Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.459,14.671,14.424,14.442,905852,0
2005-02-28,14.504,14.54,14.376,14.459,811868,0
2005-03-01,14.366,14.442,14.348,14.348,1063371,0
2005-03-02,14.321,14.394,14.275,14.275,667145,0
2005-03-03,14.284,14.376,14.257,14.331,716125,0
2005-03-04,14.331,14.596,14.303,14.596,911369,0
2005-03-07,14.596,14.662,14.532,14.549,487784,0
2005-03-08,14.549,14.705,14.442,14.643,480724,0
2005-03-09,14.643,14.78,14.54,14.733,599413,0
2005-03-10,14.696,14.78,14.615,14.662,414762,0
2005-03-11,14.568,14.741,14.468,14.549,454690,0
2005-03-14,14.504,14.89,14.504,14.733,563234,0
2005-03-15,14.687,14.751,14.549,14.624,412774,0
2005-03-16,14.596,14.724,14.477,14.477,388946,0
2005-03-17,14.477,14.733,14.424,14.549,384533,0
2005-03-18,14.504,14.596,14.442,14.504,706195,0
2005-03-21,14.486,14.577,14.414,14.532,264739,0
2005-03-22,14.459,14.816,14.442,14.577,526613,0
2005-03-23,14.496,14.696,14.496,14.596,422923,0
2005-03-24,14.615,14.615,14.459,14.459,419172,0
2005-03-28,14.496,14.586,14.459,14.459,352546,0
2005-03-29,14.424,14.615,14.247,14.284,474764,0
2005-03-30,14.294,14.606,14.247,14.568,366003,0
2005-03-31,14.522,14.724,14.477,14.633,395122,0
2005-04-01,14.624,14.771,14.424,14.486,505650,0
2005-04-04,14.486,14.549,14.385,14.486,422040,0
2005-04-05,14.522,14.549,14.414,14.512,341071,0
2005-04-06,14.549,14.606,14.468,14.504,321435,0
2005-04-07,14.424,14.532,14.303,14.451,328938,0
2005-04-08,14.442,14.442,14.275,14.303,469692,0
2005-04-11,14.313,14.331,14.166,14.212,425124,0
2005-04-12,14.212,14.376,14.101,14.275,571397,0
2005-04-13,14.229,14.313,14.121,14.14,338423,0
2005-04-14,14.121,14.247,13.689,13.725,735314,0
2005-04-15,13.715,13.725,13.515,13.543,658765,0
2005-04-18,13.579,13.689,13.489,13.57,643538,0
2005-04-19,13.56,13.837,13.524,13.781,418950,0
2005-04-20,13.809,13.892,13.664,13.664,351882,0
2005-04-21,13.725,13.928,13.672,13.882,365781,0
2005-04-22,13.882,13.91,13.68,13.735,403726,0
2005-04-25,13.799,14.036,13.754,13.956,298273,0
2005-04-26,13.882,14.003,13.754,13.781,392034,0
2005-04-27,13.715,13.764,13.598,13.626,461969,0
2005-04-28,13.626,13.645,13.47,13.608,680598,0
2005-04-29,13.617,13.617,13.325,13.489,833491,0
2005-05-02,13.56,13.705,13.506,13.553,822014,0
2005-05-03,13.553,13.598,13.416,13.489,676409,0
2005-05-04,13.553,13.827,13.553,13.827,488442,0
2005-05-05,13.799,13.872,13.645,13.827,410341,0
2005-05-06,13.872,14.036,13.845,13.973,256799,0
2005-05-09,13.937,14.055,13.799,14.008,169212,0
2005-05-10,13.964,14.092,13.789,14.008,457337,0
2005-05-11,14.018,14.074,13.892,14.046,237604,0
2005-05-12,14.046,14.174,13.9,14.018,470795,0
2005-05-13,14.008,14.148,13.819,13.973,246871,0
2005-05-16,13.937,14.111,13.928,14.036,306432,0
2005-05-17,13.946,14.385,13.892,14.356,560585,0
2005-05-18,14.275,14.504,14.275,14.468,333350,0
2005-05-19,14.468,14.532,14.394,14.522,271581,0
2005-05-20,14.486,14.586,14.339,14.586,344380,0
2005-05-23,14.532,14.687,14.512,14.643,371739,0
2005-05-24,14.643,14.653,14.331,14.643,412995,0
2005-05-25,14.662,14.662,14.275,14.339,334674,0
2005-05-26,14.339,14.662,14.313,14.549,439911,0
2005-05-27,14.596,14.596,14.451,14.496,480285,0
2005-05-31,14.486,14.624,14.459,14.549,380783,0
2005-06-01,14.54,14.705,14.404,14.522,556396,0
2005-06-02,14.459,14.568,14.451,14.496,281949,0
2005-06-03,14.414,14.432,14.202,14.275,641997,0
2005-06-06,14.229,14.522,14.229,14.442,333129,0
2005-06-07,14.424,14.504,14.184,14.184,544043,0
2005-06-08,14.184,14.348,14.184,14.229,353206,0
2005-06-09,14.184,14.284,14.092,14.247,251061,0
2005-06-10,14.348,14.459,14.174,14.257,323422,0
2005-06-13,14.284,14.385,14.148,14.303,382551,0
2005-06-14,14.303,14.432,14.284,14.394,329376,0
2005-06-15,14.451,14.662,14.442,14.549,598092,0
2005-06-16,14.549,14.615,14.451,14.477,491976,0
2005-06-17,14.577,14.624,14.459,14.459,881142,0
2005-06-20,14.394,14.504,14.275,14.414,520216,0
2005-06-21,14.424,14.486,14.313,14.366,581987,0
2005-06-22,14.366,14.522,14.366,14.404,260768,0
2005-06-23,14.414,14.414,14.055,14.065,357839,0
2005-06-24,13.956,14.046,13.773,13.773,774140,0
2005-06-27,13.735,13.781,13.598,13.689,547791,0
2005-06-28,13.705,13.754,13.533,13.645,983949,0
2005-06-29,13.68,13.789,13.598,13.781,1052336,0
2005-06-30,13.827,13.892,13.689,13.744,394021,0
2005-07-01,13.754,13.919,13.754,13.827,353206,0
2005-07-05,13.837,14.101,13.827,14.055,443660,0
2005-07-06,14.046,14.083,13.764,13.764,470354,0
2005-07-07,13.735,13.919,13.617,13.9,492199,0
2005-07-08,13.919,14.083,13.845,14.074,294304,0
2005-07-11,14.111,14.202,14.083,14.166,270695,0
2005-07-12,14.157,14.184,13.993,14.055,362472,0
2005-07-13,14.055,14.166,14.008,14.055,307983,0
2005-07-14,14.121,14.229,13.91,14.055,324749,0
2005-07-15,14.027,14.111,13.946,13.973,223486,0
2005-07-18,13.946,14.046,13.845,13.937,367987,0
2005-07-19,13.956,14.083,13.946,14.046,216210,0
2005-07-20,14.003,14.424,14.003,14.385,367108,0
2005-07-21,14.459,14.504,14.237,14.376,305334,0
2005-07-22,14.414,14.577,14.376,14.558,331807,0
2005-07-25,14.496,14.615,14.459,14.54,412114,0
2005-07-26,14.568,14.662,14.512,14.54,434612,0
2005-07-27,14.54,14.568,14.394,14.468,314598,0
2005-07-28,14.512,14.751,14.486,14.662,236942,0
2005-07-29,14.643,14.797,14.615,14.771,408362,0
2005-08-01,14.771,14.907,14.679,14.741,293862,0
2005-08-02,14.714,14.899,14.662,14.696,365564,0
2005-08-03,14.671,14.834,14.643,14.741,249515,0
2005-08-04,14.687,14.851,14.366,14.789,660749,0
2005-08-05,14.741,14.761,14.615,14.741,420933,0
2005-08-08,14.789,14.816,14.586,14.586,247973,0
2005-08-09,14.504,14.568,14.275,14.313,328279,0
2005-08-10,14.486,14.549,14.212,14.486,636037,0
2005-08-11,14.376,14.432,14.221,14.366,475872,0
2005-08-12,14.303,14.385,14.166,14.257,657436,0
2005-08-15,14.294,14.321,14.184,14.212,424025,0
2005-08-16,14.111,14.166,13.9,13.928,326511,0
2005-08-17,13.91,14.046,13.91,13.937,289010,0
2005-08-18,13.892,13.919,13.725,13.764,240250,0
2005-08-19,13.773,13.862,13.744,13.837,252602,0
2005-08-22,13.872,13.956,13.735,13.827,280182,0
2005-08-23,13.819,13.937,13.799,13.799,547791,0
2005-08-24,13.799,13.919,13.598,13.635,321661,0
2005-08-25,13.626,13.725,13.598,13.608,260104,0
2005-08-26,13.626,13.664,13.515,13.579,429980,0
2005-08-29,13.553,13.819,13.524,13.754,283053,0
2005-08-30,13.773,13.773,13.425,13.524,321880,0
2005-08-31,13.451,13.892,13.416,13.892,546027,0
2005-09-01,13.956,13.973,13.809,13.837,362693,0
2005-09-02,13.854,13.956,13.827,13.854,223486,0
2005-09-06,13.854,14.083,13.854,13.993,326732,0
2005-09-07,13.744,14.074,13.744,13.91,458444,0
2005-09-08,13.819,13.827,13.553,13.617,470354,0
2005-09-09,13.579,13.882,13.579,13.854,426010,0
2005-09-12,13.754,13.781,13.533,13.764,372621,0
2005-09-13,13.672,13.809,13.533,13.543,377032,0
2005-09-14,13.497,13.598,13.003,13.286,989684,0
2005-09-15,13.076,13.524,13.076,13.451,1476806,0
2005-09-16,13.406,13.443,13.212,13.231,1181180,0
2005-09-19,13.194,13.25,13.057,13.15,571175,0
2005-09-20,13.169,13.269,12.985,13.012,595442,0
2005-09-21,12.967,13.231,12.967,13.15,1602775,0
2005-09-22,13.46,13.553,13.231,13.47,1938999,0
2005-09-23,13.47,13.524,13.305,13.443,685454,0
2005-09-26,13.489,13.57,13.397,13.416,692517,0
2005-09-27,13.489,13.617,13.425,13.56,660749,0
2005-09-28,13.56,13.626,13.378,13.443,670896,0
2005-09-29,13.46,13.735,13.425,13.705,742154,0
2005-09-30,13.689,13.964,13.655,13.837,534773,0
2005-10-03,13.845,14.092,13.845,14.083,703986,0
2005-10-04,14.121,14.212,13.862,13.9,457120,0
2005-10-05,13.872,13.928,13.635,13.664,607137,0
2005-10-06,13.672,13.735,13.506,13.626,471455,0
2005-10-07,13.655,13.773,13.553,13.598,441674,0
2005-10-10,14.027,14.027,13.57,13.598,529259,0
2005-10-11,13.626,13.764,13.626,13.635,602280,0
2005-10-12,13.579,13.754,13.47,13.506,465501,0
2005-10-13,13.506,13.645,13.425,13.57,750092,0
2005-10-14,13.635,13.764,13.608,13.764,716785,0
2005-10-17,13.744,13.892,13.608,13.872,396446,0
2005-10-18,13.882,13.956,13.68,13.68,664939,0
2005-10-19,13.645,13.946,13.57,13.919,471015,0
2005-10-20,13.872,13.946,13.479,13.57,523304,0
2005-10-21,13.46,13.735,13.46,13.672,368872,0
2005-10-24,13.705,13.937,13.689,13.919,275548,0
2005-10-25,13.799,13.892,13.553,13.68,325633,0
2005-10-26,13.589,13.773,13.533,13.626,211354,0
2005-10-27,13.598,13.626,13.489,13.598,373505,0
2005-10-28,13.635,13.781,13.598,13.764,365339,0
2005-10-31,13.799,14.184,13.764,14.166,744584,0
2005-11-01,14.092,14.202,14.003,14.121,526172,0
2005-11-02,14.074,14.275,14.055,14.237,318128,0
2005-11-03,14.257,14.257,13.781,14.018,702443,0
2005-11-04,14.018,14.14,13.937,14.055,567867,0
2005-11-07,14.092,14.166,13.919,14.148,354972,0
2005-11-08,14.065,14.065,13.892,13.993,331370,0
2005-11-09,14.008,14.275,14.008,14.212,394242,0
2005-11-10,14.257,14.257,14.027,14.101,547130,0
2005-11-11,14.166,14.237,14.055,14.221,591471,0
2005-11-14,14.229,14.237,14.027,14.092,501462,0
2005-11-15,14.074,14.13,13.799,13.91,621257,0
2005-11-16,13.928,14.003,13.725,13.837,553525,0
2005-11-17,13.872,13.872,13.598,13.705,903643,0
2005-11-18,13.705,13.735,13.579,13.664,1076388,0
2005-11-21,13.664,14.148,13.56,14.148,854004,0
2005-11-22,14.055,14.184,14.046,14.157,449176,0
2005-11-23,14.111,14.394,14.101,14.294,533231,0
2005-11-25,14.339,14.366,14.275,14.348,160608,0
2005-11-28,14.385,14.404,14.221,14.275,672883,0
2005-11-29,14.321,14.442,14.275,14.321,503889,0
2005-11-30,14.615,15.182,14.356,15.154,2797197,0
2005-12-01,15.182,15.182,14.934,15.043,1620646,0
2005-12-02,14.972,15.182,14.944,15.173,651037,0
2005-12-05,15.182,15.363,15.082,15.353,945344,0
2005-12-06,15.345,15.363,14.982,15.201,696263,0
2005-12-07,15.211,15.246,14.88,14.925,415198,0
2005-12-08,14.991,15.091,14.899,14.972,294742,0
2005-12-09,14.962,15.274,14.944,15.182,527050,0
2005-12-12,15.256,15.337,15.035,15.135,358724,0
2005-12-13,15.1,15.125,14.934,15.027,485134,0
2005-12-14,14.934,15.082,14.899,14.982,413655,0
2005-12-15,14.962,14.991,14.789,14.871,507195,0
2005-12-16,14.89,15.053,14.807,14.871,425124,0
2005-12-19,14.871,14.871,14.442,14.468,433950,0
2005-12-20,14.451,14.88,14.404,14.671,533231,0
2005-12-21,14.705,14.789,14.54,14.596,459761,0
2005-12-22,14.615,14.662,14.496,14.662,301362,0
2005-12-23,14.662,14.741,14.512,14.633,277095,0
2005-12-27,14.615,14.733,14.331,14.432,314598,0
2005-12-28,14.366,14.643,14.303,14.596,277758,0
2005-12-29,14.662,14.733,14.54,14.596,245105,0
2005-12-30,14.504,14.504,14.376,14.414,296285,0
2006-01-03,14.504,14.714,14.348,14.714,740610,0
2006-01-04,14.714,14.807,14.643,14.789,384754,0
2006-01-05,14.78,15.043,14.643,14.89,824445,0
2006-01-06,14.826,15.027,14.705,14.972,354752,0
2006-01-09,15.043,15.11,14.982,15.082,280626,0
2006-01-10,14.916,15.118,14.843,15.082,518671,0
2006-01-11,15.008,15.035,14.89,15.027,309746,0
2006-01-12,15.063,15.063,14.834,14.851,332029,0
2006-01-13,14.816,14.916,14.733,14.733,186862,0
2006-01-17,14.643,14.671,14.54,14.643,217308,0
2006-01-18,14.568,14.714,14.512,14.643,192598,0
2006-01-19,14.653,15.017,14.54,15.017,288565,0
2006-01-20,15.017,15.017,14.705,14.78,525289,0
2006-01-23,14.843,14.972,14.733,14.954,635376,0
2006-01-24,14.934,15.294,14.907,15.284,514915,0
2006-01-25,15.301,15.402,15.135,15.284,485134,0
2006-01-26,15.345,15.382,15.182,15.301,389388,0
2006-01-27,15.412,15.556,15.318,15.538,435938,0
2006-01-30,15.503,15.503,15.382,15.439,401964,0
2006-01-31,15.328,15.705,15.265,15.659,620369,0
2006-02-01,15.547,15.612,15.412,15.538,654790,0
2006-02-02,15.477,15.659,15.363,15.431,263193,0
2006-02-03,15.363,15.519,15.318,15.439,387845,0
2006-02-06,15.412,15.511,15.353,15.497,254590,0
2006-02-07,15.511,15.519,15.402,15.497,453589,0
2006-02-08,15.497,15.705,15.431,15.573,383211,0
2006-02-09,15.612,15.714,15.511,15.566,226351,0
2006-02-10,15.503,15.612,15.392,15.566,191494,0
2006-02-13,15.477,15.566,15.439,15.497,152665,0
2006-02-14,15.412,15.868,15.363,15.768,355413,0
2006-02-15,15.75,15.887,15.65,15.813,262092,0
