35.034,34.415,34.539,2249225,0
2014-10-23,34.734,34.831,34.28,34.334,1292987,0
2014-10-24,34.156,34.3,33.821,34.113,1840475,0
2014-10-27,34.147,34.424,33.9,34.415,1464424,0
2014-10-28,34.441,34.531,34.254,34.502,977081,0
2014-10-29,34.484,34.706,34.175,34.397,1118925,0
2014-10-30,34.397,34.609,34.212,34.609,1344620,0
2014-10-31,34.749,34.989,34.424,34.742,1167670,0
2014-11-03,34.767,35.077,34.697,35.034,894876,0
2014-11-04,35.095,35.299,34.793,35.272,649985,0
2014-11-05,35.386,35.431,34.679,34.891,837517,0
2014-11-06,34.785,35.034,34.679,34.776,887965,0
2014-11-07,34.793,35.087,34.609,34.91,913943,0
2014-11-10,34.882,35.428,34.705,35.41,865932,0
2014-11-11,35.391,35.526,35.204,35.339,740853,0
2014-11-12,35.347,35.382,34.919,35.044,662591,0
2014-11-13,35.088,35.311,34.971,35.168,653776,0
2014-11-14,35.079,35.23,34.676,34.812,536791,0
2014-11-17,34.784,34.946,34.569,34.625,1065679,0
2014-11-18,34.641,34.714,34.437,34.569,1002397,0
2014-11-19,34.445,34.641,34.247,34.518,794009,0
2014-11-20,34.569,34.634,34.257,34.528,782543,0
2014-11-21,34.723,35.212,34.518,35.159,851323,0
2014-11-24,35.249,35.606,35.088,35.578,742425,0
2014-11-25,35.578,35.578,35.356,35.373,591540,0
2014-11-26,35.462,35.767,35.462,35.704,875550,0
2014-11-28,35.777,36.106,35.596,35.732,418498,0
2014-12-01,35.732,35.955,35.508,35.552,713891,0
2014-12-02,35.479,35.56,35.132,35.479,780391,0
2014-12-03,35.479,35.616,35.267,35.578,403420,0
2014-12-04,35.578,35.777,35.455,35.704,723725,0
2014-12-05,35.56,35.722,35.212,35.714,630732,0
2014-12-08,35.642,36.223,35.642,36.045,937155,0
2014-12-09,35.908,36.232,35.908,36.098,1082044,0
2014-12-10,35.999,36.213,35.792,36.053,889341,0
2014-12-11,36.205,36.223,35.856,36.177,919493,0
2014-12-12,36.144,36.232,35.927,35.955,2143632,0
2014-12-15,35.955,35.99,35.24,35.616,1462889,0
2014-12-16,35.659,35.678,35.06,35.366,1728483,0
2014-12-17,35.401,36.026,35.311,35.908,1377898,0
2014-12-18,36.069,36.32,36.026,36.313,831110,0
2014-12-19,36.32,36.562,36.265,36.4,2077051,0
2014-12-22,36.481,37.232,36.464,37.206,835978,0
2014-12-23,37.331,37.41,36.981,37.108,479448,0
2014-12-24,37.089,37.374,36.938,37.045,351692,0
2014-12-26,37.144,37.312,36.953,37.108,292325,0
2014-12-29,37.036,37.473,36.981,37.374,582259,0
2014-12-30,37.374,37.579,37.285,37.41,453201,0
2014-12-31,37.419,37.687,36.911,36.945,682656,0
2015-01-02,37.152,37.625,36.963,37.596,614573,0
2015-01-05,37.438,37.936,37.339,37.821,963845,0
2015-01-06,37.964,38.268,37.777,38.213,1274821,0
2015-01-07,38.144,38.545,37.992,38.276,1673502,0
2015-01-08,38.276,38.661,38.135,38.5,1702594,0
2015-01-09,38.554,38.725,38.311,38.447,863444,0
2015-01-12,38.527,38.893,38.474,38.803,1330168,0
2015-01-13,38.803,39.125,38.429,38.786,1239147,0
2015-01-14,38.616,39.268,38.5,39.027,1509939,0
2015-01-15,38.608,39.01,38.51,38.911,1222729,0
2015-01-16,38.955,39.197,38.715,39.16,705217,0
2015-01-20,39.295,39.402,38.866,39.019,898314,0
2015-01-21,39.027,39.242,38.786,39.081,1377156,0
2015-01-22,39.197,39.949,39.053,39.752,1939859,0
2015-01-23,39.823,39.823,39.394,39.688,3404531,0
2015-01-26,39.786,39.884,39.465,39.823,2397441,0
2015-01-27,39.626,40.134,39.626,39.842,1392914,0
2015-01-28,39.921,40.538,39.901,40.056,1879340,0
2015-01-29,40.081,40.126,39.671,39.813,1234612,0
2015-01-30,39.769,39.778,39.224,39.268,2259002,0
2015-02-02,39.242,39.5,38.402,39.449,1753883,0
2015-02-03,39.331,39.974,39.224,39.958,1267806,0
2015-02-04,39.931,40.19,39.483,39.94,1500545,0
2015-02-05,40.108,40.415,39.992,40.291,733124,0
2015-02-06,40.136,40.315,39.38,39.595,1139567,0
2015-02-09,39.542,39.883,38.984,38.984,647182,0
2015-02-10,38.758,38.974,38.02,38.694,1089794,0
2015-02-11,38.687,38.921,38.326,38.703,562851,0
2015-02-12,38.75,39.316,38.614,39.235,543630,0
2015-02-13,39.21,39.227,38.832,39.011,728573,0
2015-02-17,38.642,39.326,38.316,38.542,1715823,0
2015-02-18,38.832,39.02,38.361,38.964,962693,0
2015-02-19,38.822,38.921,37.749,37.913,771167,0
2015-02-20,37.93,38.207,37.821,38.064,745470,0
2015-02-23,38.165,38.425,37.913,38.264,840490,0
2015-02-24,38.082,38.082,37.344,37.562,731860,0
2015-02-25,37.595,37.856,37.335,37.425,967789,0
2015-02-26,37.434,37.471,36.929,36.947,844636,0
2015-02-27,37.011,37.246,36.724,37.181,1321645,0
2015-03-02,37.29,37.686,37.127,37.335,586171,0
2015-03-03,37.21,37.363,36.955,37.308,480834,0
2015-03-04,37.21,37.308,36.724,36.865,578621,0
2015-03-05,36.947,37.326,36.947,36.993,800502,0
2015-03-06,36.434,36.434,35.686,36.146,1545730,0
2015-03-09,36.27,36.724,36.18,36.632,792954,0
2015-03-10,36.578,37.029,36.543,36.714,913830,0
2015-03-11,36.74,36.983,36.543,36.884,1011172,0