2006-02-16,15.705,15.962,15.705,15.952,272021,0
2006-02-17,15.972,16.032,15.849,15.998,162155,0
2006-02-21,15.933,16.008,15.832,15.998,331370,0
2006-02-22,15.981,16.245,15.962,16.238,340633,0
2006-02-23,16.181,16.19,15.896,15.952,310627,0
2006-02-24,15.887,16.069,15.796,16.069,359827,0
2006-02-27,16.116,16.317,16.116,16.29,266064,0
2006-02-28,16.228,16.228,15.612,15.714,698032,0
2006-03-01,15.182,15.373,14.568,14.78,3235563,0
2006-03-02,14.843,15.363,14.733,14.741,1229498,0
2006-03-03,14.751,15,14.671,14.934,808117,0
2006-03-06,14.89,14.89,14.596,14.687,522424,0
2006-03-07,14.643,14.807,14.596,14.687,644421,0
2006-03-08,14.643,14.861,14.54,14.843,486683,0
2006-03-09,14.797,14.962,14.733,14.89,450057,0
2006-03-10,14.934,15.135,14.907,15.035,591471,0
2006-03-13,15.027,15.091,14.88,14.916,361816,0
2006-03-14,14.871,15.173,14.871,15.125,390491,0
2006-03-15,15.1,15.173,15.053,15.1,495285,0
2006-03-16,15.11,15.135,15,15.043,531683,0
2006-03-17,15.043,15.154,15.008,15.11,810102,0
2006-03-20,15.118,15.318,15.043,15.265,533013,0
2006-03-21,15.228,15.363,15.211,15.246,685016,0
2006-03-22,15.237,15.421,15.211,15.392,316586,0
2006-03-23,15.363,15.392,15.228,15.284,276210,0
2006-03-24,15.256,15.345,15.164,15.182,855773,0
2006-03-27,15.182,15.294,15.125,15.265,284820,0
2006-03-28,15.274,15.363,15.191,15.294,369537,0
2006-03-29,15.265,15.412,15.265,15.284,292757,0
2006-03-30,15.301,15.301,15.173,15.219,273124,0
2006-03-31,15.219,15.353,15.219,15.318,262757,0
2006-04-03,15.392,15.547,15.301,15.318,518450,0
2006-04-04,15.345,15.497,15.294,15.373,318793,0
2006-04-05,15.373,15.487,15.274,15.439,467264,0
2006-04-06,15.345,15.353,15.145,15.294,300921,0
2006-04-07,15.363,15.458,15.191,15.246,393581,0
2006-04-10,15.246,15.294,15.082,15.1,492858,0
2006-04-11,15.082,15.082,14.972,15.008,628316,0
2006-04-12,15.008,15.135,14.962,15.017,429318,0
2006-04-13,15.008,15.182,15,15.125,360485,0
2006-04-17,15.091,15.211,15.035,15.091,278638,0
2006-04-18,15.091,15.363,15.091,15.311,425790,0
2006-04-19,15.294,15.345,15.228,15.294,211136,0
2006-04-20,15.256,15.363,15.135,15.145,410569,0
2006-04-21,15.246,15.412,15.228,15.337,375048,0
2006-04-24,15.237,15.284,15.201,15.256,275110,0
2006-04-25,15.228,15.318,15.053,15.11,484031,0
2006-04-26,15.191,15.345,15.035,15.043,405717,0
2006-04-27,14.991,15.082,14.899,15.017,529038,0
2006-04-28,15,15.091,14.982,15.063,472341,0
2006-05-01,15.053,15.073,14.442,14.504,1180740,0
2006-05-02,14.662,14.944,14.615,14.934,499695,0
2006-05-03,14.916,14.982,14.789,14.899,329376,0
2006-05-04,14.861,15.182,14.861,15.154,361590,0
2006-05-05,15.182,15.228,15,15.191,275548,0
2006-05-08,14.962,15.082,14.944,14.944,355193,0
2006-05-09,14.826,14.962,14.696,14.861,493518,0
2006-05-10,14.826,14.88,14.705,14.761,371739,0
2006-05-11,14.714,14.851,14.671,14.705,517786,0
2006-05-12,14.662,14.807,14.512,14.568,369309,0
2006-05-15,14.459,14.696,14.394,14.633,387400,0
2006-05-16,14.596,14.679,14.303,14.339,461969,0
2006-05-17,14.229,14.414,14.14,14.376,761348,0
2006-05-18,14.432,14.451,14.065,14.13,427334,0
2006-05-19,14.184,14.303,14.083,14.221,486683,0
2006-05-22,14.121,14.257,14.046,14.157,482266,0
2006-05-23,14.229,14.366,14.174,14.229,727596,0
2006-05-24,14.275,14.496,14.193,14.394,762009,0
2006-05-25,14.504,14.724,14.348,14.643,748992,0
2006-05-26,14.679,14.816,14.643,14.733,503889,0
2006-05-30,14.714,14.834,14.486,14.577,535217,0
2006-05-31,14.653,15.053,14.653,15.053,965417,0
2006-06-01,15.043,15.284,14.972,15.237,913790,0
2006-06-02,15.219,15.363,15.091,15.228,573164,0
2006-06-05,15.118,15.145,14.653,14.724,726267,0
2006-06-06,14.724,14.771,14.522,14.671,412774,0
2006-06-07,14.733,14.826,14.606,14.606,417407,0
2006-06-08,14.596,14.643,13.983,14.432,1033810,0
2006-06-09,14.468,14.568,14.442,14.468,955270,0
2006-06-12,14.442,14.687,14.294,14.321,618830,0
2006-06-13,14.275,14.504,14.229,14.257,775468,0
2006-06-14,14.284,14.284,13.672,13.837,1287077,0
2006-06-15,13.854,14.549,13.845,14.504,977109,0
2006-06-16,14.504,14.568,14.404,14.468,1118527,0
2006-06-19,14.504,14.568,14.212,14.348,667365,0
2006-06-20,14.303,14.459,14.267,14.313,579338,0
2006-06-21,14.294,14.761,14.294,14.751,1036239,0
2006-06-22,14.662,14.861,14.54,14.615,892174,0
2006-06-23,14.558,14.899,14.468,14.733,524847,0
2006-06-26,14.741,14.944,14.705,14.797,320998,0
2006-06-27,14.741,14.871,14.522,14.549,424470,0
2006-06-28,14.586,14.705,14.451,14.643,400199,0
2006-06-29,14.705,15.311,14.696,15.311,694500,0
2006-06-30,15.135,15.412,15.11,15.353,770393,0
2006-07-03,15.353,15.373,15.237,15.345,270473,0
2006-07-05,15.301,15.301,14.991,15.043,496385,0
2006-07-06,15.027,15.265,15.008,15.118,660524,0
2006-07-07,15.073,15.154,14.851,14.89,354091,0
2006-07-10,14.89,15.11,14.851,15.008,265401,0
2006-07-11,14.954,14.982,14.671,14.954,501017,0
2006-07-12,14.954,14.962,14.696,14.705,413655,0
2006-07-13,14.624,14.797,14.549,14.662,466388,0
2006-07-14,14.643,14.696,14.356,14.404,540288,0
2006-07-17,14.366,14.504,14.294,14.339,349899,0
2006-07-18,14.303,14.477,14.275,14.404,449617,0
2006-07-19,14.404,14.78,14.404,14.714,308421,0
2006-07-20,14.687,14.751,14.404,14.414,375048,0
2006-07-21,14.376,14.385,14.14,14.193,452262,0
2006-07-24,14.237,14.424,14.229,14.348,562572,0
2006-07-25,14.313,14.679,14.229,14.624,497930,0
2006-07-26,14.596,14.653,14.424,14.568,339972,0
2006-07-27,14.549,14.724,14.414,14.504,425124,0
2006-07-28,14.54,14.78,14.54,14.761,284152,0
2006-07-31,14.733,14.944,14.662,14.907,428212,0
2006-08-01,14.807,14.834,14.615,14.679,390710,0
2006-08-02,14.696,14.991,14.696,14.916,285697,0
2006-08-03,14.851,15.063,14.741,14.991,215099,0
2006-08-04,15.11,15.191,14.751,14.89,319896,0
2006-08-07,14.871,14.972,14.741,14.934,164581,0
2006-08-08,14.954,15.043,14.761,14.807,174286,0
2006-08-09,14.916,14.982,14.477,14.504,279742,0
2006-08-10,14.459,14.714,14.432,14.696,231868,0
2006-08-11,14.643,14.643,14.468,14.596,215323,0
2006-08-14,14.662,14.88,14.586,14.606,143620,0
2006-08-15,14.714,14.871,14.643,14.834,365339,0
2006-08-16,14.899,15.164,14.78,15.164,266501,0
2006-08-17,15.135,15.318,15.091,15.256,310627,0
2006-08-18,15.237,15.265,15.035,15.228,284592,0
2006-08-21,15.164,15.182,14.962,15.027,238269,0
2006-08-22,14.962,15.053,14.916,14.991,151121,0
2006-08-23,15,15.073,14.797,14.88,246649,0
2006-08-24,14.982,15.11,14.899,14.991,352982,0
2006-08-25,14.991,15.091,14.916,15.027,302462,0
2006-08-28,15.027,15.392,15.027,15.353,325408,0
2006-08-29,15.328,15.412,15.246,15.363,341071,0
2006-08-30,15.382,15.402,15.256,15.311,225031,0
2006-08-31,15.125,15.228,14.843,15.125,722738,0
2006-09-01,15.11,15.237,15.043,15.164,342617,0
2006-09-05,15.1,15.237,14.962,14.982,835032,0
2006-09-06,15.868,17.661,15.731,17.378,5100432,0
2006-09-07,16.995,17.224,16.896,16.986,1826704,0
2006-09-08,16.986,17.582,16.932,17.397,1135513,0
2006-09-11,17.317,17.317,16.948,16.995,1061168,0
2006-09-12,16.948,17.067,16.783,17.067,1024321,0
2006-09-13,17.067,17.234,17.023,17.214,903204,0
2006-09-14,17.167,17.251,17.048,17.126,694060,0
2006-09-15,17.186,17.27,17.041,17.135,1143016,0
2006-09-18,17.023,17.251,16.976,17.077,968949,0
2006-09-19,17.087,17.279,16.948,17.234,901439,0
2006-09-20,17.204,17.234,16.84,16.932,785171,0
2006-09-21,16.986,17.135,16.755,16.812,405933,0
2006-09-22,16.821,16.84,16.562,16.631,461532,0
2006-09-25,16.658,16.915,16.518,16.821,720093,0
2006-09-26,16.739,16.923,16.64,16.775,549994,0
2006-09-27,16.73,17.087,16.73,16.866,618830,0
2006-09-28,16.915,17.077,16.775,16.915,536759,0
2006-09-29,16.948,16.995,16.72,16.73,576909,0
2006-10-02,16.775,16.986,16.686,16.812,689204,0
2006-10-03,16.72,16.746,16.271,16.562,686997,0
2006-10-04,16.518,16.631,16.401,16.572,690971,0
2006-10-05,16.51,16.857,16.51,16.812,985270,0
2006-10-06,16.73,17.023,16.534,16.886,660524,0
2006-10-09,16.941,17.041,16.775,16.948,515578,0
2006-10-10,17.032,17.032,16.73,16.876,534331,0
2006-10-11,16.84,16.948,16.702,16.857,424685,0
2006-10-12,16.876,16.995,16.83,16.986,225469,0
2006-10-13,16.941,17.224,16.905,17.224,399096,0
2006-10-16,17.224,17.481,17.135,17.471,566323,0
2006-10-17,17.345,17.397,17.067,17.151,539404,0
2006-10-18,17.195,17.369,16.896,17.032,625890,0
2006-10-19,17.032,17.195,16.83,17.023,373059,0
2006-10-20,17.087,17.116,16.775,16.812,289010,0
2006-10-23,16.793,16.967,16.775,16.957,274229,0
2006-10-24,16.866,17.151,16.866,17.087,422257,0
2006-10-25,17.041,17.16,16.948,17.106,512270,0
2006-10-26,17.126,17.177,16.905,17.167,263858,0
2006-10-27,17.135,17.279,16.986,17.058,539628,0
2006-10-30,17.005,17.144,16.986,17.048,362914,0
2006-10-31,17.041,17.116,16.915,17.023,413434,0
2006-11-01,17.023,17.032,16.582,16.621,384533,0
2006-11-02,16.483,16.72,16.44,16.611,543375,0
2006-11-03,16.611,16.658,16.343,16.457,413875,0
2006-11-06,16.5,16.592,16.43,16.474,488224,0
2006-11-07,16.42,16.676,16.41,16.562,721640,0
2006-11-08,16.518,16.923,16.5,16.83,282833,0
2006-11-09,16.849,16.849,16.64,16.667,317026,0
2006-11-10,16.658,16.857,16.582,16.84,186640,0
2006-11-13,16.793,16.967,16.702,16.896,245546,0
2006-11-14,16.857,16.857,16.352,16.765,519767,0
2006-11-15,16.775,16.866,16.693,16.755,585298,0
2006-11-16,16.812,16.948,16.755,16.941,320114,0
2006-11-17,16.915,16.915,16.64,16.72,461313,0
2006-11-20,16.73,16.941,16.658,16.866,353206,0
2006-11-21,16.775,16.83,16.572,16.803,413655,0
2006-11-22,16.755,16.915,16.73,16.866,460648,0
2006-11-24,16.812,16.948,16.73,16.932,120238,0
2006-11-27,17.041,17.077,16.658,16.775,1370912,0
2006-11-28,17.361,17.563,15.246,15.382,3468088,0
2006-11-29,15.593,15.731,15.477,15.678,1454964,0
2006-11-30,15.686,16.016,15.65,15.868,1195742,0
2006-12-01,15.906,15.972,15.622,15.859,681046,0
2006-12-04,15.868,16.172,15.868,16.162,782744,0
2006-12-05,16.134,16.21,15.84,15.906,452262,0
2006-12-06,15.868,16.125,15.849,15.998,478074,0
2006-12-07,15.998,16.172,15.868,15.972,583308,0
2006-12-08,15.952,16.181,15.952,16.079,398212,0
2006-12-11,16.032,16.134,15.787,15.832,736860,0
2006-12-12,15.768,15.887,15.65,15.803,588604,0
2006-12-13,15.896,16.059,15.849,15.896,845845,0
2006-12-14,15.933,16.125,15.906,16.008,555071,0
2006-12-15,15.981,15.981,15.696,15.696,826871,0
2006-12-18,15.696,15.952,15.686,15.696,494402,0
2006-12-19,15.632,16.087,15.583,16.041,1006454,0
2006-12-20,16.023,16.125,15.906,15.943,564555,0
2006-12-21,15.962,16.016,15.75,15.787,481165,0
2006-12-22,15.796,15.896,15.686,15.74,404386,0
2006-12-26,15.668,15.998,15.668,15.887,317907,0
2006-12-27,15.84,16.096,15.84,16.041,387182,0
2006-12-28,15.989,16.041,15.896,15.896,278638,0
2006-12-29,15.849,15.943,15.731,15.731,458444,0
2007-01-03,15.803,15.952,15.583,15.731,671117,0
2007-01-04,15.731,15.731,15.519,15.659,677076,0
2007-01-05,15.573,15.65,15.412,15.529,485352,0
2007-01-08,15.503,15.641,15.328,15.547,624567,0
2007-01-09,15.458,15.583,15.274,15.468,471455,0
2007-01-10,15.345,15.449,15.237,15.431,578457,0
2007-01-11,15.497,15.593,15.439,15.519,356515,0
2007-01-12,15.519,15.573,15.458,15.547,360485,0
2007-01-16,15.641,15.678,15.529,15.622,438585,0
2007-01-17,15.556,15.622,15.449,15.503,220835,0
2007-01-18,15.487,15.65,15.431,15.497,324971,0
2007-01-19,15.412,15.547,15.373,15.529,254370,0
2007-01-22,15.556,15.612,15.294,15.353,544700,0
2007-01-23,15.337,15.75,15.246,15.612,420056,0
2007-01-24,15.583,15.593,15.392,15.503,290112,0
2007-01-25,15.458,15.497,15.301,15.363,301807,0
2007-01-26,15.392,15.458,15.228,15.439,470571,0
2007-01-29,15.458,15.813,15.353,15.686,640011,0
2007-01-30,15.686,15.972,15.659,15.972,769073,0
2007-01-31,15.868,15.998,15.731,15.962,384313,0
2007-02-01,16.041,16.21,15.981,16.096,465721,0
2007-02-02,16.134,16.143,16.032,16.096,215982,0
2007-02-05,16.041,16.079,15.915,15.998,326511,0
2007-02-06,15.906,15.981,15.84,15.943,229885,0
2007-02-07,15.933,16.069,15.84,16.069,198998,0
2007-02-08,16.087,16.087,15.972,16.051,448733,0
2007-02-09,16.079,16.125,15.714,15.832,358724,0
2007-02-12,15.868,15.933,15.686,15.803,296558,0
2007-02-13,15.75,15.887,15.714,15.887,319896,0
2007-02-14,15.896,16.19,15.768,16.087,409015,0
2007-02-15,15.686,16.153,15.686,16.106,461747,0
2007-02-16,16.116,16.153,15.981,16.106,217750,0
2007-02-20,16.023,16.28,15.981,16.253,418730,0
2007-02-21,16.181,16.391,16.153,16.381,332690,0
2007-02-22,16.352,16.41,16.2,16.362,365120,0
2007-02-23,17.224,17.546,16.803,17.067,1736691,0
2007-02-26,17.135,17.224,16.783,16.932,715570,0
2007-02-27,16.676,16.693,16.041,16.143,734875,0
2007-02-28,16.116,16.554,16.116,16.245,818267,0
2007-03-01,16.143,16.2,15.803,16.087,502534,0
2007-03-02,15.998,16.134,15.868,15.896,421597,0
2007-03-05,15.787,15.84,15.622,15.659,466825,0
2007-03-06,15.686,15.887,15.659,15.823,383873,0
2007-03-07,15.787,15.981,15.74,15.868,450724,0
2007-03-08,15.952,16.21,15.915,16.162,702887,0
2007-03-09,16.245,16.381,16.079,16.172,416525,0
2007-03-12,16.181,16.43,16.032,16.391,565662,0
2007-03-13,16.28,16.343,16.016,16.023,627434,0
2007-03-14,16.041,16.087,15.796,16.079,345927,0
2007-03-15,16.041,16.172,15.998,16.051,419834,0
2007-03-16,16.023,16.162,15.896,15.952,467264,0
2007-03-19,16.016,16.079,15.952,16.041,243561,0
2007-03-20,15.962,16.116,15.915,16.106,328061,0
2007-03-21,16.096,16.271,16.023,16.253,322541,0
2007-03-22,16.271,16.362,16.116,16.253,273344,0
2007-03-23,16.271,16.457,16.253,16.391,372621,0
2007-03-26,17.626,17.626,16.352,16.483,643318,0
2007-03-27,16.362,16.362,16.162,16.19,280626,0
2007-03-28,16.106,16.238,15.832,16.172,397989,0
2007-03-29,16.262,16.41,16.219,16.362,377253,0
2007-03-30,16.362,16.381,16.2,16.362,649494,0
2007-04-02,16.42,16.5,16.023,16.262,423804,0
2007-04-03,16.271,16.371,16.21,16.298,352768,0
2007-04-04,16.326,16.401,16.253,16.371,264963,0
2007-04-05,16.298,16.381,16.238,16.307,236942,0
2007-04-09,16.298,16.352,16.2,16.238,165242,0
2007-04-10,16.262,16.262,15.686,15.859,624126,0
2007-04-11,15.832,15.868,15.686,15.731,307765,0
2007-04-12,15.668,15.832,15.632,15.686,439469,0
2007-04-13,15.696,15.924,15.583,15.714,453144,0
2007-04-16,15.796,15.868,15.705,15.868,344821,0
2007-04-17,15.859,15.998,15.778,15.924,372621,0
2007-04-18,15.924,15.933,15.796,15.906,390932,0
2007-04-19,15.813,15.933,15.668,15.887,339303,0
2007-04-20,15.962,16.032,15.877,16.023,285039,0
2007-04-23,15.989,16.032,15.803,15.952,354091,0
2007-04-24,15.943,16.116,15.924,16.059,405717,0
2007-04-25,16.153,16.42,15.668,16.125,184215,0
2007-04-26,16.096,16.143,15.915,16.069,207381,0
2007-04-27,16.051,16.271,16.023,16.21,314820,0
2007-04-30,16.28,16.343,15.981,16.28,530802,0
2007-05-01,16.253,16.271,15.924,16.162,374610,0
2007-05-02,16.143,16.611,16.069,16.554,352099,0
2007-05-03,16.554,16.554,16.362,16.371,166785,0
2007-05-04,16.371,16.474,16.317,16.381,187528,0
2007-05-07,16.298,16.544,16.28,16.42,159066,0
2007-05-08,16.343,16.401,16.219,16.371,213554,0
2007-05-09,16.307,16.544,16.307,16.5,378137,0
2007-05-10,16.43,16.544,16.343,16.51,386077,0
2007-05-11,16.554,16.601,16.457,16.554,208482,0
2007-05-14,16.526,16.526,16.317,16.401,269372,0
2007-05-15,16.43,16.631,16.333,16.467,298273,0
2007-05-16,16.5,16.711,16.41,16.711,656556,0
2007-05-17,16.649,16.755,16.457,16.711,806133,0
2007-05-18,16.73,16.923,16.544,16.84,925046,0
2007-05-21,16.775,16.986,16.457,16.948,538522,0
2007-05-22,16.915,17.167,16.746,17.144,648612,0
2007-05-23,17.077,17.345,16.821,17.234,932986,0
2007-05-24,17.144,17.317,16.84,16.967,1014838,0
2007-05-25,16.995,17.087,16.649,16.739,585736,0
2007-05-29,16.739,17.195,16.711,17.151,964753,0
2007-05-30,16.448,16.686,15.593,16.317,3730310,0
2007-05-31,16.775,16.775,16.333,16.554,2524185,0
2007-06-01,16.582,16.73,16.457,16.51,1526135,0
2007-06-04,16.44,16.582,16.134,16.51,995199,0
2007-06-05,16.096,16.352,16.096,16.29,993658,0
2007-06-06,16.172,16.21,15.972,15.998,837459,0
2007-06-07,15.896,15.943,15.497,15.547,1153604,0
2007-06-08,15.593,15.686,15.519,15.583,1274944,0
2007-06-11,15.529,15.952,15.529,15.803,687444,0
2007-06-12,15.778,15.778,15.556,15.686,952402,0
2007-06-13,15.714,15.972,15.593,15.952,619491,0
2007-06-14,15.998,16.143,15.952,16.016,396005,0
2007-06-15,15.998,16.143,15.511,15.547,1963706,0
2007-06-18,15.641,15.868,15.503,15.573,2884118,0
2007-06-19,15.519,15.65,15.458,15.583,756416,0
2007-06-20,15.566,16.016,15.468,15.887,1150516,0
2007-06-21,15.887,15.989,15.84,15.933,824220,0
2007-06-22,16.238,16.238,15.849,15.915,1066462,0
2007-06-25,15.915,16.134,15.896,15.952,1345536,0
2007-06-26,16.016,16.262,15.868,16.059,2039596,0
2007-06-27,15.943,16.317,15.768,16.245,1330536,0
2007-06-28,16.228,16.41,16.162,16.228,836576,0
2007-06-29,16.219,16.317,16.041,16.116,587945,0
2007-07-02,16.172,16.317,16.125,16.317,460648,0
2007-07-03,16.253,16.371,16.219,16.317,264519,0
2007-07-05,16.298,16.362,16.172,16.262,422480,0
2007-07-06,16.228,16.307,16.116,16.307,402626,0
2007-07-09,16.28,16.391,16.19,16.352,492415,0
2007-07-10,16.253,16.271,15.989,16.032,691851,0
2007-07-11,15.981,16.181,15.943,16.134,408362,0
2007-07-12,16.219,16.534,16.19,16.534,532349,0
2007-07-13,16.448,16.534,16.352,16.51,468593,0
2007-07-16,16.43,16.44,16.298,16.333,512709,0
2007-07-17,16.333,16.562,16.29,16.544,608242,0
2007-07-18,16.448,16.448,16.181,16.326,650156,0
2007-07-19,16.352,16.44,16.307,16.333,358281,0
2007-07-20,16.253,16.317,16.096,16.153,632947,0
2007-07-23,16.905,17.406,16.73,17.279,2898897,0
2007-07-24,17.067,17.214,16.746,16.821,786275,0
2007-07-25,16.948,16.948,16.572,16.896,664939,0
2007-07-26,16.592,16.915,16.43,16.739,1401137,0
2007-07-27,16.72,16.905,16.44,16.483,765983,0
2007-07-30,16.5,16.702,16.253,16.621,696045,0
2007-07-31,16.64,16.849,16.467,16.491,774587,0
2007-08-01,16.554,16.84,16.41,16.711,576687,0
2007-08-02,16.702,16.948,16.601,16.915,617726,0
2007-08-03,16.812,16.932,16.491,16.534,755168,0
2007-08-06,16.64,16.849,16.467,16.849,643978,0
2007-08-07,16.775,17.289,16.739,17.224,954825,0
2007-08-08,17.308,19.287,17.298,18.862,2826320,0
2007-08-09,18.13,20.21,18.056,19.048,3119516,0
2007-08-10,18.586,18.586,16.592,16.986,2685123,0
2007-08-13,17.186,17.958,16.64,16.976,1319730,0
2007-08-14,16.995,17.106,16.739,16.739,950417,0
2007-08-15,16.775,16.957,16.483,16.526,820252,0
2007-08-16,16.333,16.905,16.219,16.534,1078599,0
2007-08-17,17.846,18.817,15.593,16.649,1299648,0
2007-08-20,16.793,17.177,16.562,17.106,892174,0
2007-08-21,16.896,16.967,16.391,16.572,747447,0
2007-08-22,16.755,17.023,16.693,16.905,532567,0
2007-08-23,16.986,17.058,16.534,16.621,574705,0
2007-08-24,16.554,16.775,16.467,16.702,498152,0
2007-08-27,16.711,16.948,16.676,16.73,616847,0
2007-08-28,16.554,16.711,16.262,16.28,558156,0
2007-08-29,16.41,16.803,16.326,16.765,419172,0
2007-08-30,16.686,17.335,16.592,17.048,1190448,0
2007-08-31,17.308,17.354,16.948,17.308,675527,0
2007-09-04,17.378,18.167,17.378,18.075,1402237,0
2007-09-05,18.167,18.671,18.023,18.367,2160940,0
2007-09-06,18.535,18.689,18.232,18.652,1175885,0
2007-09-07,18.359,18.764,17.929,18.013,1124704,0
2007-09-10,18.158,18.323,17.709,18.112,796868,0
2007-09-11,18.149,18.461,18.121,18.341,963652,0
2007-09-12,18.433,18.928,18.251,18.643,1143016,0
2007-09-13,18.899,18.918,18.367,18.586,1079917,0
2007-09-14,18.487,18.643,18.203,18.461,827755,0
2007-09-17,18.453,18.543,18.277,18.286,489987,0
2007-09-18,18.453,18.773,18.232,18.745,822014,0
2007-09-19,18.809,18.918,18.487,18.817,1294357,0
2007-09-20,18.764,18.764,18.553,18.735,748555,0
2007-09-21,18.918,18.928,18.755,18.764,817823,0
2007-09-24,18.764,18.889,18.595,18.745,483372,0
2007-09-25,18.624,18.946,18.516,18.817,523078,0
2007-09-26,18.871,19.038,18.725,18.973,489769,0
2007-09-27,18.965,19.038,18.817,19.038,456456,0
2007-09-28,18.889,19.157,18.871,18.928,518887,0
2007-10-01,18.909,19.287,18.817,19.164,443660,0
2007-10-02,19.091,19.147,18.764,19.02,807678,0
2007-10-03,18.946,19.02,18.526,18.586,869893,0
2007-10-04,18.689,18.773,18.526,18.652,496168,0
2007-10-05,18.745,19.073,18.689,19.02,369755,0
2007-10-08,19,19.239,19,19.129,398212,0
2007-10-09,19.219,19.258,18.955,19.219,361590,0
2007-10-10,19.219,19.249,18.58,18.782,657655,0
2007-10-11,18.889,19.048,18.496,18.605,394021,0
2007-10-12,18.553,18.817,18.526,18.671,448733,0
2007-10-15,18.716,18.764,18.414,18.586,411008,0
2007-10-16,18.634,18.735,18.277,18.423,414762,0
2007-10-17,18.661,18.661,18.149,18.296,554412,0
2007-10-18,18.195,18.314,18.14,18.213,446531,0
2007-10-19,18.251,18.35,17.92,17.92,612651,0
2007-10-22,17.661,18.167,17.452,18.112,538522,0
2007-10-23,18.167,18.586,18.112,18.553,544259,0
2007-10-24,18.479,18.773,18.367,18.755,467048,0
2007-10-25,18.8,18.843,18.47,18.809,541617,0
2007-10-26,18.909,18.955,18.624,18.853,415421,0
2007-10-29,18.809,18.918,18.716,18.909,359827,0
2007-10-30,18.843,19.129,18.782,18.946,395563,0
2007-10-31,18.992,19.43,18.826,19.43,674205,0
2007-11-01,18.88,19.229,18.725,18.946,492199,0
2007-11-02,19.064,19.129,18.634,18.992,325633,0
2007-11-05,18.809,19.083,18.755,18.918,406442,0
2007-11-06,19.01,19.249,18.773,19.164,514481,0
2007-11-07,19.064,19.129,18.764,18.817,433512,0
2007-11-08,18.973,19.064,18.323,18.553,985053,0
2007-11-09,18.394,18.433,18.047,18.075,703986,0
2007-11-12,18.241,18.241,17.89,17.929,383211,0
2007-11-13,17.929,18.35,17.9,18.232,600074,0
2007-11-14,18.286,18.479,18.186,18.232,356515,0
2007-11-15,18.167,18.414,18.093,18.167,366885,0
2007-11-16,18.251,18.35,18.093,18.213,617502,0
2007-11-19,18.056,18.268,18.004,18.004,329216,0
2007-11-20,17.967,18.305,17.92,18.186,399539,0
2007-11-21,18.121,18.203,17.846,18.03,443218,0
2007-11-23,18.268,18.35,18.03,18.277,153109,0
2007-11-26,18.487,18.605,18.093,18.158,512329,0
2007-11-27,19.43,19.715,18.88,19.697,1956557,0
2007-11-28,19.807,20.851,19.697,20.758,1150961,0
2007-11-29,20.63,20.977,20.183,20.448,1142901,0
2007-11-30,20.567,21.308,20.567,21.206,1224636,0
2007-12-03,20.95,21.355,20.878,20.95,899487,0
2007-12-04,20.815,20.924,20.613,20.851,831307,0
2007-12-05,21.071,21.417,21.071,21.337,369869,0
2007-12-06,21.244,21.851,21.216,21.843,359827,0
2007-12-07,21.843,21.938,21.537,21.585,414580,0
2007-12-10,21.646,21.747,21.425,21.48,508300,0
2007-12-11,21.489,21.728,20.704,20.704,739743,0
2007-12-12,21.134,21.337,20.438,20.577,870795,0
2007-12-13,20.438,20.677,20.245,20.604,901272,0
2007-12-14,20.089,20.959,20.089,20.604,602505,0
2007-12-17,20.51,20.586,20.072,20.117,508081,0
2007-12-18,20.347,20.347,19.34,19.541,1255752,0
2007-12-19,19.469,19.832,19.469,19.525,854266,0
2007-12-20,19.649,20.758,19.639,20.758,1328550,0
2007-12-21,21.153,21.216,20.796,20.914,1174122,0
2007-12-24,20.932,21.179,20.796,21.143,225249,0
2007-12-26,20.859,21.125,20.758,21.081,403509,0
2007-12-27,20.904,21.171,20.859,20.924,777891,0
2007-12-28,21.005,21.263,20.886,21.125,809538,0
2007-12-31,21.116,21.263,20.895,21.025,566350,0
2008-01-02,20.967,20.997,20.4,20.639,791651,0
2008-01-03,20.63,20.777,20.127,20.173,864215,0
2008-01-04,19.954,20.099,19.533,19.587,1200151,0
2008-01-07,19.715,19.715,19.277,19.459,799621,0
2008-01-08,19.525,19.735,18.782,18.809,940662,0
2008-01-09,18.792,18.928,18.443,18.671,1050906,0
2008-01-10,18.461,19.109,18.453,18.918,668465,0
2008-01-11,18.745,18.817,18.286,18.305,828418,0
2008-01-14,18.305,18.479,18.176,18.377,905192,0
2008-01-15,18.112,18.35,17.89,17.976,1092656,0
2008-01-16,17.939,18.103,17.509,17.691,738404,0
2008-01-17,17.709,18.03,16.995,16.995,732447,0
2008-01-18,17.032,17.598,17.032,17.345,1181909,0
2008-01-22,15.933,17.345,15.924,17.087,1405113,0
2008-01-23,16.693,18.385,16.686,18.323,1922962,0
2008-01-24,18.377,18.8,18.093,18.394,1539681,0
2008-01-25,18.496,18.634,18.223,18.305,1443491,0
2008-01-28,18.203,18.58,17.949,18.58,1350346,0
2008-01-29,18.643,18.862,18.332,18.614,935901,0
2008-01-30,18.543,19.164,18.433,18.643,834362,0
2008-01-31,18.332,19.101,18.314,18.982,1001617,0
2008-02-01,19.064,19.669,19.056,19.612,849148,0
2008-02-04,19.541,19.669,19.182,19.516,593553,0
2008-02-05,19.129,19.34,18.889,18.918,921957,0