2015-03-12,37.109,37.317,36.857,37.246,653543,0
2015-03-13,37.236,37.246,36.839,37.092,511915,0
2015-03-16,37.28,37.821,36.939,37.659,691504,0
2015-03-17,37.633,37.794,37.379,37.642,628904,0
2015-03-18,37.652,38.632,37.379,38.532,706711,0
2015-03-19,38.361,38.642,38.073,38.073,839685,0
2015-03-20,38.199,39.488,38.147,39.425,3089684,0
2015-03-23,39.415,39.758,39.182,39.182,692281,0
2015-03-24,39.119,39.136,38.361,38.361,765537,0
2015-03-25,38.425,38.65,37.757,37.83,709596,0
2015-03-26,37.749,37.937,37.514,37.652,487271,0
2015-03-27,37.704,38.01,37.57,37.913,560751,0
2015-03-30,38.01,38.56,37.785,38.532,644330,0
2015-03-31,38.397,38.758,38.361,38.622,1482808,0
2015-04-01,38.668,38.713,38.279,38.596,1012060,0
2015-04-02,38.596,39.173,38.452,39.063,738457,0
2015-04-06,39.235,39.461,39.063,39.344,969771,0
2015-04-07,39.308,39.361,38.839,38.848,1128036,0
2015-04-08,39.02,39.02,38.551,38.586,666531,0
2015-04-09,38.516,38.579,37.633,37.722,554271,0
2015-04-10,37.947,38.247,37.595,37.686,375724,0
2015-04-13,37.577,37.776,37.387,37.397,456856,0
2015-04-14,37.553,37.694,37.379,37.425,560862,0
2015-04-15,37.496,37.504,37.064,37.101,539790,0
2015-04-16,36.965,37.444,36.785,37.29,544640,0
2015-04-17,37.118,37.262,36.766,37.02,496041,0
2015-04-20,37.064,37.2,36.921,37.082,560814,0
2015-04-21,37.254,37.387,37.02,37.181,334468,0
2015-04-22,37.155,37.603,37.092,37.603,874642,0
2015-04-23,37.57,37.93,37.524,37.913,534112,0
2015-04-24,37.993,38.172,37.749,38.029,568315,0
2015-04-27,38.099,38.307,38.038,38.156,1131271,0
2015-04-28,37.965,38.397,37.712,38.099,451086,0
2015-04-29,37.757,38.064,37.029,37.191,562638,0
2015-04-30,37.127,37.191,35.957,36.162,1032928,0
2015-05-01,36.162,36.641,36.101,36.354,600378,0
2015-05-04,36.506,36.785,36.434,36.497,704047,0
2015-05-05,36.397,36.462,35.371,35.453,841237,0
2015-05-06,35.425,35.595,35.245,35.558,807124,0
2015-05-07,35.677,36.336,35.544,36.19,757887,0
2015-05-08,36.641,36.974,36.316,36.354,804497,0
2015-05-11,36.19,36.416,35.615,35.658,750555,0
2015-05-12,35.425,35.704,35.046,35.595,656022,0
2015-05-13,35.732,36.01,34.955,35.064,782409,0
2015-05-14,35.318,35.929,35.302,35.919,524448,0
2015-05-15,36.039,36.32,35.902,35.993,696957,0
2015-05-18,35.856,36.192,35.683,35.775,564606,0
2015-05-19,35.647,35.948,35.621,35.701,492403,0
2015-05-20,35.792,35.893,35.548,35.683,615849,0
2015-05-21,35.683,35.893,35.455,35.611,510386,0
2015-05-22,35.555,35.865,35.355,35.656,568170,0
2015-05-26,35.601,35.691,35.193,35.293,976137,0
2015-05-27,35.355,35.856,35.228,35.801,704282,0
2015-05-28,35.775,35.957,35.473,35.711,1005723,0
2015-05-29,35.957,36.264,35.473,35.511,4966222,0
2015-06-01,35.539,36.283,35.419,36.258,1167190,0
2015-06-02,36.183,36.231,35.601,36.039,877811,0
2015-06-03,35.939,36.029,35.318,35.365,1048457,0
2015-06-04,35.328,35.592,35.127,35.328,555317,0
2015-06-05,34.873,35.521,34.471,35.201,830284,0
2015-06-08,35.201,35.482,34.938,35.193,629360,0
2015-06-09,35.083,35.255,34.81,34.928,597379,0
2015-06-10,34.938,35.464,34.79,35.265,859718,0
2015-06-11,35.521,35.884,35.328,35.721,971841,0
2015-06-12,35.665,35.856,35.31,35.365,745369,0
2015-06-15,35.365,35.492,35.101,35.146,462710,0
2015-06-16,35.201,35.492,35.101,35.373,756021,0
2015-06-17,35.411,35.691,35.073,35.611,551912,0
2015-06-18,35.621,36.33,35.592,36.148,700546,0
2015-06-19,36.049,36.183,35.765,35.993,1273880,0
2015-06-22,36.073,36.421,35.548,35.573,761735,0
2015-06-23,35.382,35.501,35.127,35.283,994453,0
2015-06-24,35.283,35.592,35.184,35.193,751408,0
2015-06-25,35.174,35.328,34.891,34.919,802602,0
2015-06-26,34.882,35.31,34.754,35.11,923991,0
2015-06-29,35.009,35.31,34.552,34.581,752728,0
2015-06-30,34.782,34.782,34.218,34.31,1186683,0
2015-07-01,34.31,35.174,34.191,35.174,1203573,0
2015-07-02,35.429,35.765,34.963,35.028,700108,0
2015-07-06,34.963,35.482,34.928,35.318,767339,0
2015-07-07,35.31,35.611,34.82,34.919,3650707,0
2015-07-08,34.71,34.947,34.681,34.8,1341772,0
2015-07-09,34.938,35.046,34.562,34.639,1168529,0
2015-07-10,34.681,35.055,34.452,34.928,1645300,0
2015-07-13,35.193,35.464,34.8,35.009,1372090,0
2015-07-14,35.092,35.721,34.763,35.592,1888140,0
2015-07-15,35.473,35.665,35.246,35.482,883616,0
2015-07-16,35.592,35.801,35.318,35.464,1189292,0
2015-07-17,35.473,35.501,35.21,35.473,1195333,0
2015-07-20,35.429,35.884,35.274,35.884,1133923,0
2015-07-21,35.948,36.111,35.621,35.647,724825,0
2015-07-22,35.647,36.02,35.647,35.747,702963,0
2015-07-23,35.674,35.747,35.193,35.373,702304,0
2015-07-24,35.293,35.521,35.21,35.255,1247844,0
2015-07-27,35.318,35.501,35.092,35.201,1149085,0
2015-07-28,34.91,35.237,34.218,34.32,1283988,0
2015-07-29,34.237,34.43,33.618,34.42,1394172,0