2008-02-06,18.992,19.157,18.708,18.745,444764,0
2008-02-07,18.595,18.982,18.595,18.809,518887,0
2008-02-08,18.699,18.965,18.605,18.8,505873,0
2008-02-11,18.889,19.109,18.643,19.091,392716,0
2008-02-12,19.229,19.304,18.899,19.109,456898,0
2008-02-13,19.229,19.525,18.936,19.056,831286,0
2008-02-14,19.038,19.157,18.871,18.946,572940,0
2008-02-15,18.833,18.955,18.68,18.88,404831,0
2008-02-19,19.038,19.164,18.605,18.725,636967,0
2008-02-20,18.671,19.109,18.039,19.056,906477,0
2008-02-21,19.101,19.192,18.8,18.853,434612,0
2008-02-22,18.936,19,18.586,18.928,569410,0
2008-02-25,18.982,19.55,18.973,19.506,962991,0
2008-02-26,19.715,20.072,19.506,19.807,1210031,0
2008-02-27,19.677,19.832,19.41,19.578,800941,0
2008-02-28,19.41,19.707,19.41,19.612,1036901,0
2008-02-29,19.374,19.374,19.03,19.109,701339,0
2008-03-03,19.073,19.219,18.773,19.21,692736,0
2008-03-04,19.083,19.147,18.716,18.862,997207,0
2008-03-05,18.871,19.382,18.833,19.21,821581,0
2008-03-06,19.056,19.249,18.782,18.792,497271,0
2008-03-07,18.643,18.699,18.377,18.433,684574,0
2008-03-10,18.496,18.496,17.995,18.03,576162,0
2008-03-11,18.526,18.624,18.093,18.461,632689,0
2008-03-12,18.461,18.889,18.461,18.571,373059,0
2008-03-13,18.377,18.716,18.065,18.634,514035,0
2008-03-14,18.755,18.817,18.075,18.241,557642,0
2008-03-17,17.882,18.394,17.812,18.176,516482,0
2008-03-18,18.543,19.091,18.323,19.056,652453,0
2008-03-19,19.182,19.357,18.496,18.516,771940,0
2008-03-20,18.496,18.624,18.359,18.506,571618,0
2008-03-24,18.745,19.038,18.479,18.899,554412,0
2008-03-25,18.936,19.304,18.88,19.21,500580,0
2008-03-26,19.064,19.064,18.553,18.652,827311,0
2008-03-27,18.689,18.689,18.277,18.35,820192,0
2008-03-28,18.453,18.58,18.121,18.13,560837,0
2008-03-31,18.195,18.26,17.939,18.26,949751,0
2008-04-01,18.35,18.755,18.35,18.652,1024220,0
2008-04-02,18.652,18.716,18.496,18.586,1044400,0
2008-04-03,18.535,18.563,18.332,18.461,512329,0
2008-04-04,18.404,18.443,18.167,18.323,1101543,0
2008-04-07,18.35,18.479,18.13,18.296,964094,0
2008-04-08,18.203,18.47,18.13,18.443,427556,0
2008-04-09,18.423,18.47,18.167,18.167,618606,0
2008-04-10,18.13,18.414,18.121,18.341,371531,0
2008-04-11,18.13,18.186,17.812,17.846,924602,0
2008-04-14,17.846,17.939,17.598,17.804,519542,0
2008-04-15,17.872,18.065,17.719,18.03,584772,0
2008-04-16,18.149,18.792,18.056,18.764,1144219,0
2008-04-17,18.699,18.725,18.433,18.605,627782,0
2008-04-18,18.909,19,18.782,18.871,977432,0
2008-04-21,18.764,19.038,18.764,19.01,501915,0
2008-04-22,18.899,18.982,18.586,18.755,638725,0
2008-04-23,18.773,19.02,18.586,18.936,816176,0
2008-04-24,18.936,19.277,18.745,19.182,705482,0
2008-04-25,19.219,19.449,19,19.44,557695,0
2008-04-28,19.41,19.964,19.312,19.725,814939,0
2008-04-29,19.735,19.825,19.44,19.596,515025,0
2008-04-30,19.715,20.036,19.612,19.735,719480,0
2008-05-01,19.744,19.945,19.687,19.825,882026,0
2008-05-02,19.935,19.945,19.707,19.735,624031,0
2008-05-05,19.78,19.972,19.612,19.945,549972,0
2008-05-06,19.972,20.045,19.631,19.999,631399,0
2008-05-07,19.999,20.045,19.578,19.631,362590,0
2008-05-08,19.669,20.099,19.631,20.036,659094,0
2008-05-09,19.945,20.154,19.697,20.089,478045,0
2008-05-12,20.072,20.529,20.054,20.529,644856,0
2008-05-13,20.529,20.967,20.4,20.878,629100,0
2008-05-14,20.859,21.025,20.695,20.712,476120,0
2008-05-15,20.712,21.081,20.63,21.071,385900,0
2008-05-16,21.171,21.308,20.869,21.089,409447,0
2008-05-19,21.143,21.566,21.134,21.271,647099,0
2008-05-20,21.153,21.289,20.987,21.188,382268,0
2008-05-21,21.254,21.417,20.997,21.035,860558,0
2008-05-22,21.015,21.216,20.924,21.005,443828,0
2008-05-23,20.977,21.107,20.729,21.089,579081,0
2008-05-27,21.206,21.425,21.025,21.425,741019,0
2008-05-28,22.581,22.884,21.918,22.691,4284828,0
2008-05-29,22.6,23.211,22.6,22.893,1680295,0
2008-05-30,23.121,23.716,23.058,23.331,3288627,0
2008-06-02,23.37,23.57,23.103,23.103,1796790,0
2008-06-03,23.211,23.38,22.837,23.066,1158110,0
2008-06-04,23.029,23.523,22.919,23.295,732162,0
2008-06-05,23.422,23.57,23.148,23.37,955837,0
2008-06-06,23.204,23.204,22.709,22.727,602585,0
2008-06-09,22.919,22.974,22.619,22.828,1283658,0
2008-06-10,22.6,22.856,22.49,22.508,689308,0
2008-06-11,22.846,22.846,22.167,22.206,1129200,0
2008-06-12,22.362,22.866,22.315,22.352,821268,0
2008-06-13,22.545,22.745,22.371,22.571,1120409,0
2008-06-16,22.518,22.663,22.206,22.434,1461743,0
2008-06-17,22.49,22.745,22.443,22.681,1450025,0
2008-06-18,22.526,22.774,22.371,22.424,1455497,0
2008-06-19,22.397,22.875,22.397,22.866,1161429,0
2008-06-20,22.774,23.103,22.167,22.223,1146884,0
2008-06-23,22.362,22.619,22.296,22.397,784190,0
2008-06-24,22.281,22.29,21.813,21.813,891615,0
2008-06-25,21.728,22.014,21.605,21.875,1235878,0
2008-06-26,21.528,21.664,20.842,20.942,1903424,0
2008-06-27,20.942,21.005,20.539,20.677,2033120,0
2008-06-30,20.621,20.686,20.237,20.237,1572321,0
2008-07-01,20.054,20.154,19.55,19.887,2129529,0
2008-07-02,19.86,19.897,19.139,19.139,1978587,0
2008-07-03,18.899,19.877,18.899,19.525,951644,0
2008-07-07,19.56,19.832,19.02,19.129,1018743,0
2008-07-08,19.038,19.287,18.773,19.287,1069529,0
2008-07-09,19.357,19.486,18.725,18.792,998062,0
2008-07-10,18.982,19.321,18.843,19.267,1171607,0
2008-07-11,19.157,19.541,18.8,19.182,1362734,0
2008-07-14,19.258,19.496,19.073,19.382,1139380,0
2008-07-15,19.164,19.192,18.586,18.792,1454235,0
2008-07-16,18.817,19.44,18.563,19.44,938540,0
2008-07-17,19.516,19.761,19.374,19.761,653377,0
2008-07-18,19.869,19.869,19.469,19.55,573655,0
2008-07-21,19.649,19.851,19.506,19.851,374872,0
2008-07-22,19.697,20.265,19.533,20.144,961420,0
2008-07-23,20.054,20.639,19.935,20.51,1274620,0
2008-07-24,20.63,20.63,19.825,19.851,833075,0
2008-07-25,19.869,20.245,19.78,19.916,483035,0
2008-07-28,19.906,19.945,19.578,19.77,544277,0
2008-07-29,19.851,20.135,19.788,20.036,554705,0
2008-07-30,20.164,21.015,20.164,20.777,1362239,0
2008-07-31,20.695,20.842,20.448,20.448,892351,0
2008-08-01,20.704,20.729,20.054,20.135,541738,0
2008-08-04,20.183,20.183,19.752,19.877,719275,0
2008-08-05,20.099,20.43,20.036,20.347,948599,0
2008-08-06,20.374,20.539,20.173,20.448,799863,0
2008-08-07,20.291,20.567,20.018,20.356,729856,0
2008-08-08,20.4,20.796,20.347,20.729,521143,0
2008-08-11,20.448,21.035,20.4,20.815,689462,0
2008-08-12,20.704,21.289,20.621,21.125,732476,0
2008-08-13,21.116,21.153,20.704,21.125,609072,0
2008-08-14,21.061,21.795,21.051,21.728,937668,0
2008-08-15,21.747,21.918,21.407,21.528,436878,0
2008-08-18,21.528,21.605,20.886,21.081,738560,0
2008-08-19,21.061,21.116,20.729,20.878,535040,0
2008-08-20,20.869,20.914,20.392,20.895,941041,0
2008-08-21,20.577,20.987,20.577,20.95,522681,0
2008-08-22,21.035,21.171,20.805,20.895,736428,0
2008-08-25,20.796,20.878,20.291,20.467,693723,0
2008-08-26,20.467,20.557,20.255,20.337,650195,0
2008-08-27,20.183,20.815,20.183,20.594,619502,0
2008-08-28,20.613,20.621,20.237,20.32,1801217,0
2008-08-29,20.265,20.265,19.631,19.906,1349609,0
2008-09-02,20.255,20.586,19.42,19.469,1537571,0
2008-09-03,18.121,19.55,17.995,19.048,3682805,0
2008-09-04,18.862,18.973,18.056,18.241,2198218,0
2008-09-05,18.158,18.643,17.854,18.586,1685354,0
2008-09-08,19.073,19.129,18.359,18.563,1597300,0
2008-09-09,18.563,18.671,17.729,17.775,1626407,0
2008-09-10,17.91,18.496,17.91,18.385,1553040,0
2008-09-11,18.203,18.526,17.645,18.496,1682420,0
2008-09-12,18.314,19.119,18.223,19.109,2027811,0
2008-09-15,18.377,19.139,18.158,18.755,1796060,0
2008-09-16,18.385,19.229,18.149,19.182,1964425,0
2008-09-17,18.946,19.687,18.643,19.287,2132271,0
2008-09-18,19.449,20.805,19.048,20.557,2257596,0
2008-09-19,20.959,22.215,20.787,21.355,2833274,0
2008-09-22,21.162,21.308,20.815,20.878,1461681,0
2008-09-23,20.833,21.051,19.954,20.026,1422898,0
2008-09-24,20.026,20.265,19.817,19.906,1171647,0
2008-09-25,20.255,20.458,20.008,20.228,1218758,0
2008-09-26,19.807,19.807,19.321,19.669,1376934,0
2008-09-29,19.374,19.374,18.195,18.671,1498070,0
2008-09-30,19.056,19.056,18.414,19,1521749,0
2008-10-01,18.773,19.038,18.453,18.614,1128998,0
2008-10-02,18.543,18.614,17.096,17.204,1427791,0
2008-10-03,17.433,17.91,16.941,17.013,1161263,0
2008-10-06,16.765,16.765,15.449,16.381,1866672,0
2008-10-07,16.702,16.812,15.659,15.74,1732114,0
2008-10-08,15.412,16.172,14.899,15.487,1862379,0
2008-10-09,15.583,15.849,14.356,14.705,1834647,0
2008-10-10,14.046,16.19,13.25,15.063,2549458,0
2008-10-13,15.668,16.739,15.421,16.739,1389953,0
2008-10-14,17.369,17.626,15.632,16.143,1355611,0
2008-10-15,15.768,15.768,14.247,14.247,1701575,0
2008-10-16,14.202,15.353,13.827,15.265,2056971,0
2008-10-17,15.612,16.087,14.643,15.487,1901533,0
2008-10-20,15.696,16.023,15.311,16.023,1061564,0
2008-10-21,15.859,16.21,15.431,15.641,1054884,0
2008-10-22,15.201,15.211,13.892,14.284,1342560,0
2008-10-23,14.451,14.687,13.231,13.837,2266515,0
2008-10-24,12.708,13.837,12.708,13.579,1275816,0
2008-10-27,13.397,13.789,12.995,13.16,1520783,0
2008-10-28,13.46,14.284,12.892,14.284,1300532,0
2008-10-29,14.008,15.612,14.008,14.871,1289350,0
2008-10-30,15.294,15.519,14.861,15.328,1450736,0
2008-10-31,15.573,16.2,15.191,15.933,1094265,0
2008-11-03,15.924,16.298,15.458,15.705,979121,0
2008-11-04,16.023,16.391,15.768,16.2,826916,0
2008-11-05,16.008,16.153,15.073,15.135,1092074,0
2008-11-06,15.487,16.21,14.789,15.294,3210520,0
2008-11-07,15.519,15.868,15.11,15.868,1152949,0
2008-11-10,16.326,16.448,15.412,15.529,1179442,0
2008-11-11,15.382,15.382,14.54,14.771,1542869,0
2008-11-12,14.549,14.624,13.837,13.882,1043239,0
2008-11-13,13.781,14.643,12.901,14.643,3524667,0
2008-11-14,13.91,14.14,12.977,13.02,2591491,0
2008-11-17,12.929,13.553,12.774,13.25,2387393,0
2008-11-18,13.231,13.598,12.901,13.387,1750923,0
2008-11-19,13.434,13.434,12.162,12.251,3906203,0
2008-11-20,12.058,12.162,10.971,11.053,3318196,0
2008-11-21,11.336,11.83,10.605,11.821,2748613,0
2008-11-24,11.961,12.866,11.942,12.593,1902136,0
2008-11-25,13.837,14.596,12.593,13.425,7273045,0
2008-11-26,13.15,15.337,13.048,15.265,2789703,0
2008-11-28,15.237,15.511,14.972,15.511,877722,0
2008-12-01,15.091,15.219,14.267,14.284,2376790,0
2008-12-02,14.512,14.78,14.193,14.671,1745431,0
2008-12-03,14.331,15.182,14.184,14.807,1327385,0
2008-12-04,14.586,15.125,13.956,14.321,1194876,0
2008-12-05,14.166,15.135,13.827,15.125,1446763,0
2008-12-08,15.668,16.21,15.311,15.758,1376075,0
2008-12-09,15.603,16.401,15.487,15.659,2012616,0
2008-12-10,15.439,15.439,14.432,14.816,2625447,0
2008-12-11,14.761,14.861,13.781,14.055,1651184,0
2008-12-12,13.773,14.532,13.598,14.339,1531164,0
2008-12-15,14.532,14.733,14.065,14.459,2211433,0
2008-12-16,14.504,14.982,14.275,14.972,1831336,0
2008-12-17,14.751,15.082,14.643,14.861,1351236,0
2008-12-18,14.982,15.053,14.202,14.512,1253075,0
2008-12-19,14.596,15.284,14.596,14.861,1884938,0
2008-12-22,14.826,14.834,13.809,14.111,1425829,0
2008-12-23,14.237,14.568,14.074,14.212,1366895,0
2008-12-24,14.193,14.404,13.964,14.267,402165,0
2008-12-26,14.313,14.643,14.229,14.624,540510,0
2008-12-29,14.558,14.741,14.036,14.247,884106,0
2008-12-30,14.385,15.017,14.321,15.017,952734,0
2008-12-31,15.091,15.363,14.89,15.256,1186284,0
2009-01-02,14.991,15.538,14.871,15.439,940494,0
2009-01-05,15.468,15.603,15.125,15.328,1492267,0
2009-01-06,15.497,15.714,15.284,15.538,1309765,0
2009-01-07,15.431,15.511,14.991,15.237,1743626,0
2009-01-08,15.135,15.237,14.807,15.211,1123084,0
2009-01-09,15.145,15.145,14.504,14.834,869620,0
2009-01-12,14.751,14.925,14.404,14.586,922121,0
2009-01-13,14.477,14.807,14.459,14.653,934239,0
2009-01-14,14.459,14.504,13.937,13.993,976356,0
2009-01-15,14.036,14.486,13.672,14.385,1346844,0
2009-01-16,14.671,14.771,14.046,14.54,1153329,0
2009-01-20,14.414,14.558,13.715,13.764,1550326,0
2009-01-21,14.008,14.596,13.819,14.54,1349664,0
2009-01-22,14.275,14.321,13.705,14.083,1168156,0
2009-01-23,13.645,14.018,13.489,13.764,1149986,0
2009-01-26,13.764,14.229,13.645,13.928,954426,0
2009-01-27,13.993,14.303,13.892,14.083,880365,0