2015-07-30,34.3,34.37,33.754,33.764,908610,0
2015-07-31,34.053,34.136,33.744,33.973,1030551,0
2015-08-03,34.036,34.218,33.953,34.144,1118138,0
2015-08-04,34.153,34.237,33.644,33.772,1065815,0
2015-08-05,33.844,33.953,33.271,33.343,828857,0
2015-08-06,33.343,33.499,32.87,33.451,699778,0
2015-08-07,33.417,33.854,33.097,33.808,828967,0
2015-08-10,33.927,34.017,33.371,33.519,643753,0
2015-08-11,33.49,33.854,33.435,33.827,777633,0
2015-08-12,33.754,33.907,33.371,33.899,1129968,0
2015-08-13,33.889,34.266,33.548,34.12,791916,0
2015-08-14,34.12,34.45,33.881,34.426,637054,0
2015-08-17,34.434,34.71,34.139,34.671,747251,0
2015-08-18,34.589,34.729,34.396,34.608,735839,0
2015-08-19,34.406,34.69,34.266,34.551,734643,0
2015-08-20,34.396,34.801,34.093,34.517,1054475,0
2015-08-21,34.332,34.527,34.009,34.009,1347030,0
2015-08-24,33.319,33.625,32.216,32.37,1666555,0
2015-08-25,32.749,32.813,31.019,31.047,1922463,0
2015-08-26,31.542,31.719,30.89,31.461,1775751,0
2015-08-27,31.702,32.685,31.25,32.252,1392021,0
2015-08-28,32.289,32.491,32.04,32.207,893635,0
2015-08-31,32.243,32.243,31.49,31.515,1185864,0
2015-09-01,31.12,31.37,30.688,30.872,960363,0
2015-09-02,31.148,31.268,30.651,30.9,786048,0
2015-09-03,31.001,31.184,30.733,30.817,912764,0
2015-09-04,30.577,30.577,29.849,29.998,872119,0
2015-09-08,30.246,30.365,29.96,30.079,1681966,0
2015-09-09,30.283,30.504,29.619,29.686,1044257,0
2015-09-10,29.556,30.017,29.556,29.72,1601747,0
2015-09-11,29.705,30.587,29.61,30.384,1595134,0
2015-09-14,30.513,30.549,29.988,30.145,876682,0
2015-09-15,30.099,31.028,29.859,30.964,3533682,0
2015-09-16,31.011,31.735,30.964,31.461,1227161,0
2015-09-17,31.481,32.234,31.268,31.744,1194857,0
2015-09-18,31.481,32.279,31.286,32.014,2319127,0
2015-09-21,31.967,32.739,31.967,32.545,1268130,0
2015-09-22,32.36,32.545,32.207,32.298,1589809,0
2015-09-23,32.419,33.135,32.226,33.135,1806670,0
2015-09-24,33.089,33.873,32.739,33.659,3107071,0
2015-09-25,33.659,33.992,33.283,33.548,2018533,0
2015-09-28,33.456,33.486,33.126,33.329,2048786,0
2015-09-29,33.355,33.954,32.941,33.836,1654688,0
2015-09-30,34,34,33.265,33.346,1517865,0
2015-10-01,33.447,33.495,33.025,33.421,997748,0
2015-10-02,33.302,33.642,32.813,33.642,906351,0
2015-10-05,33.734,34.248,33.539,34.204,696277,0
2015-10-06,34.147,34.426,33.983,34.214,675417,0
2015-10-07,34.204,34.652,34.147,34.644,1270522,0
2015-10-08,34.662,35.021,34.469,34.966,613906,0
2015-10-09,34.985,34.985,34.57,34.737,831910,0
2015-10-12,34.737,34.976,34.507,34.801,634561,0
2015-10-13,34.638,34.995,34.469,34.527,735514,0
2015-10-14,34.628,34.745,34.275,34.366,409596,0
2015-10-15,34.396,34.865,34.285,34.865,528705,0
2015-10-16,34.966,35.4,34.855,35.243,615536,0
2015-10-19,35.243,36.025,35.031,35.998,813250,0
2015-10-20,35.933,36.349,35.803,36.256,445807,0
2015-10-21,36.357,36.474,36.044,36.29,500774,0
2015-10-22,36.374,36.577,36.3,36.512,655310,0
2015-10-23,36.411,36.668,36.154,36.45,903851,0
2015-10-26,36.531,36.678,36.319,36.632,676177,0
2015-10-27,36.577,37.708,36.263,37.616,1103704,0
2015-10-28,38.085,38.629,37.019,37.645,1977236,0
2015-10-29,37.351,37.984,37.294,37.883,636403,0
2015-10-30,37.993,38.095,37.267,37.332,1010570,0
2015-11-02,37.285,37.596,36.991,37.553,996994,0
2015-11-03,37.404,37.443,36.605,36.991,1210968,0
2015-11-04,37.028,37.36,36.76,37.093,781063,0
2015-11-05,37.028,37.754,36.725,37.626,476975,0
2015-11-06,37.102,37.294,36.357,36.541,1026872,0
2015-11-09,36.383,36.808,35.52,35.832,649968,0
2015-11-10,35.85,36.735,35.85,36.641,1011550,0
2015-11-11,36.641,36.909,36.099,36.605,812238,0
2015-11-12,36.493,36.809,36.244,36.252,472071,0
2015-11-13,36.371,36.511,35.898,35.936,422047,0
2015-11-16,36.056,36.65,35.916,36.399,504562,0
2015-11-17,36.288,36.921,36.159,36.438,457011,0
2015-11-18,36.456,36.855,36.176,36.829,484874,0
2015-11-19,36.921,37.107,36.585,37.068,505638,0
2015-11-20,37.21,37.627,37.125,37.627,439796,0
2015-11-23,37.646,37.869,37.403,37.597,454965,0
2015-11-24,37.384,37.496,36.976,37.403,585797,0
2015-11-25,37.442,37.785,37.339,37.563,558243,0
2015-11-27,37.505,37.934,37.487,37.692,415806,0
2015-11-30,37.831,38.158,37.432,37.553,1104010,0
2015-12-01,37.692,37.934,37.563,37.906,658614,0
2015-12-02,37.794,37.906,37.17,37.17,1118574,0
2015-12-03,36.261,36.623,35.758,35.906,1519226,0
2015-12-04,36.01,36.521,35.936,36.224,1102612,0
2015-12-07,36.185,36.205,35.758,36.001,895409,0
2015-12-08,36.01,36.083,35.656,35.926,773809,0
2015-12-09,35.814,36.083,35.415,35.572,742104,0
2015-12-10,35.647,35.889,35.331,35.368,904875,0
2015-12-11,35.256,35.6,35.089,35.591,940378,0
2015-12-14,35.536,36.214,35.387,36.166,865879,0
2015-12-15,36.362,37.014,36.307,36.912,685947,0
2015-12-16,37.059,37.953,36.921,37.821,545766,0
2015-12-17,37.794,38.054,37.709,38.018,493374,0
2015-12-18,37.925,37.943,37.349,37.505,1317453,0
2015-12-21,37.665,37.729,36.595,36.873,1133810,0
2015-12-22,36.948,37.358,36.595,37.004,1000949,0
2015-12-23,37.042,37.646,37.004,37.478,743824,0
2015-12-24,37.413,37.544,37.217,37.534,229754,0
2015-12-28,37.46,37.597,36.967,37.553,813333,0
2015-12-29,37.646,38.668,37.636,38.641,1008771,0
2015-12-30,38.622,38.955,38.388,38.528,502842,0
2015-12-31,38.612,39.03,38.388,38.426,730388,0
2016-01-04,38.354,39.04,37.525,37.813,818054,0
2016-01-05,37.785,38.994,37.776,38.678,879068,0
2016-01-06,38.361,38.909,38.277,38.891,851882,0
2016-01-07,38.361,38.695,38.154,38.212,926672,0
2016-01-08,38.344,38.519,37.597,37.655,435759,0
2016-01-11,37.701,38.183,37.636,37.887,652497,0
2016-01-12,38.018,38.018,36.995,37.33,890617,0
2016-01-13,37.403,37.674,36.855,36.883,663719,0
2016-01-14,36.912,37.042,36.399,36.65,521486,0
2016-01-15,36.214,36.577,35.906,36.558,541587,0
2016-01-19,36.717,37.821,36.615,37.692,799338,0
2016-01-20,37.375,37.607,36.038,36.967,1215946,0
2016-01-21,37.153,37.32,36.465,36.615,791908,0
2016-01-22,36.893,37.748,36.893,37.59,974506,0
2016-01-25,37.59,38.072,37.282,37.403,669343,0
2016-01-26,37.496,38.436,37.496,38.416,824729,0
2016-01-27,38.408,38.408,37.452,37.794,911081,0
2016-01-28,37.979,38.159,37.116,37.767,796311,0
2016-01-29,38.1,39.45,37.534,39.226,1434842,0
2016-02-01,39.03,39.663,38.901,39.431,1421581,0
2016-02-02,39.123,40.249,39.04,40.127,15985712,0
2016-02-03,40.267,40.974,39.996,40.107,5055776,0
2016-02-04,40.278,40.578,39.866,40.503,1727181,0
2016-02-05,40.465,40.756,40.333,40.362,1807449,0
2016-02-08,40.625,40.803,39.311,40.314,2859758,0
2016-02-09,40.024,41.001,39.443,40.615,2631513,0
2016-02-10,40.719,41.149,40.662,40.662,3620242,0
2016-02-11,40.22,40.803,39.377,39.48,1609782,0
2016-02-12,39.828,40.22,39.508,40.175,2329800,0
2016-02-16,40.512,40.86,39.762,40.831,2422918,0
2016-02-17,40.925,41.225,40.372,40.391,1524125,0
2016-02-18,40.531,40.803,40.23,40.549,1510501,0
2016-02-19,40.494,41.01,40.333,40.933,1281176,0
2016-02-22,41.076,41.469,40.615,40.785,1312960,0
2016-02-23,40.812,41.272,39.593,40.167,1340318,0
2016-02-24,40.107,40.455,39.96,40.24,647146,0
2016-02-25,40.314,41.413,40.255,41.395,864839,0
2016-02-26,41.395,41.665,41.199,41.225,1195366,0
2016-02-29,41.234,41.984,41.056,41.066,1821434,0
2016-03-01,41.31,41.863,41.036,41.526,1078401,0
2016-03-02,41.422,42.267,41.282,42.106,1005320,0
2016-03-03,42.155,42.253,40.991,41.582,1877962,0
2016-03-04,41.535,41.535,40.86,41.028,1103472,0
2016-03-07,40.869,41.318,40.775,41.001,899324,0
2016-03-08,41.076,41.272,40.578,40.691,806718,0
2016-03-09,40.765,41.535,40.455,41.31,737934,0
2016-03-10,41.395,41.499,40.86,41.169,593475,0
2016-03-11,41.694,42.38,41.422,42.351,789072,0
2016-03-14,42.341,42.557,41.993,42.258,606461,0
2016-03-15,42.106,42.97,42.098,42.754,681951,0
2016-03-16,42.567,43.927,42.473,43.787,1253398,0
2016-03-17,43.833,44.143,43.261,44.069,1160224,0
2016-03-18,43.909,44.265,43.599,43.684,2038151,0
2016-03-21,43.206,43.533,42.716,42.916,1187147,0
2016-03-22,42.812,43.824,42.632,43.063,1834372,0
2016-03-23,43.026,43.129,42.454,42.567,915034,0
2016-03-24,42.549,42.549,42.155,42.351,540737,0
2016-03-28,42.398,43.009,42.196,42.877,537594,0
2016-03-29,42.99,43.393,42.716,43.393,1474540,0
2016-03-30,43.515,43.674,42.941,43.59,1244235,0
2016-03-31,43.59,44.209,43.467,44.18,1452309,0
2016-04-01,43.863,43.918,43.148,43.74,982295,0
2016-04-04,43.777,43.974,43.186,43.337,886242,0
2016-04-05,42.95,43.158,42.829,43.045,703370,0
2016-04-06,42.916,43.309,42.764,43.261,1127462,0
2016-04-07,43.103,43.44,42.896,43.403,515447,0
2016-04-08,43.58,43.853,43.29,43.759,605009,0
2016-04-11,43.805,43.927,43.327,43.354,1051547,0
2016-04-12,43.505,43.515,43.206,43.411,883332,0
2016-04-13,43.684,43.684,42.14,42.445,1066762,0
2016-04-14,42.323,42.529,41.768,42.454,1159547,0
2016-04-15,42.416,42.617,42.294,42.416,1013806,0
2016-04-18,42.436,42.68,42.106,42.426,898131,0
2016-04-19,42.632,42.916,42.445,42.744,706001,0
2016-04-20,42.857,42.857,41.675,41.743,725587,0
2016-04-21,41.704,42.079,40.963,41.131,1092820,0
2016-04-22,41.243,41.723,41.032,41.376,946059,0
2016-04-25,41.318,42.258,41.234,42.238,1050674,0
2016-04-26,41.44,43.138,41.282,42.67,1007122,0
2016-04-27,42.764,42.932,42.131,42.501,735770,0
2016-04-28,42.238,42.726,41.929,42.258,309600,0
2016-04-29,42.003,42.052,41.553,41.984,555923,0
2016-05-02,42.072,42.916,42.003,42.744,1543246,0
2016-05-03,42.735,42.872,42.463,42.812,378037,0