2009-01-28,14.376,14.771,14.313,14.606,1065633,0
2009-01-29,14.451,14.512,14.003,14.074,1289164,0
2009-01-30,14.166,14.532,13.819,14.101,2051021,0
2009-02-02,13.845,13.964,13.57,13.781,1729200,0
2009-02-03,13.837,14.247,13.705,14.148,919354,0
2009-02-04,14.184,14.468,14.018,14.092,899732,0
2009-02-05,13.993,14.331,13.872,14.193,824743,0
2009-02-06,14.212,15.027,14.111,14.696,1493452,0
2009-02-09,14.733,14.89,14.596,14.761,856938,0
2009-02-10,14.643,14.89,14.003,14.101,810776,0
2009-02-11,14.13,14.442,13.809,14.065,716955,0
2009-02-12,13.837,14.121,13.598,14.092,644144,0
2009-02-13,14.092,14.424,14.008,14.065,553730,0
2009-02-17,13.617,13.705,13.277,13.524,628778,0
2009-02-18,13.854,14.083,13.515,13.626,1467122,0
2009-02-19,13.705,13.872,13.212,13.305,970878,0
2009-02-20,13.186,13.325,12.811,13.104,1494588,0
2009-02-23,13.169,13.269,12.197,12.297,1713011,0
2009-02-24,12.402,13.16,12.277,13.012,1394869,0
2009-02-25,12.967,13.076,12.48,12.811,1377572,0
2009-02-26,12.231,12.231,11.363,11.427,4720594,0
2009-02-27,11.19,11.353,11.034,11.062,2129328,0
2009-03-02,10.877,10.877,10.438,10.577,3647724,0
2009-03-03,10.712,10.844,10.429,10.587,2225980,0
2009-03-04,10.778,11.263,10.624,11.072,1714122,0
2009-03-05,11.399,11.399,10.311,10.375,1699671,0
2009-03-06,10.577,10.577,10.008,10.254,1458691,0
2009-03-09,10.044,10.393,9.889,9.973,1325275,0
2009-03-10,10.183,10.676,10.101,10.676,1044394,0
2009-03-11,10.77,11.143,10.595,11.053,1183079,0
2009-03-12,10.913,11.529,10.834,11.418,1411901,0
2009-03-13,11.546,11.555,11.161,11.353,980415,0
2009-03-16,11.427,11.848,11.345,11.593,1280054,0
2009-03-17,11.464,11.989,11.327,11.989,1487932,0
2009-03-18,11.904,12.573,11.721,12.402,883053,0
2009-03-19,12.171,12.222,11.602,11.674,1601377,0
2009-03-20,11.721,11.785,11.117,11.197,1230601,0
2009-03-23,11.464,12.344,11.345,12.344,1206349,0
2009-03-24,12.162,12.498,12.048,12.26,1444210,0
2009-03-25,12.326,12.688,11.932,12.335,805412,0
2009-03-26,12.434,12.919,12.335,12.919,1289464,0
2009-03-27,12.803,12.977,12.524,12.611,882947,0
2009-03-30,12.418,12.554,11.932,12.115,764971,0
2009-03-31,12.297,12.48,12.048,12.171,978616,0
2009-04-01,11.876,12.583,11.785,12.524,950918,0
2009-04-02,12.856,13.672,12.638,13.489,1166746,0
2009-04-03,13.443,13.608,13.269,13.579,750300,0
2009-04-06,13.416,13.443,13.039,13.277,1288527,0
2009-04-07,13.029,13.305,12.901,13.012,1306109,0
2009-04-08,13.14,13.277,12.866,13.132,839251,0
2009-04-09,13.397,14.121,13.397,14.101,1514445,0
2009-04-13,13.919,13.983,13.57,13.9,931359,0
2009-04-14,13.664,13.819,13.378,13.626,672380,0
2009-04-15,13.608,13.754,13.406,13.68,428886,0
2009-04-16,13.845,14.303,13.672,14.229,491673,0
2009-04-17,14.221,14.275,14.008,14.14,495430,0
2009-04-20,13.705,13.705,13.112,13.25,806442,0
2009-04-21,13.333,13.773,12.957,13.754,932864,0
2009-04-22,13.598,14.549,13.543,14.193,863984,0
2009-04-23,14.267,14.284,13.827,14.221,682615,0
2009-04-24,14.356,15.043,14.202,14.843,731673,0
2009-04-27,14.504,14.871,14.083,14.376,807635,0
2009-04-28,14.148,14.624,14.027,14.442,608357,0
2009-04-29,14.615,15.274,14.54,15.1,573715,0
2009-04-30,15.237,15.573,14.944,14.954,876818,0
2009-05-01,14.761,14.816,14.459,14.733,681936,0
2009-05-04,14.991,15.547,14.653,15.538,871952,0
2009-05-05,15.439,15.603,15.035,15.246,462521,0
2009-05-06,15.412,15.668,15.082,15.538,590534,0
2009-05-07,15.659,15.731,14.907,15.082,637879,0
2009-05-08,15.392,15.696,15.145,15.659,579674,0
2009-05-11,15.412,15.723,15.1,15.573,697863,0
2009-05-12,15.714,15.823,15.017,15.402,598035,0
2009-05-13,15.11,15.11,14.504,14.596,824467,0
2009-05-14,14.624,14.934,14.596,14.789,618850,0
2009-05-15,14.771,15.164,14.724,14.861,844529,0
2009-05-18,15.063,15.237,14.89,15.228,908426,0
2009-05-19,15.284,15.392,15.008,15.053,1088756,0
2009-05-20,15.228,15.353,14.687,14.741,1231710,0
2009-05-21,14.624,14.696,14.121,14.275,1214128,0
2009-05-22,14.394,14.558,14.121,14.331,973045,0
2009-05-26,14.229,15.135,14.055,15.082,1342911,0
2009-05-27,14.121,15.294,14.121,14.643,2533700,0
2009-05-28,14.687,15.11,14.303,14.972,1501457,0
2009-05-29,14.982,15.274,14.789,15.274,1177321,0
2009-06-01,15.529,16.352,15.382,16.271,978155,0
2009-06-02,16.143,16.457,16.106,16.317,909350,0
2009-06-03,16.096,16.41,16.008,16.21,980165,0
2009-06-04,16.352,16.467,16.041,16.371,1037887,0
2009-06-05,16.554,16.702,16.391,16.601,730981,0
2009-06-08,16.352,16.693,16.253,16.582,561541,0
2009-06-09,16.534,17.005,16.534,16.923,608971,0
2009-06-10,17.096,17.177,16.391,16.676,666450,0
2009-06-11,16.783,17.151,16.686,16.923,644396,0
2009-06-12,16.711,16.765,16.43,16.765,749540,0
2009-06-15,16.51,16.51,15.998,16.134,642459,0
2009-06-16,16.238,16.44,15.915,15.933,585205,0
2009-06-17,15.962,16.172,15.65,15.84,894816,0
2009-06-18,15.915,16.023,15.641,15.933,620755,0
2009-06-19,16.069,16.19,15.622,15.678,996990,0
2009-06-22,15.556,15.659,15.073,15.073,539075,0
2009-06-23,15.164,15.219,14.89,14.982,546850,0
2009-06-24,15.008,15.449,14.934,15.164,593177,0
2009-06-25,15.035,15.641,15.017,15.519,549625,0
2009-06-26,15.477,15.896,15.402,15.84,754870,0
2009-06-29,15.778,15.933,15.612,15.823,594981,0
2009-06-30,15.758,15.823,15.547,15.705,650940,0
2009-07-01,15.868,16.19,15.686,16.041,563927,0
2009-07-02,15.723,15.75,15.412,15.412,605743,0
2009-07-06,15.237,15.311,15.1,15.173,899801,0
2009-07-07,15.118,15.154,14.504,14.532,1028270,0
2009-07-08,14.596,14.615,14.275,14.54,842852,0
2009-07-09,14.549,14.705,14.404,14.624,608364,0
2009-07-10,14.568,14.653,14.394,14.504,1137259,0
2009-07-13,14.606,15,14.212,14.972,696251,0
2009-07-14,14.944,15.191,14.851,15.191,644462,0
2009-07-15,15.402,15.796,15.274,15.768,562773,0
2009-07-16,15.696,16.096,15.556,16.032,675819,0
2009-07-17,16.023,16.041,15.823,15.943,710155,0
2009-07-20,16.041,16.491,16.041,16.352,757540,0
2009-07-21,16.51,16.667,16.362,16.534,1000261,0
2009-07-22,16.491,16.667,16.352,16.483,716216,0
2009-07-23,16.518,17.369,16.219,17.243,1025680,0
2009-07-24,17.048,17.251,16.923,17.251,597847,0
2009-07-27,17.167,17.369,17.013,17.317,812671,0
2009-07-28,17.204,17.289,16.821,17.116,511146,0
2009-07-29,17.013,17.087,16.746,17.023,850058,0
2009-07-30,17.167,17.645,17.077,17.308,1217474,0
2009-07-31,17.195,17.452,17.087,17.234,635501,0
2009-08-03,17.537,17.757,17.251,17.645,541359,0
2009-08-04,17.598,17.854,17.388,17.836,673702,0
2009-08-05,17.92,17.995,17.481,17.775,780691,0
2009-08-06,17.794,17.846,17.289,17.471,843859,0
2009-08-07,17.652,18.013,17.433,17.882,519149,0
2009-08-10,17.804,17.929,17.635,17.804,344755,0
2009-08-11,17.812,17.872,17.345,17.518,465442,0
2009-08-12,17.471,17.995,17.471,17.826,511710,0
2009-08-13,17.863,17.958,17.5,17.958,382687,0
2009-08-14,17.882,18.004,17.243,17.433,557371,0
2009-08-17,17.167,17.204,16.765,16.876,540172,0
2009-08-18,17.023,17.224,16.941,17.186,597377,0
2009-08-19,16.932,17.388,16.932,17.289,607618,0
2009-08-20,17.325,17.699,17.298,17.554,881616,0
2009-08-21,17.652,18.023,17.652,17.91,549498,0
2009-08-24,18.013,18.047,17.608,17.681,618147,0
2009-08-25,17.709,17.882,17.528,17.671,777534,0
2009-08-26,17.691,17.775,17.416,17.563,534454,0
2009-08-27,17.509,17.739,17.204,17.699,677825,0
2009-08-28,17.766,17.846,17.279,17.388,994759,0
2009-08-31,17.195,17.214,16.866,17.032,1331721,0
2009-09-01,16.83,17.397,16.64,16.739,1867032,0
2009-09-02,15.714,16.544,15.714,15.768,3045974,0
2009-09-03,15.823,16.087,15.678,16.087,1243620,0
2009-09-04,16.116,16.317,15.972,16.262,563146,0
2009-09-08,16.518,16.592,16.262,16.317,934081,0
2009-09-09,16.271,16.5,16.143,16.343,841288,0
2009-09-10,16.29,16.307,16.106,16.298,861140,0
2009-09-11,16.326,16.658,16.271,16.362,1022877,0
2009-09-14,16.238,16.401,16.079,16.317,873470,0
2009-09-15,16.326,16.371,16.008,16.317,658632,0
2009-09-16,16.343,16.534,16.29,16.526,614212,0
2009-09-17,16.526,16.649,16.262,16.298,748465,0
2009-09-18,16.42,16.693,16.228,16.631,1821317,0
2009-09-21,16.41,16.467,16.116,16.245,772046,0
2009-09-22,16.298,16.352,16.079,16.181,630912,0
2009-09-23,16.19,16.245,15.972,16.008,835127,0
2009-09-24,16.069,16.162,15.768,15.868,1214266,0
2009-09-25,15.796,16.008,15.705,15.74,1360050,0
2009-09-28,15.859,16.153,15.686,16.041,438494,0
2009-09-29,16.016,16.219,15.887,15.989,454219,0
2009-09-30,15.989,16.023,15.529,15.696,1156866,0
2009-10-01,15.632,15.65,15.145,15.154,771750,0
2009-10-02,14.982,15.311,14.899,14.907,1370371,0
2009-10-05,14.934,15.219,14.78,15.191,832410,0
2009-10-06,15.353,15.477,15.135,15.337,714725,0
2009-10-07,15.219,15.256,15.043,15.191,965916,0
2009-10-08,15.311,15.468,15.118,15.345,1571073,0
2009-10-09,15.274,15.566,15.211,15.547,966498,0
2009-10-12,15.723,15.723,15.353,15.458,754564,0
2009-10-13,15.439,15.458,15.191,15.284,908010,0
2009-10-14,15.412,15.412,15.201,15.328,1411220,0
2009-10-15,15.803,16.582,15.803,16.554,4366071,0
2009-10-16,16.457,17.048,16.352,16.876,2700106,0
2009-10-19,16.857,17.416,16.849,17.397,1860390,0
2009-10-20,17.443,17.443,17.126,17.298,1157070,0
2009-10-21,17.298,17.681,17.16,17.186,1076908,0
2009-10-22,17.234,17.5,16.957,17.425,1184526,0
2009-10-23,17.452,17.518,17.041,17.096,1199617,0
2009-10-26,17.058,17.369,16.755,16.866,790526,0
2009-10-27,16.84,17.077,16.775,16.812,1058054,0
2009-10-28,16.755,16.755,16.2,16.28,1201847,0
2009-10-29,16.333,16.73,16.253,16.667,1058806,0
2009-10-30,16.544,16.631,16.125,16.172,971756,0
2009-11-02,16.21,16.5,15.972,16.19,869587,0
2009-11-03,17.023,17.416,16.544,17.345,2127990,0
2009-11-04,17.554,17.635,17.087,17.16,1138344,0
2009-11-05,17.251,17.671,17.251,17.626,1045124,0
2009-11-06,17.518,17.699,17.251,17.298,1027150,0
2009-11-09,17.509,17.854,17.509,17.836,659646,0
2009-11-10,17.719,17.92,17.537,17.729,560104,0
2009-11-11,17.958,18.013,17.608,17.766,620051,0
2009-11-12,17.671,17.949,17.443,17.5,923852,0
2009-11-13,17.509,17.748,17.433,17.645,694025,0
2009-11-16,17.729,18.487,17.729,18.453,1465017,0
2009-11-17,18.563,18.755,18.433,18.755,1590192,0
2009-11-18,18.652,18.965,18.506,18.792,2179357,0
2009-11-19,20.018,20.483,19.677,20.275,5150486,0
2009-11-20,19.798,20.265,19.788,19.999,1285286,0
2009-11-23,20.365,20.4,19.842,19.906,1377576,0
2009-11-24,20.054,20.127,19.669,19.869,1078775,0
2009-11-25,20.008,20.045,19.788,19.897,855628,0
2009-11-27,19.41,19.788,19.277,19.43,885129,0
2009-11-30,19.348,19.357,18.843,19.267,1680716,0
2009-12-01,19.382,19.578,19.321,19.469,974004,0
2009-12-02,19.477,19.596,19.02,19.202,1000431,0
2009-12-03,19.294,19.392,19,19.091,924606,0
2009-12-04,19.374,19.612,19.202,19.374,925597,0
2009-12-07,19.392,19.392,19.02,19.21,1182210,0
2009-12-08,18.992,19.21,18.755,19.048,1508354,0
2009-12-09,18.936,19.064,18.782,18.955,3270192,0
2009-12-10,19.083,19.249,18.992,19.064,1018403,0
2009-12-11,19.139,19.249,18.862,19.219,961994,0
2009-12-14,19.374,19.402,19.129,19.321,699954,0
2009-12-15,19.192,19.525,19.147,19.382,966230,0
2009-12-16,19.486,19.55,19.258,19.42,678431,0
2009-12-17,19.304,19.304,18.871,18.946,892605,0
2009-12-18,18.982,19.139,18.946,19.02,1626209,0
2009-12-21,19.101,19.249,19.03,19.164,762692,0
2009-12-22,19.267,19.477,19.173,19.459,887717,0
2009-12-23,19.402,19.761,19.34,19.725,731773,0
2009-12-24,19.715,19.798,19.56,19.715,191882,0
2009-12-28,19.752,19.817,19.496,19.744,831531,0
2009-12-29,19.817,19.817,19.612,19.659,584461,0
2009-12-30,19.525,19.677,19.449,19.506,387148,0
2009-12-31,19.459,19.55,19.287,19.287,526773,0
2010-01-04,19.367,19.604,19.164,19.44,713395,0
2010-01-05,19.382,19.382,18.928,19,841338,0
2010-01-06,18.946,19.173,18.899,19.147,705261,0
2010-01-07,19.064,19.41,19.048,19.382,680245,0
2010-01-08,19.367,19.477,19.229,19.477,666406,0
2010-01-11,19.506,19.604,19.321,19.516,513354,0
2010-01-12,19.382,19.506,19.202,19.312,587398,0
2010-01-13,19.331,19.525,19.21,19.41,521175,0
2010-01-14,19.287,19.294,18.965,19.157,1288374,0
2010-01-15,19.083,19.219,18.792,18.909,580783,0
2010-01-19,18.936,19.21,18.843,19.173,779937,0