2016-05-04,42.145,43.909,42.042,43.345,974293,0
2016-05-05,43.515,43.946,43.299,43.674,769999,0
2016-05-06,43.44,44.331,42.887,44.331,772295,0
2016-05-09,44.283,45.047,44.265,45.026,673223,0
2016-05-10,45.052,45.316,44.594,45.081,679787,0
2016-05-11,45.072,45.072,43.889,44.341,1759053,0
2016-05-12,44.464,44.786,43.819,44.746,934257,0
2016-05-13,44.652,44.652,44.237,44.491,1032436,0
2016-05-16,44.406,45.064,44.198,45.049,624932,0
2016-05-17,44.823,44.9,44.114,44.445,1340318,0
2016-05-18,44.208,44.776,43.658,44.719,2069406,0
2016-05-19,44.322,44.426,43.63,43.63,1784271,0
2016-05-20,43.782,43.952,43.539,43.81,1775321,0
2016-05-23,43.962,44.104,43.621,43.754,1581136,0
2016-05-24,44.074,44.396,43.886,44.028,1616828,0
2016-05-25,44.198,44.431,43.687,44.066,1496999,0
2016-05-26,44,44.282,43.858,43.942,1173332,0
2016-05-27,43.942,44.426,43.932,44.114,1068809,0
2016-05-31,44.169,44.604,43.81,44.51,2609876,0
2016-06-01,44.237,44.534,43.838,44.074,658950,0
2016-06-02,43.971,44.198,43.63,44.056,518452,0
2016-06-03,44.208,44.746,44.114,44.53,733702,0
2016-06-06,44.481,44.692,43.29,43.8,1149855,0
2016-06-07,43.838,44.15,43.772,43.886,527788,0
2016-06-08,43.782,44.246,43.601,44.169,578544,0
2016-06-09,44.198,45.098,44.178,45.031,840445,0
2016-06-10,44.813,45.334,44.7,45.108,946577,0
2016-06-13,45.277,45.907,45.277,45.524,1056330,0
2016-06-14,45.504,45.646,45.307,45.552,861043,0
2016-06-15,45.599,46.101,45.415,45.911,859866,0
2016-06-16,45.864,46.253,45.817,46.244,669228,0
2016-06-17,46.072,46.153,45.737,45.959,1546711,0
2016-06-20,46.289,46.564,45.684,45.722,526530,0
2016-06-21,45.722,46.489,45.722,46.47,637839,0
2016-06-22,46.47,46.727,46.288,46.507,568618,0
2016-06-23,46.811,47.053,46.641,46.867,810862,0
2016-06-24,45.884,47.53,45.807,47.028,1280561,0
2016-06-27,46.905,47.8,46.849,47.653,1254842,0
2016-06-28,47.974,48.866,47.662,48.866,1324835,0
2016-06-29,49.159,49.537,48.784,49.016,1897793,0
2016-06-30,49.149,50.048,48.738,50.048,1488809,0
2016-07-01,49.849,50.152,48.856,48.932,1333733,0
2016-07-05,48.979,50.03,48.979,49.944,749313,0
2016-07-06,49.792,50.257,49.291,49.679,917767,0
2016-07-07,49.67,49.812,48.714,49.311,866746,0
2016-07-08,49.641,49.84,49.253,49.631,874684,0
2016-07-11,49.916,50.02,49.281,49.774,1083300,0
2016-07-12,49.508,49.745,49.129,49.631,771540,0
2016-07-13,49.859,49.973,49.472,49.878,650733,0
2016-07-14,49.698,49.726,49.007,49.055,1164713,0
2016-07-15,49.045,49.197,48.62,49.026,738866,0
2016-07-18,48.789,49.177,48.724,48.846,633864,0
2016-07-19,48.912,49.376,48.714,49.376,475506,0
2016-07-20,49.187,49.311,48.965,49.121,519113,0
2016-07-21,48.979,49.358,48.752,49.338,788521,0
2016-07-22,49.224,50.095,49.224,49.831,489345,0
2016-07-25,50.01,50.01,49.481,49.641,611635,0
2016-07-26,50.512,50.655,49.622,49.765,969633,0
2016-07-27,49.595,49.595,48.724,49.348,652225,0
2016-07-28,49.358,50.682,49.234,50.502,931861,0
2016-07-29,50.542,51.524,50.542,51.185,737183,0
2016-08-01,51.031,51.648,50.995,51.638,473037,0
2016-08-02,51.534,51.534,50.824,51.014,498768,0
2016-08-03,51.051,51.136,50.522,50.957,775410,0
2016-08-04,51.071,51.194,50.795,50.91,1087778,0
2016-08-05,50.987,51.031,50.04,50.219,778540,0
2016-08-08,50.078,50.198,49.395,49.745,1010316,0
2016-08-09,49.679,50.219,49.328,50.18,645156,0
2016-08-10,50.408,50.428,49.726,50.02,766441,0
2016-08-11,49.973,50.071,48.588,48.913,681637,0
2016-08-12,49.018,49.743,48.866,49.322,1176714,0
2016-08-15,49.4,49.652,48.961,49.047,958755,0
2016-08-16,48.828,48.951,48.036,48.046,972863,0
2016-08-17,48.206,48.703,47.872,48.637,884164,0
2016-08-18,48.618,49.018,47.672,48.246,1005171,0
2016-08-19,48.169,48.302,47.816,48.074,564459,0
2016-08-22,48.141,48.378,47.777,48.178,786776,0
2016-08-23,48.474,48.608,47.891,47.996,457472,0
2016-08-24,48.046,48.046,47.462,47.862,829159,0
2016-08-25,47.872,48.512,47.872,48.196,461527,0
2016-08-26,48.236,48.469,47.138,47.415,544631,0
2016-08-29,47.626,48.369,47.626,47.95,495508,0
2016-08-30,48.046,48.101,47.262,47.777,659540,0
2016-08-31,47.597,48.121,47.397,47.816,816512,0
2016-09-01,47.748,48.398,47.511,48.187,861801,0
2016-09-02,48.417,49.028,48.351,48.646,754802,0
2016-09-06,48.894,49.218,48.569,49.132,914210,0
2016-09-07,49.123,49.724,48.846,49.322,826489,0
2016-09-08,49.028,49.103,48.273,48.398,477072,0
2016-09-09,47.626,47.626,46.337,46.347,791902,0
2016-09-12,46.147,46.795,46.022,46.66,746269,0
2016-09-13,46.489,46.594,45.478,45.516,727340,0
2016-09-14,45.716,45.812,45.077,45.649,591329,0
2016-09-15,45.631,46.06,45.458,45.754,821977,0
2016-09-16,45.439,45.974,45.316,45.907,1107161,0
2016-09-19,46.069,46.685,45.927,46.623,566060,0
2016-09-20,47.043,47.081,46.756,46.976,768186,0