2010-01-20,18.955,18.965,18.699,18.843,572659,0
2010-01-21,18.817,18.862,18.359,18.58,597806,0
2010-01-22,18.624,18.624,18.296,18.314,623806,0
2010-01-25,18.394,18.453,17.976,18.13,486591,0
2010-01-26,18.013,18.167,17.92,17.985,487292,0
2010-01-27,17.872,17.958,17.635,17.863,575107,0
2010-01-28,17.949,17.958,17.471,17.598,499159,0
2010-01-29,17.528,17.804,17.325,17.335,963990,0
2010-02-01,17.635,18.047,17.416,17.846,1201400,0
2010-02-02,17.929,18.083,17.775,17.967,871582,0
2010-02-03,17.882,18.065,17.709,17.826,588708,0
2010-02-04,17.645,17.709,17.335,17.354,482419,0
2010-02-05,17.325,17.425,16.876,17.325,1075131,0
2010-02-08,17.388,17.537,17.27,17.298,598851,0
2010-02-09,17.462,17.709,17.406,17.537,533936,0
2010-02-10,17.528,17.582,17.279,17.481,477118,0
2010-02-11,17.388,17.719,17.289,17.699,522249,0
2010-02-12,17.554,17.985,17.433,17.985,1007527,0
2010-02-16,18.13,18.195,17.958,18.176,413355,0
2010-02-17,18.203,18.453,18.176,18.296,424175,0
2010-02-18,18.341,18.634,18.277,18.605,478811,0
2010-02-19,18.526,18.708,18.516,18.526,446382,0
2010-02-22,18.563,18.843,18.443,18.833,713736,0
2010-02-23,18.764,18.833,18.423,18.506,433354,0
2010-02-24,18.516,18.735,18.453,18.725,452301,0
2010-02-25,18.516,18.716,18.314,18.643,1255357,0
2010-02-26,18.699,18.725,18.47,18.699,1050230,0
2010-03-01,18.68,18.973,18.652,18.936,1070488,0
2010-03-02,18.928,19.182,18.928,19.101,866823,0
2010-03-03,19.083,19.331,19.02,19.157,979046,0
2010-03-04,19.239,19.331,19.083,19.192,862308,0
2010-03-05,19.267,19.621,19.202,19.541,600521,0
2010-03-08,19.516,19.77,19.44,19.687,990210,0
2010-03-09,19.612,20.144,19.612,19.999,1820846,0
2010-03-10,20.054,20.173,19.981,20.164,923285,0
2010-03-11,19.999,20.135,19.851,20.135,402788,0
2010-03-12,20.154,20.282,20.08,20.282,952432,0
2010-03-15,20.265,20.282,20.072,20.191,622303,0
2010-03-16,20.183,20.4,20.117,20.383,680570,0
2010-03-17,20.392,20.474,20.32,20.458,670674,0
2010-03-18,20.43,20.604,20.374,20.567,611400,0
2010-03-19,20.567,20.604,20.4,20.539,981800,0
2010-03-22,20.41,20.621,20.41,20.557,343528,0
2010-03-23,20.613,20.851,20.519,20.842,391958,0
2010-03-24,20.787,20.824,20.42,20.42,384217,0
2010-03-25,20.604,20.833,20.41,20.474,782418,0
2010-03-26,20.586,20.878,20.51,20.824,1428708,0
2010-03-29,20.639,20.895,20.493,20.796,1165160,0
2010-03-30,20.842,20.959,20.768,20.815,815217,0
2010-03-31,20.686,20.824,20.448,20.448,711441,0
2010-04-01,20.577,20.704,20.383,20.648,558150,0
2010-04-05,20.787,21.107,20.667,21.071,702299,0
2010-04-06,21.015,21.071,20.932,21.044,632255,0
2010-04-07,20.959,21.143,20.859,21.143,1081805,0
2010-04-08,21.071,21.081,20.796,20.833,827600,0
2010-04-09,20.833,21.071,20.721,21.071,519382,0
2010-04-12,21.071,21.071,20.924,21.005,255206,0
2010-04-13,20.914,21.044,20.851,20.959,425118,0
2010-04-14,21.015,21.035,20.815,21.025,321695,0
2010-04-15,20.932,21.071,20.621,20.924,412710,0
2010-04-16,20.895,20.977,20.695,20.878,610903,0
2010-04-19,20.869,21.035,20.621,20.758,545444,0
2010-04-20,20.787,21.051,20.787,20.842,329960,0
2010-04-21,20.824,20.878,20.768,20.805,870535,0
2010-04-22,20.621,21.179,20.51,21.162,806592,0
2010-04-23,21.125,21.244,21.015,21.179,347596,0
2010-04-26,21.171,21.472,21.125,21.216,549316,0
2010-04-27,21.081,21.317,20.738,20.805,463890,0
2010-04-28,20.895,20.942,20.577,20.648,438381,0
2010-04-29,20.758,20.833,20.557,20.824,1004342,0
2010-04-30,20.833,21.143,20.833,20.987,1076453,0
2010-05-03,21.015,21.308,20.967,21.244,894582,0
2010-05-04,20.932,20.932,20.519,20.729,1043728,0
2010-05-05,20.621,20.621,20.127,20.183,605866,0
2010-05-06,20.018,20.365,18.605,19.496,1096684,0
2010-05-07,19.459,19.596,18.936,19.056,1406436,0
2010-05-10,20.42,20.42,19.842,20.291,976827,0
2010-05-11,20.154,20.467,19.926,20.164,789908,0
2010-05-12,20.282,20.942,20.237,20.895,842085,0
2010-05-13,20.859,20.932,20.519,20.738,897124,0
2010-05-14,20.604,20.639,19.972,20.135,713057,0
2010-05-17,20.183,20.438,19.578,20.036,521798,0
2010-05-18,20.291,20.42,19.631,19.659,645094,0
2010-05-19,20.695,20.695,19.669,19.842,1829342,0
2010-05-20,19.392,19.477,18.833,18.862,1379653,0
2010-05-21,18.652,19.219,18.385,19.157,1210988,0
2010-05-24,19.382,19.55,19.02,19.109,779343,0
2010-05-25,18.605,19.367,18.359,19.294,1923666,0
2010-05-26,19.44,19.78,19.258,19.357,1091746,0
2010-05-27,19.516,20.117,19.34,20.117,815211,0
2010-05-28,20.036,20.062,19.56,19.56,885159,0
2010-06-01,19.459,19.981,19.294,19.449,766542,0
2010-06-02,19.506,19.954,19.374,19.935,627113,0
2010-06-03,19.86,20.108,19.817,19.954,646933,0
2010-06-04,19.506,19.587,19,19.073,1321309,0
2010-06-07,19.173,19.219,18.586,18.605,943433,0
2010-06-08,18.563,18.946,18.453,18.88,966785,0
2010-06-09,19.064,19.525,18.965,19.048,859622,0
2010-06-10,19.348,19.697,19.312,19.677,492940,0
2010-06-11,19.459,19.832,19.44,19.752,370985,0
2010-06-14,19.916,20.164,19.725,19.788,438085,0
2010-06-15,19.906,20.347,19.897,20.31,405068,0
2010-06-16,20.219,20.529,20.183,20.392,376314,0
2010-06-17,20.41,20.483,20.045,20.31,380818,0
2010-06-18,20.31,20.383,20.045,20.245,529789,0
2010-06-21,20.392,20.604,20.144,20.245,518926,0
2010-06-22,20.255,20.374,19.525,19.55,369478,0
2010-06-23,19.587,19.887,19.43,19.677,455143,0
2010-06-24,19.516,19.707,19.294,19.469,639482,0
2010-06-25,19.469,19.935,19.367,19.906,1257531,0
2010-06-28,19.807,20.062,19.621,19.945,926005,0
2010-06-29,19.677,19.842,19.321,19.449,1298022,0
2010-06-30,19.55,19.842,19.321,19.331,837535,0
2010-07-01,19.229,19.312,18.853,19.03,739062,0
2010-07-02,19.083,19.267,18.889,19.119,447879,0
2010-07-06,19.321,19.506,18.899,19.048,468183,0
2010-07-07,19.119,19.659,19.091,19.621,330793,0
2010-07-08,19.761,19.851,19.541,19.77,396474,0
2010-07-09,19.788,19.999,19.725,19.935,386045,0
2010-07-12,19.832,20.008,19.612,19.77,232465,0
2010-07-13,19.945,20.282,19.825,20.228,369077,0
2010-07-14,20.21,20.21,19.906,20.08,482266,0
2010-07-15,20.089,20.191,19.725,20.144,380523,0
2010-07-16,20.045,20.045,19.496,19.55,363349,0
2010-07-19,19.578,19.825,19.382,19.77,289238,0
2010-07-20,19.541,20.099,19.516,20.062,323643,0
2010-07-21,20.201,20.32,19.999,20.144,480022,0
2010-07-22,20.374,21.179,20.365,21.134,949545,0
2010-07-23,21.061,21.347,20.977,21.298,711605,0
2010-07-26,21.281,21.612,21.197,21.612,607477,0
2010-07-27,21.655,21.851,21.407,21.445,758755,0
2010-07-28,21.472,21.472,21.188,21.364,480422,0
2010-07-29,21.48,21.728,21.216,21.355,601869,0
2010-07-30,21.081,21.612,20.924,21.518,555574,0
2010-08-02,21.795,21.875,21.407,21.672,482952,0
2010-08-03,21.308,21.472,21.071,21.281,700713,0
2010-08-04,21.281,21.547,21.206,21.355,724557,0
2010-08-05,20.173,20.895,19.788,20.458,3225025,0
2010-08-06,20.291,20.932,20.21,20.557,1082961,0
2010-08-09,20.729,20.859,20.42,20.686,556087,0
2010-08-10,20.4,20.63,20.183,20.557,681365,0
2010-08-11,20.099,20.154,19.887,20.072,1257550,0
2010-08-12,19.761,20.164,19.659,20.054,1055673,0
2010-08-13,19.945,19.981,19.669,19.687,468766,0
2010-08-16,19.587,19.86,19.44,19.707,368957,0
2010-08-17,19.935,20.31,19.916,20.191,572969,0
2010-08-18,20.135,20.219,19.877,20.072,319871,0
2010-08-19,19.906,19.999,19.469,19.587,456859,0
2010-08-20,19.496,19.612,19.267,19.604,308343,0
2010-08-23,19.687,19.752,19.402,19.402,379736,0
2010-08-24,19.139,19.41,18.982,19.192,866460,0
2010-08-25,19.038,19.304,18.88,19.219,469398,0
2010-08-26,19.229,19.525,19.083,19.109,478016,0
2010-08-27,19.277,19.669,19.02,19.604,653129,0
2010-08-30,19.587,19.77,19.392,19.392,617786,0
2010-08-31,18.506,19.321,18.479,18.946,1491872,0
2010-09-01,19.157,19.402,18.992,19.374,957082,0
2010-09-02,19.469,19.707,19.374,19.669,473035,0
2010-09-03,19.964,20.117,19.887,19.99,377990,0
2010-09-07,19.86,19.954,19.631,19.697,262839,0
2010-09-08,19.752,19.981,19.687,19.825,371631,0
2010-09-09,20.08,20.164,19.761,19.935,475378,0
2010-09-10,19.851,20.154,19.851,19.877,502242,0
2010-09-13,20.08,20.21,19.926,20.154,681178,0
2010-09-14,20.062,20.191,19.972,20.018,489323,0
2010-09-15,20.018,20.32,20.018,20.201,426616,0
2010-09-16,20.173,20.42,20.117,20.291,500705,0
2010-09-17,20.365,20.604,20.356,20.365,605464,0
2010-09-20,20.41,20.851,20.347,20.842,473541,0
2010-09-21,20.824,21.134,20.686,20.914,535227,0
2010-09-22,20.904,20.932,20.621,20.667,393802,0
2010-09-23,20.483,20.748,20.356,20.621,547558,0
2010-09-24,20.895,21.153,20.805,21.125,448471,0
2010-09-27,21.061,21.143,20.869,21.134,552176,0
2010-09-28,21.134,21.355,20.859,21.317,437380,0
2010-09-29,21.298,21.384,21.162,21.216,465338,0
2010-09-30,21.391,21.672,21.216,21.317,897691,0
2010-10-01,21.445,21.528,21.179,21.355,520960,0
2010-10-04,21.216,21.317,20.796,20.914,763498,0
2010-10-05,21.143,21.455,20.987,21.298,727280,0
2010-10-06,21.317,21.407,21.216,21.271,351441,0
2010-10-07,21.399,21.399,21.081,21.188,347866,0
2010-10-08,21.179,21.48,21.125,21.425,324303,0
2010-10-11,21.407,21.566,21.355,21.435,274028,0
2010-10-12,21.399,21.547,21.035,21.462,329286,0
2010-10-13,21.637,21.901,21.472,21.786,506030,0
2010-10-14,21.682,21.86,21.576,21.637,387904,0
2010-10-15,21.86,21.909,21.391,21.537,500134,0
2010-10-18,21.508,21.612,21.399,21.585,255761,0
2010-10-19,21.308,21.518,21.107,21.308,364368,0
2010-10-20,21.327,21.86,21.327,21.699,509897,0
2010-10-21,21.795,22.261,21.795,22.243,1140627,0
2010-10-22,22.223,22.371,22.167,22.343,699371,0
2010-10-25,22.424,22.699,22.252,22.545,1159155,0
2010-10-26,22.388,22.526,22.114,22.122,576150,0
2010-10-27,22.024,22.024,21.682,21.892,325982,0
2010-10-28,22.043,22.177,21.805,21.938,243894,0
2010-10-29,21.957,22.196,21.909,22.034,227755,0
2010-11-01,22.177,22.296,21.938,22.158,274547,0
2010-11-02,22.362,22.555,22.305,22.508,242589,0
2010-11-03,22.535,22.609,22.371,22.563,427083,0
2010-11-04,22.627,22.992,22.555,22.983,593866,0
2010-11-05,23.038,23.066,22.983,23.066,523197,0
2010-11-08,22.884,23.112,22.884,23.085,576450,0
2010-11-09,23.058,23.058,22.343,22.434,789707,0
2010-11-10,22.434,22.875,22.177,22.866,473618,0
2010-11-11,22.653,22.82,22.609,22.754,369580,0
2010-11-12,22.535,22.727,22.535,22.6,389341,0
2010-11-15,22.627,22.947,22.535,22.783,332599,0
2010-11-16,22.627,22.718,22.424,22.699,589549,0
2010-11-17,22.709,22.875,22.609,22.846,644595,0
2010-11-18,23.742,24.595,23.617,24.266,1816496,0
2010-11-19,24.284,24.413,24.01,24.311,528238,0
2010-11-22,24,24.422,23.945,24.422,620850,0
2010-11-23,24.038,24.276,24,24.091,446347,0
2010-11-24,24.202,24.834,24.202,24.834,478200,0
2010-11-26,24.614,24.775,24.585,24.66,115420,0
2010-11-29,24.503,24.862,24.284,24.805,646200,0
2010-11-30,24.567,24.758,24.395,24.548,611890,0
2010-12-01,24.872,25.31,24.834,25.182,482464,0
2010-12-02,25.137,25.43,25.091,25.281,602356,0
2010-12-03,25.254,25.775,25.118,25.748,484037,0
2010-12-06,25.684,25.833,25.611,25.785,419654,0
2010-12-07,26.053,26.124,25.841,25.914,305995,0
2010-12-08,25.907,26.161,25.775,26.142,576323,0
2010-12-09,26.014,26.161,25.666,25.914,603758,0
2010-12-10,25.721,26.307,25.65,26.298,508333,0
2010-12-13,26.353,26.444,26.114,26.28,767845,0
2010-12-14,26.271,26.573,26.271,26.343,380285,0
2010-12-15,26.546,26.867,26.289,26.298,524403,0
2010-12-16,26.298,26.563,26.254,26.546,398792,0
2010-12-17,26.609,26.875,26.563,26.73,574832,0
2010-12-20,26.748,26.801,26.49,26.628,382650,0
2010-12-21,26.682,26.948,26.637,26.801,365704,0
2010-12-22,26.801,26.884,26.666,26.82,374009,0
2010-12-23,26.839,26.922,26.599,26.628,263881,0
2010-12-27,26.563,26.682,26.372,26.674,165022,0
2010-12-28,26.711,26.739,26.436,26.599,300809,0
2010-12-29,26.657,26.782,26.518,26.573,185262,0
2010-12-30,26.573,26.791,26.563,26.563,178079,0
2010-12-31,26.537,26.666,26.353,26.363,299840,0
2011-01-03,26.599,26.93,26.599,26.682,343993,0
2011-01-04,26.711,26.711,26.033,26.298,649705,0
2011-01-05,26.198,26.573,26.198,26.427,528739,0
2011-01-06,26.436,26.49,26.089,26.188,396803,0
2011-01-07,26.235,26.418,26.071,26.353,482233,0
2011-01-10,26.254,26.82,26.161,26.702,579421,0
2011-01-11,26.801,27.03,26.801,26.894,579748,0