2016-09-21,46.976,47.816,46.651,47.777,1139361,0
2016-09-22,48.398,49.132,48.321,49.057,1044937,0
2016-09-23,48.76,49.075,47.986,48.751,997292,0
2016-09-26,48.693,49.314,48.593,49.113,711824,0
2016-09-27,49.322,49.705,48.838,48.942,942747,0
2016-09-28,49.609,49.609,48.951,49.295,1121342,0
2016-09-29,49.018,49.18,48.541,48.684,946803,0
2016-09-30,49.047,49.19,48.388,48.541,1785181,0
2016-10-03,48.417,48.503,47.223,47.262,1188274,0
2016-10-04,47.1,47.1,45.85,46.251,931102,0
2016-10-05,46.423,46.614,45.221,45.238,903455,0
2016-10-06,44.962,46.147,44.389,45.907,1211366,0
2016-10-07,46.098,46.594,45.344,45.792,1157023,0
2016-10-10,45.792,46.242,45.659,46.022,577841,0
2016-10-11,45.831,45.897,44.867,44.907,700844,0
2016-10-12,45.012,46.078,44.907,46.069,848977,0
2016-10-13,45.917,47.128,45.917,47.033,799541,0
2016-10-14,46.871,47.272,46.555,47.014,723411,0
2016-10-17,47.167,47.658,46.948,47.511,1168920,0
2016-10-18,48.016,48.016,47.397,47.855,958950,0
2016-10-19,47.748,48.331,47.548,48.302,924711,0
2016-10-20,48.388,48.674,48.101,48.579,795513,0
2016-10-21,48.321,48.713,48.121,48.646,593592,0
2016-10-24,48.951,49.357,48.598,48.779,887202,0
2016-10-25,49.142,50.125,48.541,49.619,1126508,0
2016-10-26,49.381,49.581,48.637,49.066,935290,0
2016-10-27,48.856,48.856,47.653,48.311,994713,0
2016-10-28,48.398,48.818,48.178,48.483,1242682,0
2016-10-31,48.828,49.905,48.512,49.724,1473800,0
2016-11-01,49.505,49.572,48.091,48.196,1066129,0
2016-11-02,48.151,48.206,46.89,46.909,1884608,0
2016-11-03,46.919,47.233,46.57,46.871,905362,0
2016-11-04,46.976,46.995,46.193,46.729,1905156,0
2016-11-07,47.502,47.502,46.365,46.66,1344745,0
2016-11-08,46.709,47.538,46.543,47.348,850663,0
2016-11-09,46.415,46.915,45.644,46.366,957479,0
2016-11-10,46.203,46.203,44.257,45.001,1433322,0
2016-11-11,44.932,45.904,44.799,44.865,1194100,0
2016-11-14,44.701,45.789,43.931,45.636,1132125,0
2016-11-15,45.798,46.136,43.979,44.297,1395792,0
2016-11-16,44.297,44.471,43.643,44.019,1359664,0
2016-11-17,44.009,44.524,43.268,43.335,952308,0
2016-11-18,43.46,43.614,42.969,43.431,962204,0
2016-11-21,43.614,44.125,43.556,43.874,1603580,0
2016-11-22,44.125,44.74,43.961,44.297,1045372,0
2016-11-23,43.874,44.125,43.431,44.125,633963,0
2016-11-25,44.191,44.875,44.115,44.731,388469,0
2016-11-28,44.644,45.163,44.605,44.905,1064994,0
2016-11-29,44.923,46.165,44.923,45.673,800718,0
2016-11-30,45.249,45.885,44.905,45.337,1144768,0
2016-12-01,45.011,45.328,43.845,44.067,850008,0
2016-12-02,44.423,45.082,44.221,44.519,510461,0
2016-12-05,44.567,44.711,44.057,44.23,705700,0
2016-12-06,44.25,44.577,43.701,44.115,740442,0
2016-12-07,44.307,44.711,44.047,44.432,1116721,0
2016-12-08,44.095,45.452,43.97,45.442,1002378,0
2016-12-09,45.405,46.279,45.405,45.75,1187551,0
2016-12-12,45.539,46.338,45.539,46.27,671685,0
2016-12-13,46.647,46.915,45.789,46.299,948603,0
2016-12-14,46.395,46.521,45.616,45.818,1645155,0
2016-12-15,45.693,46.55,45.539,45.693,892034,0
2016-12-16,46.02,47.357,46.02,46.664,1818224,0
2016-12-19,46.944,47.402,46.79,47.089,1137192,0
2016-12-20,46.819,47.377,46.819,47.252,736880,0
2016-12-21,47.155,47.656,46.222,46.27,1082809,0
2016-12-22,46.097,46.577,45.876,46.491,427365,0
2016-12-23,46.627,46.751,46.415,46.55,325497,0
2016-12-27,46.558,46.79,46.385,46.558,485557,0
2016-12-28,46.637,46.79,46.338,46.482,393880,0
2016-12-29,46.664,47.416,46.405,47.281,677723,0
2016-12-30,47.252,48.108,47.175,47.896,596708,0
2017-01-03,48.07,48.07,46.703,46.963,807636,0
2017-01-04,47.261,48.35,47.112,48.244,1490133,0
2017-01-05,48.022,48.695,47.781,48.483,710775,0
2017-01-06,48.234,48.791,48.234,48.715,608078,0
2017-01-09,48.753,48.806,47.992,48.184,551370,0
2017-01-10,48.078,48.253,47.695,47.695,419216,0
2017-01-11,47.734,47.734,47.165,47.319,729997,0
2017-01-12,47.328,47.416,46.809,47.397,544085,0
2017-01-13,47.261,47.82,47.16,47.628,593409,0
2017-01-17,47.734,48.234,47.338,48.224,786168,0
2017-01-18,48.244,48.31,47.964,48.061,428632,0
2017-01-19,47.81,48.158,47.488,47.724,438421,0
2017-01-20,47.714,48.175,47.656,48.166,660286,0
2017-01-23,48.244,48.902,48.012,48.869,670487,0
2017-01-24,48.936,49.1,48.638,48.984,767218,0
2017-01-25,48.936,49.273,47.387,47.522,914190,0
2017-01-26,47.579,48.012,47.387,47.522,560174,0
2017-01-27,47.54,47.84,46.684,46.733,486958,0
2017-01-30,46.597,46.857,46.183,46.491,522655,0
2017-01-31,46.627,47.271,46.531,46.79,636666,0
2017-02-01,46.541,47.021,45.654,45.838,801218,0
2017-02-02,46.022,46.838,45.954,46.818,785949,0
2017-02-03,47.255,47.457,46.808,46.934,671627,0
2017-02-06,46.993,47.076,46.537,46.944,593026,0
2017-02-07,46.983,47.203,46.838,46.983,506515,0
2017-02-08,47.119,47.741,46.915,47.731,647012,0
2017-02-09,47.701,47.787,46.983,47.507,775368,0
2017-02-10,47.458,47.866,47.458,47.818,637793,0
2017-02-13,47.876,48.055,47.192,47.653,639570,0
2017-02-14,47.692,47.847,46.926,47.75,641682,0
2017-02-15,47.401,47.992,46.983,47.876,609022,0
2017-02-16,47.847,48.362,47.838,48.139,345582,0
2017-02-17,48.196,48.362,47.536,48.167,679276,0
2017-02-21,47.915,48.867,47.828,48.76,526287,0
2017-02-22,48.517,48.915,47.789,48.537,531921,0
2017-02-23,48.575,49.362,48.206,49.255,637580,0
2017-02-24,49.332,49.935,49.08,49.935,450140,0
2017-02-27,49.915,50.196,49.576,49.847,508589,0
2017-02-28,49.886,49.915,49.536,49.614,757906,0
2017-03-01,49.342,49.38,48.779,49.031,1146560,0
2017-03-02,48.886,48.886,47.741,48.547,1055546,0
2017-03-03,48.176,48.303,47.527,47.866,678716,0
2017-03-06,47.643,47.76,47.157,47.274,829272,0
2017-03-07,47.284,47.284,46.798,46.915,630525,0
2017-03-08,46.682,46.721,45.915,45.915,589403,0
2017-03-09,45.915,46.099,44.662,45.08,977373,0
2017-03-10,45.478,45.749,44.143,44.4,1209654,0
2017-03-13,44.4,44.828,44.352,44.701,1134364,0
2017-03-14,44.662,44.711,44.041,44.624,585414,0
2017-03-15,44.846,46.25,44.759,45.954,590162,0
2017-03-16,45.905,46.186,45.555,45.701,503900,0
2017-03-17,45.682,46.313,45.545,45.982,933647,0
2017-03-20,46.032,46.119,45.741,45.935,265372,0
2017-03-21,46.089,46.129,45.701,45.828,502028,0
2017-03-22,46.032,46.293,45.43,46.283,1147298,0
2017-03-23,46.273,47.1,45.992,46.565,736686,0
2017-03-24,46.594,47.08,46.585,46.672,499568,0
2017-03-27,46.449,46.896,45.711,45.876,632343,0
2017-03-28,45.876,46.201,45.527,46.168,520859,0
2017-03-29,46.07,46.352,45.701,46.002,530580,0
2017-03-30,45.982,46.079,45.565,46.079,295655,0
2017-03-31,45.992,46.42,45.856,46.206,478122,0
2017-04-03,46.186,46.672,46.119,46.41,673115,0
2017-04-04,46.246,46.993,46.158,46.634,719319,0
2017-04-05,46.721,46.963,46.168,46.527,692628,0
2017-04-06,46.527,46.808,46.236,46.701,488192,0
2017-04-07,46.731,46.774,46.283,46.38,379646,0
2017-04-10,46.343,46.517,46.061,46.361,549219,0
2017-04-11,46.41,46.741,46.246,46.565,828376,0
2017-04-12,46.594,46.963,46.478,46.789,731452,0
2017-04-13,46.808,47.06,46.483,46.604,459237,0
2017-04-17,46.769,47.662,46.769,47.662,485524,0
2017-04-18,47.634,47.915,47.381,47.895,493912,0
2017-04-19,47.915,48.075,47.711,48.061,470018,0
2017-04-20,48.07,48.206,47.624,48.186,398849,0
2017-04-21,48.079,48.37,47.968,48.159,348096,0
2017-04-24,48.42,48.477,47.565,47.866,909401,0
2017-04-25,47.789,48.41,46.993,47.08,1044384,0
2017-04-26,46.925,46.949,45.856,45.876,840425,0
2017-04-27,45.954,46.293,45.682,46.293,639784,0
2017-04-28,46.216,46.313,45.789,46.012,490485,0
2017-05-01,46.129,46.41,45.741,46.109,531962,0
2017-05-02,46.119,46.343,45.43,45.682,456322,0
2017-05-03,45.828,45.828,44.973,45.147,318296,0
2017-05-04,44.915,45.289,44.527,45.254,479098,0
2017-05-05,45.304,45.789,45.157,45.439,842406,0
2017-05-08,45.507,45.643,44.177,44.731,2098883,0
2017-05-09,44.779,44.779,43.925,44.099,982533,0
2017-05-10,44.071,44.595,44.022,44.381,821261,0
2017-05-11,44.264,44.435,43.842,44.332,631200,0
2017-05-12,44.381,44.567,44.063,44.41,445326,0
2017-05-15,44.489,44.911,44.352,44.557,496579,0
2017-05-16,44.577,44.734,44.194,44.548,443851,0
2017-05-17,44.42,45.557,44.204,45.165,636126,0
2017-05-18,45.273,46.003,44.881,45.881,663489,0
2017-05-19,45.91,46.41,45.401,46.166,433270,0
2017-05-22,46.214,46.44,46.038,46.282,393026,0
2017-05-23,46.479,46.596,46.214,46.42,791015,0
2017-05-24,46.557,47.057,46.273,47.008,1023202,0
2017-05-25,47.185,47.185,46.459,46.793,482678,0
2017-05-26,46.714,46.891,46.312,46.352,488832,0
2017-05-30,46.342,46.45,45.979,46.244,556099,0
2017-05-31,46.292,46.587,46.244,46.528,1004949,0
2017-06-01,46.42,46.626,46.204,46.459,746542,0
2017-06-02,46.734,46.969,46.459,46.763,770581,0
2017-06-05,46.538,47.037,46.415,46.939,600204,0
2017-06-06,46.979,46.979,45.636,45.694,845356,0
2017-06-07,45.694,46.43,45.631,46.126,823197,0
2017-06-08,46.194,46.312,45.587,46.224,381475,0
2017-06-09,46.234,46.528,45.822,46.44,650479,0
2017-06-12,46.45,46.939,46.39,46.861,719376,0
2017-06-13,46.793,46.969,46.44,46.93,471384,0
2017-06-14,47.303,47.577,46.969,47.145,644727,0
2017-06-15,46.851,47.321,46.802,47.215,465008,0
2017-06-16,46.959,47.469,46.871,47.371,1048019,0
2017-06-19,47.577,47.695,47.107,47.223,462961,0
2017-06-20,47.341,47.528,46.694,47.195,341820,0
2017-06-21,47.195,47.626,47.135,47.381,429915,0
2017-06-22,47.253,47.439,47.008,47.067,541633,0
2017-06-23,47.116,47.91,47.116,47.518,772231,0
2017-06-26,47.695,47.822,47.413,47.743,523843,0