2011-01-12,27.131,27.131,27.011,27.102,261809,0
2011-01-13,27.131,27.131,26.922,26.986,262668,0
2011-01-14,26.903,27.021,26.839,26.93,311564,0
2011-01-18,26.757,27.14,26.757,27.14,786993,0
2011-01-19,27.094,27.259,26.81,26.867,368613,0
2011-01-20,26.757,26.782,26.418,26.628,565992,0
2011-01-21,26.702,26.766,26.333,26.391,603326,0
2011-01-24,26.418,26.948,26.418,26.829,355164,0
2011-01-25,26.748,26.748,26.28,26.592,413302,0
2011-01-26,26.682,26.903,26.609,26.859,411415,0
2011-01-27,26.829,26.903,26.619,26.766,408366,0
2011-01-28,26.801,26.884,26.124,26.254,215122,0
2011-01-31,26.307,26.637,26.28,26.51,520757,0
2011-02-01,26.73,26.849,26.518,26.801,746377,0
2011-02-02,26.721,26.968,26.5,26.563,349813,0
2011-02-03,26.51,26.619,26.179,26.554,366852,0
2011-02-04,26.537,26.958,26.518,26.875,340530,0
2011-02-07,26.867,27.131,26.791,26.93,393160,0
2011-02-08,26.996,27.112,26.859,27.102,247708,0
2011-02-09,26.986,27.102,26.884,27.011,327702,0
2011-02-10,26.93,27.305,26.859,27.094,590286,0
2011-02-11,26.968,27.516,26.922,27.451,804754,0
2011-02-14,27.572,27.728,27.399,27.673,798613,0
2011-02-15,27.572,28.222,27.516,27.937,1109683,0
2011-02-16,27.771,27.791,26.254,26.382,1705738,0
2011-02-18,26.053,26.298,25.794,26.098,884312,0
2011-02-22,25.851,26.235,25.74,25.897,1037097,0
2011-02-23,25.851,25.879,24.844,24.942,1149487,0
2011-02-24,24.891,25.328,24.741,24.952,799552,0
2011-02-25,25.054,25.365,25.034,25.347,504306,0
2011-02-28,25.43,25.803,25.393,25.519,679153,0
2011-03-01,25.501,25.604,24.891,25.015,707300,0
2011-03-02,24.926,25.374,24.926,25.11,468169,0
2011-03-03,25.365,26.188,25.328,25.996,579232,0
2011-03-04,25.978,26.063,25.558,25.748,379897,0
2011-03-07,25.897,25.996,25.374,25.666,811983,0
2011-03-08,25.65,26.28,25.558,26.053,392996,0
2011-03-09,26.014,26.289,25.833,26.188,522769,0
2011-03-10,25.861,25.922,25.31,25.328,500829,0
2011-03-11,25.217,25.758,25.025,25.73,398658,0
2011-03-14,25.501,25.767,25.403,25.666,332457,0
2011-03-15,25.182,25.823,24.934,25.641,968744,0
2011-03-16,25.558,25.914,25.393,25.631,848108,0
2011-03-17,25.785,26.271,25.758,25.833,824657,0
2011-03-18,26.17,26.628,26.17,26.537,880304,0
2011-03-21,26.739,27.552,26.692,27.314,646953,0
2011-03-22,27.409,27.409,26.938,27.011,302073,0
2011-03-23,26.922,27.011,26.637,26.867,512958,0
2011-03-24,26.948,27.242,26.757,27.15,331311,0
2011-03-25,27.122,27.572,27.011,27.268,264906,0
2011-03-28,27.286,27.434,27.068,27.102,262833,0
2011-03-29,27.122,27.699,26.903,27.673,509490,0
2011-03-30,27.762,28.167,27.718,27.954,625375,0
2011-03-31,27.781,27.901,27.728,27.781,795442,0
2011-04-01,27.945,28.085,27.791,28.021,651012,0
2011-04-04,27.937,28.157,27.836,28.12,520135,0
2011-04-05,28.011,28.378,28.011,28.25,378459,0
2011-04-06,28.312,28.515,27.993,28.342,371674,0
2011-04-07,28.295,28.441,28.085,28.102,367216,0
2011-04-08,28.222,28.222,27.489,27.791,490091,0
2011-04-11,27.818,27.846,27.38,27.506,499640,0
2011-04-12,27.251,27.461,26.739,26.766,766288,0
2011-04-13,26.958,27.011,26.647,26.82,485663,0
2011-04-14,26.637,26.757,26.537,26.674,415488,0
2011-04-15,26.692,26.977,26.49,26.791,294483,0
2011-04-18,26.391,26.49,25.748,26.08,569261,0
2011-04-19,26.179,26.28,26.033,26.235,303670,0
2011-04-20,26.592,26.839,26.528,26.73,341958,0
2011-04-21,26.867,26.922,26.757,26.875,132809,0
2011-04-25,26.782,26.849,26.49,26.528,233362,0
2011-04-26,26.537,27.434,26.528,27.277,496657,0
2011-04-27,27.451,27.451,27.16,27.39,724131,0
2011-04-28,27.295,27.581,27.295,27.489,384385,0
2011-04-29,27.673,27.921,27.535,27.754,334538,0
2011-05-02,27.885,27.901,27.479,27.581,374930,0
2011-05-03,27.535,27.664,27.38,27.427,462947,0
2011-05-04,27.418,27.444,26.948,27.011,270662,0
2011-05-05,26.922,27.333,26.801,27.087,478213,0
2011-05-06,27.47,27.745,27.198,27.286,419313,0
2011-05-09,27.259,27.59,27.216,27.36,439967,0
2011-05-10,27.47,27.818,27.47,27.745,278732,0
2011-05-11,27.626,27.682,27.14,27.226,265922,0
2011-05-12,27.094,27.699,26.948,27.682,389195,0
2011-05-13,27.598,27.762,27.188,27.351,295455,0
2011-05-16,27.178,27.728,27.15,27.351,548557,0
2011-05-17,27.15,27.207,26.721,26.859,532524,0
2011-05-18,26.849,27.295,26.666,27.277,344590,0
2011-05-19,27.489,27.737,27.38,27.655,464882,0
2011-05-20,28.322,28.578,26.986,27.323,1035628,0
2011-05-23,26.922,27.078,26.409,26.637,878020,0
2011-05-24,26.682,26.711,26.124,26.226,919547,0
2011-05-25,26.161,26.333,25.958,26.216,1141319,0
2011-05-26,26.179,26.481,26.053,26.418,626135,0
2011-05-27,26.537,26.774,26.473,26.637,375262,0
2011-05-31,26.859,27.078,26.473,27.068,1067613,0
2011-06-01,26.93,27.122,25.978,25.978,601246,0
2011-06-02,25.949,26.289,25.907,26.152,419634,0
2011-06-03,25.785,25.968,25.621,25.676,482844,0
2011-06-06,25.594,25.641,25.244,25.393,748771,0
2011-06-07,25.501,25.548,25.182,25.235,633411,0
2011-06-08,25.244,25.31,25.015,25.054,482007,0
2011-06-09,25.146,25.383,24.834,25.31,931817,0
2011-06-10,25.128,25.2,24.891,24.934,801817,0
2011-06-13,24.995,25.137,24.844,24.862,615446,0
2011-06-14,25.137,25.528,25.137,25.403,499757,0
2011-06-15,25.118,25.365,24.908,24.995,943596,0
2011-06-16,24.942,25.272,24.824,25.044,661170,0
2011-06-17,25.254,25.411,25.128,25.146,966774,0
2011-06-20,25.154,25.684,25.11,25.548,649844,0
2011-06-21,25.767,26.4,25.767,26.307,740287,0
2011-06-22,26.198,26.619,26.114,26.142,1111035,0
2011-06-23,25.74,26.454,25.383,26.444,1297661,0
2011-06-24,26.444,26.774,26.262,26.4,1082569,0
2011-06-27,26.372,26.839,26.124,26.637,741019,0
2011-06-28,26.711,27.078,26.702,27.05,402857,0
2011-06-29,27.122,27.38,26.867,27.314,563883,0
2011-06-30,27.305,27.827,27.277,27.581,527286,0
2011-07-01,27.645,28.148,27.525,28.102,472001,0
2011-07-05,28.03,28.167,27.8,28.056,360369,0
2011-07-06,28.011,28.348,27.901,28.304,476221,0
2011-07-07,28.543,28.578,28.396,28.441,395907,0
2011-07-08,28.039,28.167,27.875,28.139,478520,0
2011-07-11,27.771,27.885,27.268,27.444,713111,0
2011-07-12,27.341,27.489,27.05,27.094,571455,0
2011-07-13,27.234,27.506,27.094,27.131,665881,0
2011-07-14,27.226,27.37,26.721,26.766,588490,0
2011-07-15,26.884,27.068,26.757,27.05,385095,0
2011-07-18,26.913,26.968,26.537,26.791,555690,0
2011-07-19,27.059,27.418,27.059,27.351,283303,0
2011-07-20,27.333,27.341,27.004,27.178,266464,0
2011-07-21,27.323,27.489,27.05,27.323,377940,0
2011-07-22,27.268,27.461,27.122,27.323,266597,0
2011-07-25,27.004,27.535,26.81,27.427,581431,0
2011-07-26,27.427,27.427,26.766,26.774,453516,0
2011-07-27,26.599,26.609,25.794,25.861,497400,0
2011-07-28,25.914,25.94,25.272,25.31,1007639,0
2011-07-29,25.015,25.403,24.834,25.172,730100,0
2011-08-01,25.492,25.576,24.917,25.128,877666,0
2011-08-02,24.795,25.263,24.276,24.293,801553,0
2011-08-03,24.266,24.733,23.752,24.66,761128,0
2011-08-04,24.238,24.404,23.131,23.177,1257675,0
2011-08-05,23.505,24.038,22.875,23.211,1479696,0
2011-08-08,22.471,22.737,21.188,21.188,1312879,0
2011-08-09,21.786,23.38,21.081,23.361,1810202,0
2011-08-10,22.737,23.304,22.296,22.315,942177,0
2011-08-11,22.49,24.319,22.407,23.953,714199,0
2011-08-12,24.193,24.678,23.953,24.431,770107,0
2011-08-15,24.724,24.926,24.539,24.824,282194,0
2011-08-16,24.496,24.605,24.146,24.329,484806,0
2011-08-17,24.539,24.678,24.01,24.247,298141,0
2011-08-18,23.415,23.415,22.699,22.938,890569,0
2011-08-19,22.498,23.103,22.281,22.281,943974,0
2011-08-22,22.966,23.012,22.471,22.571,508048,0
2011-08-23,22.634,23.57,22.508,23.57,760609,0
2011-08-24,23.57,24.11,23.389,24.084,316316,0
2011-08-25,24.303,24.476,23.37,23.561,570636,0
2011-08-26,23.313,24.496,22.974,24.44,611521,0
2011-08-29,26.235,26.839,25.641,26.262,1540484,0
2011-08-30,25.968,27.078,25.968,26.875,830403,0
2011-08-31,27.078,27.598,26.592,26.884,823160,0
2011-09-01,26.867,27.198,26.053,26.114,488889,0
2011-09-02,25.528,25.978,25.3,25.519,510607,0
2011-09-06,24.548,25.463,24.548,25.43,675850,0
2011-09-07,25.907,26.444,25.684,26.391,547583,0
2011-09-08,26.105,26.518,25.986,26.142,671913,0
2011-09-09,25.931,25.931,24.97,25.182,915350,0
2011-09-12,24.697,25.254,24.605,25.227,661111,0
2011-09-13,25.393,25.931,25.208,25.785,465314,0
2011-09-14,26.105,26.647,25.357,26.317,418987,0
2011-09-15,26.372,26.674,25.897,26.628,636027,0
2011-09-16,26.748,27.068,26.235,26.481,1072045,0
2011-09-19,25.823,26.609,25.684,26.427,396179,0
2011-09-20,26.481,26.829,26.105,26.105,587641,0
2011-09-21,26.024,26.363,25.454,25.492,726652,0
2011-09-22,24.557,25.235,24.532,25.11,1345599,0
2011-09-23,25.054,25.374,25.005,25.281,1097056,0
2011-09-26,25.483,25.758,25.034,25.712,1100183,0
2011-09-27,26.198,26.682,25.823,25.958,529334,0
2011-09-28,26.098,26.098,25.063,25.081,818750,0
2011-09-29,25.703,25.931,24.891,25.538,939738,0
2011-09-30,24.978,25.501,24.724,24.978,897022,0
2011-10-03,24.733,25.438,23.742,23.864,956359,0
2011-10-04,23.57,25.244,23.514,25.208,912234,0
2011-10-05,25.208,25.758,24.942,25.65,462764,0
2011-10-06,25.511,26.142,25.319,26.043,609267,0
2011-10-07,26.063,26.4,25.558,25.833,375008,0
2011-10-10,26.353,26.637,26.161,26.563,294267,0
2011-10-11,26.271,26.996,26.271,26.782,720162,0
2011-10-12,26.829,27.351,26.782,27.112,795639,0
2011-10-13,26.721,27.351,26.674,27.314,726014,0
2011-10-14,27.351,27.855,27.226,27.8,716787,0
2011-10-17,27.581,27.645,27.021,27.188,687119,0
2011-10-18,27.268,27.993,26.73,27.771,575734,0
2011-10-19,27.645,27.993,27.418,27.59,529020,0
2011-10-20,27.664,27.682,27.078,27.497,683578,0
2011-10-21,27.846,28.231,27.572,28.222,386248,0
2011-10-24,28.267,29.045,28.167,28.872,506874,0
2011-10-25,28.431,28.717,28.076,28.552,955595,0
2011-10-26,28.726,29.175,28.342,29.064,475490,0
2011-10-27,29.899,30.381,29.688,29.833,851200,0
2011-10-28,29.612,29.89,29.467,29.814,508181,0
2011-10-31,29.338,29.622,28.88,29.202,569219,0
2011-11-01,27.937,28.763,27.791,28.102,811048,0
2011-11-02,28.708,29.082,28.342,29.064,636642,0
2011-11-03,29.503,30.063,29.165,29.968,537980,0
2011-11-04,29.602,30.418,29.513,30.418,878363,0
2011-11-07,30.465,30.547,29.641,30.255,544873,0
2011-11-08,30.539,30.859,29.89,30.775,597740,0
2011-11-09,30.036,30.329,29.366,29.432,613992,0
2011-11-10,29.89,30.255,29.641,29.977,538522,0
2011-11-11,30.32,30.932,30.237,30.766,423333,0
2011-11-14,30.547,30.913,30.274,30.84,646231,0
2011-11-15,30.676,31.426,30.494,31.243,824823,0
2011-11-16,30.896,31.736,30.82,31.061,726675,0
2011-11-17,30.465,30.995,29.742,29.95,1262583,0
2011-11-18,30.046,30.362,29.671,30.189,947212,0
2011-11-21,29.632,29.843,29.441,29.55,762558,0
2011-11-22,29.441,29.679,29.175,29.484,504194,0
2011-11-23,29.137,29.273,28.304,28.569,548524,0
2011-11-25,28.414,28.746,28.185,28.231,305886,0
2011-11-28,29.064,29.459,28.89,29.338,640280,0
2011-11-29,29.32,29.742,29.137,29.484,519342,0
2011-11-30,30.148,31.288,30.148,31.159,1003114,0
2011-12-01,31.169,31.72,30.812,30.906,688934,0
2011-12-02,31.317,31.426,30.456,30.547,613910,0
2011-12-05,31.07,31.38,30.714,31.079,554846,0
2011-12-06,31.16,31.702,31.034,31.573,944231,0
2011-12-07,31.197,31.646,30.85,31.473,672053,0
2011-12-08,31.132,31.308,30.732,30.812,763460,0
2011-12-09,30.784,32.315,30.732,31.877,946695,0
2011-12-12,31.518,31.518,31.014,31.417,909660,0
2011-12-13,31.684,31.93,30.896,31.197,1426345,0
2011-12-14,30.906,30.995,30.274,30.418,737460,0
2011-12-15,30.859,31.079,30.437,30.61,682900,0
2011-12-16,30.913,31.362,30.714,31.079,1665648,0
2011-12-19,31.262,31.6,30.503,30.591,568653,0
2011-12-20,31.243,31.627,31.061,31.107,1070953,0
2011-12-21,31.189,31.253,30.628,31.088,764949,0
2011-12-22,31.207,31.498,30.995,31.124,503715,0
2011-12-23,31.299,31.308,31.042,31.28,872776,0
2011-12-27,31.27,31.618,31.197,31.353,542454,0
2011-12-28,31.289,31.38,30.619,30.722,459259,0
2011-12-29,30.732,31.627,30.732,31.498,609503,0
2011-12-30,31.407,31.6,31.079,31.107,351954,0
2012-01-03,31.684,31.948,31.189,31.253,367563,0
2012-01-04,31.124,31.482,31.024,31.317,308343,0
2012-01-05,31.07,31.61,30.732,31.555,405873,0