2017-06-27,47.489,47.802,47.273,47.381,699402,0
2017-06-28,47.518,47.616,47.116,47.125,423263,0
2017-06-29,46.753,46.901,45.969,46.783,839721,0
2017-06-30,46.901,47.047,46.302,46.371,560949,0
2017-07-03,46.479,46.994,46.234,46.891,330584,0
2017-07-05,46.901,46.979,45.943,46.166,591186,0
2017-07-06,45.9,46.234,44.675,44.773,733766,0
2017-07-07,44.763,45.14,44.557,45.027,857618,0
2017-07-10,45.449,46.126,45.009,45.125,892502,0
2017-07-11,45.087,45.381,44.724,45.253,833115,0
2017-07-12,45.597,45.969,45.513,45.675,537696,0
2017-07-13,45.734,45.822,45.351,45.792,444786,0
2017-07-14,46.116,46.538,45.861,46.282,693689,0
2017-07-17,46.332,47.195,46.136,47.037,630845,0
2017-07-18,46.979,47.097,46.587,46.93,1099461,0
2017-07-19,47.018,48.086,46.832,47.792,970295,0
2017-07-20,47.881,48.292,47.783,47.93,777747,0
2017-07-21,48.048,48.156,47.802,48.038,712603,0
2017-07-24,48.096,48.204,47.449,47.979,649871,0
2017-07-25,47.587,47.636,46.038,46.224,2671006,0
2017-07-26,46.008,46.773,45.744,46.548,1518879,0
2017-07-27,46.302,46.812,45.861,46.655,669026,0
2017-07-28,46.685,46.901,46.498,46.881,706585,0
2017-07-31,46.92,47.125,46.548,46.999,678879,0
2017-08-01,47.087,47.313,46.812,47.028,819963,0
2017-08-02,46.841,46.974,46.204,46.39,427037,0
2017-08-03,46.302,46.783,46.302,46.498,554686,0
2017-08-04,46.488,46.841,46.076,46.146,324877,0
2017-08-07,46.184,46.44,46.018,46.234,491342,0
2017-08-08,46.106,46.352,46.048,46.273,452533,0
2017-08-09,46.342,46.548,45.979,46.116,417475,0
2017-08-10,46.126,46.359,45.968,46.007,346530,0
2017-08-11,46.096,46.532,45.631,45.73,682850,0
2017-08-14,45.968,46.65,45.938,46.621,507963,0
2017-08-15,46.512,46.769,46.245,46.69,244002,0
2017-08-16,46.759,46.977,46.492,46.928,461136,0
2017-08-17,46.937,47.526,46.611,47.314,647391,0
2017-08-18,47.155,47.18,46.319,46.759,592399,0
2017-08-21,46.848,47.333,46.245,47.234,459097,0
2017-08-22,47.195,47.363,46.888,47.205,310338,0
2017-08-23,47.205,47.442,46.868,47.195,546290,0
2017-08-24,47.333,47.432,46.898,46.947,637255,0
2017-08-25,47.017,47.125,46.799,46.918,458905,0
2017-08-28,46.937,47.096,46.284,46.542,452094,0
2017-08-29,46.552,46.908,46.383,46.611,346957,0
2017-08-30,46.552,47.224,46.166,47.224,500415,0
2017-08-31,47.264,47.67,47.017,47.096,595408,0
2017-09-01,47.145,47.789,47.046,47.422,319001,0
2017-09-05,47.502,47.917,47.432,47.907,443096,0
2017-09-06,47.957,48.174,47.64,47.69,360061,0
2017-09-07,47.838,48.006,47.64,47.907,499455,0
2017-09-08,47.699,47.907,47.467,47.719,428655,0
2017-09-11,47.828,48.313,47.779,48.145,590581,0
2017-09-12,48.006,48.155,46.878,47.086,431997,0
2017-09-13,47.096,47.347,46.838,47.254,551520,0
2017-09-14,47.234,47.907,47.007,47.897,379500,0
2017-09-15,47.858,47.977,47.403,47.719,1105857,0
2017-09-18,47.719,48.105,47.442,48.095,502511,0
2017-09-19,48.155,48.155,47.244,47.274,676786,0
2017-09-20,47.393,47.808,47.309,47.462,410432,0
2017-09-21,47.452,47.581,46.809,46.809,448606,0
2017-09-22,46.878,47.135,46.68,46.829,347636,0
2017-09-25,46.017,46.136,45.042,45.245,1189041,0
2017-09-26,45.255,45.27,44.543,44.622,1681653,0
2017-09-27,44.454,44.572,43.523,43.682,1158169,0
2017-09-28,43.652,44.008,43.543,43.998,845342,0
2017-09-29,43.81,44.325,43.518,43.692,1075945,0
2017-10-02,43.82,44.444,43.692,44.157,776141,0
2017-10-03,43.988,44.081,43.523,43.969,829299,0
2017-10-04,44.028,44.355,43.721,44.295,554287,0
2017-10-05,44.444,44.76,44.434,44.622,479819,0
2017-10-06,44.355,44.523,44.216,44.374,310404,0
2017-10-09,44.384,44.642,44.355,44.612,186990,0
2017-10-10,44.651,45.027,44.265,44.285,602086,0
2017-10-11,44.384,44.8,44.246,44.651,573756,0
2017-10-12,44.632,44.81,44.414,44.493,591963,0
2017-10-13,44.711,44.726,44.325,44.533,1352500,0
2017-10-16,44.384,44.468,43.523,43.652,1119136,0
2017-10-17,43.543,44.058,43.009,43.939,1484204,0
2017-10-18,43.81,44.018,43.014,43.414,1266400,0
2017-10-19,43.375,43.622,43.177,43.315,970312,0
2017-10-20,43.197,43.296,42.979,43.167,660574,0
2017-10-23,43.246,43.286,42.89,43.009,639601,0
2017-10-24,41.93,42.286,41.119,41.782,1789872,0
2017-10-25,41.336,41.91,41.336,41.871,1041064,0
2017-10-26,41.97,42.049,40.97,41.247,1141158,0
2017-10-27,41.109,41.668,41.079,41.643,735582,0
2017-10-30,41.743,41.743,40.97,41.01,778036,0
2017-10-31,41.217,41.217,40.634,41.148,651174,0
2017-11-01,41.277,41.801,40.891,41.762,946618,0
2017-11-02,41.851,41.999,41.277,41.297,822686,0
2017-11-03,41.029,41.9,40.995,41.435,1110597,0
2017-11-06,41.584,41.702,41.584,41.584,662126,0
2017-11-07,41.613,42.009,41.559,41.752,516797,0
2017-11-08,41.841,42.365,41.722,42.158,903189,0
2017-11-09,42.019,42.326,41.871,41.93,597550,0
2017-11-10,41.61,42.11,41.49,41.8,583366,0