2012-01-06,31.565,31.565,31.169,31.189,460445,0
2012-01-09,31.28,31.71,31.28,31.546,709993,0
2012-01-10,31.93,31.975,31.736,31.975,470804,0
2012-01-11,31.847,32.233,31.71,32.156,386165,0
2012-01-12,32.386,32.546,32.032,32.423,738782,0
2012-01-13,32.176,32.517,31.894,32.48,465905,0
2012-01-17,32.661,33.011,32.536,32.819,437782,0
2012-01-18,32.773,33.112,32.6,33.102,344824,0
2012-01-19,33.213,33.369,32.965,33.084,622965,0
2012-01-20,32.983,32.983,32.371,32.563,459816,0
2012-01-23,32.546,32.828,32.214,32.352,288265,0
2012-01-24,32.105,32.48,32.076,32.48,362091,0
2012-01-25,32.413,32.661,32.156,32.554,583870,0
2012-01-26,32.809,32.965,32.344,32.405,794267,0
2012-01-27,32.233,32.892,32.233,32.718,485602,0
2012-01-30,32.554,33.478,32.344,33.184,758186,0
2012-01-31,33.45,33.578,32.957,33.038,800878,0
2012-02-01,33.249,33.833,33.084,33.823,787984,0
2012-02-02,33.929,34.193,33.67,33.752,650866,0
2012-02-03,34.199,34.954,34.111,34.906,649695,0
2012-02-06,34.879,35.015,34.741,34.823,603960,0
2012-02-07,34.741,34.979,34.54,34.797,347831,0
2012-02-08,34.842,34.997,34.559,34.906,279000,0
2012-02-09,34.813,34.813,34.082,34.42,1154298,0
2012-02-10,33.929,34.484,33.772,34.447,471668,0
2012-02-13,34.944,35.224,34.493,35.217,375824,0
2012-02-14,35.052,35.392,34.954,35.355,439486,0
2012-02-15,35.502,35.611,34.54,34.657,761352,0
2012-02-16,34.596,35.345,34.578,35.291,425723,0
2012-02-17,35.483,35.536,34.924,35.153,348240,0
2012-02-21,35.153,35.519,35.052,35.224,479799,0
2012-02-22,33.641,34.394,32.974,34.121,1089159,0
2012-02-23,34.199,34.292,33.833,33.972,1132689,0
2012-02-24,33.99,34.015,33.533,33.699,707907,0
2012-02-27,33.422,34.32,33.24,34.101,647523,0
2012-02-28,34.091,34.185,33.772,34.034,602889,0
2012-02-29,34.089,34.19,33.529,33.62,467729,0
2012-03-01,33.929,34.082,33.569,33.788,349483,0
2012-03-02,33.781,33.814,33.222,33.45,411712,0
2012-03-05,33.313,33.523,33.038,33.249,538241,0
2012-03-06,32.828,32.992,32.194,32.361,661105,0
2012-03-07,32.527,32.938,32.433,32.6,382010,0
2012-03-08,32.782,33.112,32.46,32.854,879227,0
2012-03-09,32.79,33.651,32.79,33.313,575763,0
2012-03-12,33.276,33.569,33.074,33.148,706883,0
2012-03-13,33.422,33.641,33.213,33.624,494161,0
2012-03-14,33.553,33.67,33.213,33.303,362782,0
2012-03-15,33.331,33.67,33.213,33.504,355989,0
2012-03-16,33.504,33.651,33.138,33.285,923974,0
2012-03-19,33.285,33.341,32.992,33.064,339019,0
2012-03-20,32.872,32.901,32.47,32.571,499483,0
2012-03-21,32.68,32.854,32.352,32.652,387585,0
2012-03-22,32.405,32.405,31.646,31.903,613980,0
2012-03-23,31.903,32.261,31.61,32.156,443884,0
2012-03-26,32.396,32.69,32.269,32.536,643988,0
2012-03-27,32.606,33.23,32.606,33.092,878514,0
2012-03-28,33.074,33.168,32.527,32.919,518700,0
2012-03-29,32.79,32.965,32.46,32.882,460760,0
2012-03-30,33.112,33.112,32.68,32.718,468455,0
2012-04-02,32.709,33.048,32.386,32.728,720338,0
2012-04-03,32.616,32.799,32.335,32.737,809544,0
2012-04-04,32.46,32.606,32.156,32.488,624698,0
2012-04-05,32.361,32.497,32.278,32.352,170531,0
2012-04-09,32.022,32.156,31.774,32.105,561811,0
2012-04-10,32.086,32.086,31.399,31.591,1343873,0
2012-04-11,31.955,32.069,31.655,31.955,514615,0
2012-04-12,31.857,32.606,31.857,32.507,843529,0
2012-04-13,32.361,32.46,31.938,31.993,518173,0
2012-04-16,32.114,32.233,31.736,31.948,434955,0
2012-04-17,32.234,32.539,32.043,32.262,317496,0
2012-04-18,32.142,32.261,31.877,31.975,491373,0
2012-04-19,31.921,32.223,31.518,31.755,532181,0
2012-04-20,31.867,32.344,31.867,31.955,473978,0
2012-04-23,31.527,31.702,31.151,31.627,423504,0
2012-04-24,31.702,32.012,31.508,31.627,332932,0
2012-04-25,31.975,32.123,31.72,31.811,540148,0
2012-04-26,31.746,32.041,31.591,31.948,545529,0
2012-04-27,32.051,32.433,31.847,32.184,564942,0
2012-04-30,32.095,32.105,31.71,31.736,371878,0
2012-05-01,31.646,32.216,31.362,31.886,540405,0
2012-05-02,31.581,32.204,31.581,32.105,481429,0
2012-05-03,32.152,32.225,31.802,31.975,434159,0
2012-05-04,31.867,31.93,31.655,31.811,645907,0
2012-05-07,31.646,31.821,31.463,31.591,519611,0
2012-05-08,31.345,31.627,30.923,31.591,423439,0
2012-05-09,31.159,31.755,30.993,31.436,443435,0
2012-05-10,31.646,31.904,31.344,31.508,411188,0
2012-05-11,31.317,31.921,31.317,31.508,350284,0
2012-05-14,31.141,31.426,30.758,31.189,435270,0
2012-05-15,31.124,31.49,30.923,31.225,578935,0
2012-05-16,31.39,31.6,30.985,30.995,742616,0
2012-05-17,30.878,30.941,29.768,29.795,887870,0
2012-05-18,30.271,31.131,29.829,30.243,993148,0
2012-05-21,30.446,31.665,30.39,31.591,741372,0
2012-05-22,31.591,32.746,31.518,32.68,1054357,0
2012-05-23,32.335,32.928,32.06,32.91,597430,0
2012-05-24,32.957,33.222,32.746,33.213,514275,0
2012-05-25,33.289,33.308,32.932,33.079,265776,0
2012-05-29,33.188,33.715,33.188,33.456,426029,0
2012-05-30,33.171,33.298,32.896,32.968,421593,0
2012-05-31,32.91,33.011,32.315,32.755,893221,0
2012-06-01,32.096,32.152,31.637,31.729,397207,0
2012-06-04,31.832,31.984,30.921,31.307,597056,0
2012-06-05,31.242,31.675,30.948,31.527,612024,0
2012-06-06,31.646,32.347,31.646,32.337,459756,0
2012-06-07,32.693,33.134,32.529,32.758,582526,0
2012-06-08,32.758,33.217,32.557,33.051,805467,0
2012-06-11,33.318,33.427,32.381,32.416,1012022,0
2012-06-12,32.557,33.245,32.473,33.235,985147,0
2012-06-13,33.143,33.143,32.381,32.463,579427,0
2012-06-14,32.5,33.06,32.445,32.684,436702,0
2012-06-15,32.822,33.005,32.51,32.564,734333,0
2012-06-18,32.398,33.015,32.135,32.96,576128,0
2012-06-19,33.079,33.39,32.978,33.042,477925,0
2012-06-20,32.978,33.235,32.454,32.627,374588,0
2012-06-21,32.548,32.548,30.113,30.28,2265568,0
2012-06-22,30.343,30.425,29.692,29.782,1655586,0
2012-06-25,29.469,29.572,29.021,29.251,1047344,0
2012-06-26,29.267,29.463,28.46,28.826,1113826,0
2012-06-27,29.029,29.554,28.911,29.488,803471,0
2012-06-28,29.205,29.436,28.691,29.436,1069081,0
2012-06-29,29.938,30.876,29.838,30.636,1600371,0
2012-07-02,30.463,30.967,30.087,30.352,743326,0
2012-07-03,30.307,30.792,30.28,30.773,309521,0
2012-07-05,30.73,31.141,30.463,31.003,540872,0
2012-07-06,30.626,30.747,30.148,30.407,365952,0
2012-07-09,30.28,30.472,29.973,30.343,489438,0
2012-07-10,30.572,30.654,29.295,29.607,586278,0
2012-07-11,29.526,29.636,28.709,28.864,1307494,0
2012-07-12,28.709,29.285,28.011,29.111,901356,0
2012-07-13,29.242,29.782,29.242,29.617,562004,0
2012-07-16,29.445,29.554,29.14,29.398,644270,0
2012-07-17,29.626,29.782,29.251,29.588,526199,0
2012-07-18,29.517,30.756,29.517,30.316,648924,0
2012-07-19,30.388,31.032,30.378,30.782,621027,0
2012-07-20,30.491,30.876,30.491,30.756,763931,0
2012-07-23,30.096,30.528,29.819,30.36,714087,0
2012-07-24,30.453,30.51,29.692,29.963,754049,0
2012-07-25,30.003,30.123,29.708,29.938,559620,0
2012-07-26,30.223,30.572,30.096,30.555,634396,0
2012-07-27,30.664,32.749,30.563,32.548,1607525,0
2012-07-30,32.564,32.637,31.755,31.922,779053,0
2012-07-31,31.737,32.053,31.107,31.334,532015,0
2012-08-01,31.508,31.966,31.123,31.196,731755,0
2012-08-02,30.756,31.555,30.738,31.178,890015,0
2012-08-03,31.914,32.023,31.518,31.6,418186,0
2012-08-06,31.72,31.765,31.298,31.473,490541,0
2012-08-07,31.729,32.416,31.619,32.158,403951,0
2012-08-08,31.966,32.186,31.656,31.822,420327,0
2012-08-09,31.765,31.949,31.473,31.565,387551,0
2012-08-10,31.389,31.858,31.206,31.774,337307,0
2012-08-13,31.675,31.812,31.216,31.399,445169,0
2012-08-14,31.565,31.747,31.087,31.168,495087,0
2012-08-15,31.087,31.879,31.087,31.879,347774,0
2012-08-16,31.84,32.273,31.748,32.236,266314,0
2012-08-17,32.219,32.688,32.153,32.631,342980,0
2012-08-20,32.486,32.631,32.256,32.401,355953,0
2012-08-21,32.401,32.937,32.189,32.476,452887,0
2012-08-22,32.392,32.631,32.146,32.568,525189,0
2012-08-23,32.457,32.621,32.09,32.358,526751,0
2012-08-24,32.236,32.621,32.026,32.128,925153,0
2012-08-27,32.744,35.147,32.744,32.927,1954299,0
2012-08-28,32.807,33.314,32.587,32.587,935054,0
2012-08-29,32.494,32.668,32.146,32.504,692365,0
2012-08-30,32.161,32.543,31.906,32.256,565603,0
2012-08-31,32.551,32.735,32.026,32.486,507925,0
2012-09-04,32.543,33.001,32.171,32.964,583057,0
2012-09-05,33.048,33.139,32.631,32.826,1026810,0
2012-09-06,33.139,33.818,32.992,33.58,700045,0
2012-09-07,33.692,34.02,33.627,33.783,458962,0
2012-09-10,33.644,33.747,32.844,32.927,504165,0
2012-09-11,32.871,33.361,32.871,33.231,514880,0
2012-09-12,33.241,33.481,33.168,33.304,421849,0
2012-09-13,33.516,33.783,33.084,33.674,550752,0
2012-09-14,33.728,33.986,33.589,33.867,632155,0
2012-09-17,33.827,33.827,33.361,33.471,524050,0
2012-09-18,33.371,33.608,33.258,33.333,542314,0
2012-09-19,33.333,33.702,33.093,33.608,740812,0
2012-09-20,33.352,33.352,32.199,32.376,1228598,0
2012-09-21,32.561,32.844,32.321,32.392,2486658,0
2012-09-24,32.367,32.716,32.219,32.613,572262,0
2012-09-25,32.688,32.826,32.383,32.401,800267,0
2012-09-26,32.392,32.467,31.528,31.677,569591,0
2012-09-27,31.834,32.055,31.519,31.959,355321,0
2012-09-28,31.785,32.016,31.601,31.951,698091,0
2012-10-01,31.986,32.09,31.519,31.804,988942,0
2012-10-02,31.897,32.119,31.722,31.941,471139,0
2012-10-03,31.906,32.179,31.794,31.951,371681,0
2012-10-04,31.996,32.302,31.834,32.171,482802,0
2012-10-05,32.33,32.698,31.677,31.951,887727,0
2012-10-08,31.73,32.273,31.62,32.171,617609,0
2012-10-09,32.128,32.179,31.509,31.637,377689,0
2012-10-10,31.474,31.647,31.069,31.298,839079,0
2012-10-11,31.499,31.499,31.114,31.234,807018,0
2012-10-12,31.114,31.371,30.772,30.993,962818,0
2012-10-15,31.097,31.325,30.517,31.216,1075900,0
2012-10-16,31.28,31.353,31.012,31.298,935297,0
2012-10-17,31.407,31.407,30.957,31.087,1328975,0
2012-10-18,30.993,31.325,30.974,31.188,914981,0
2012-10-19,30.939,31.04,30.498,30.847,859939,0
2012-10-22,30.682,31.131,30.47,30.711,611719,0
2012-10-23,30.35,30.395,29.989,30.076,596943,0
2012-10-24,28.839,30.359,28.443,29.473,2127545,0
2012-10-25,29.191,29.705,29.191,29.577,805522,0
2012-10-26,29.612,29.863,29.44,29.651,754102,0
2012-10-31,29.689,30.084,29.45,29.705,639185,0
2012-11-01,29.788,31.399,29.622,31.353,1451008,0
2012-11-02,31.216,31.519,30.423,30.432,599528,0
2012-11-05,30.423,31.04,30.23,30.912,660071,0
2012-11-06,31.059,31.464,30.966,31.335,892976,0
2012-11-07,31.012,31.077,30.451,30.634,585199,0
2012-11-08,30.544,30.615,29.999,30.076,556759,0
2012-11-09,29.891,30.461,29.853,29.989,665671,0
2012-11-12,30.039,30.286,29.989,30.192,349770,0
2012-11-13,29.96,30.314,29.723,30.029,843533,0
2012-11-14,30.155,30.155,29.421,29.483,420860,0
2012-11-15,29.412,29.723,29.3,29.585,784620,0
2012-11-16,29.577,30.211,29.458,30.164,787917,0
2012-11-19,30.405,30.692,30.304,30.644,713618,0
2012-11-20,30.672,31.15,30.544,31.15,601472,0
2012-11-21,31.528,31.685,30.155,30.719,889951,0
2012-11-23,30.772,31.032,30.719,30.894,228108,0
2012-11-26,30.92,31.197,30.772,31.003,559991,0
2012-11-27,30.93,31.106,30.644,30.672,691459,0
2012-11-28,30.498,30.737,30.129,30.711,647970,0
2012-11-29,30.837,31.106,30.702,31.032,259718,0
2012-11-30,31.106,31.106,30.711,30.912,543221,0
2012-12-03,31.141,31.224,30.359,30.461,397028,0
2012-12-04,30.489,30.792,30.359,30.756,466700,0
2012-12-05,30.848,31.042,30.553,30.959,405542,0
2012-12-06,30.959,31.392,30.773,31.089,627416,0
2012-12-07,31.209,31.209,30.818,30.994,504684,0
2012-12-10,31.034,31.586,30.838,31.448,555794,0
2012-12-11,31.596,31.614,31.034,31.226,377274,0
2012-12-12,31.32,31.448,31.051,31.089,481551,0
2012-12-13,31.061,31.17,30.571,30.818,241796,0
2012-12-14,30.72,30.905,30.23,30.331,545786,0
2012-12-17,30.359,30.544,30.092,30.534,656129,0
2012-12-18,30.597,31.004,30.414,30.976,509739,0
2012-12-19,30.984,31.124,30.553,30.553,536280,0
2012-12-20,30.597,30.782,30.055,30.385,922157,0
2012-12-21,29.861,30.703,29.776,30.323,1847672,0
2012-12-24,30.258,30.571,30.092,30.534,216086,0
2012-12-26,30.562,30.562,30.119,30.211,434081,0
2012-12-27,30.182,30.365,29.968,30.249,410363,0
2012-12-28,30.017,30.313,29.951,29.959,432321,0
2012-12-31,29.871,30.405,29.804,30.313,516611,0
2013-01-02,31.024,31.493,30.994,31.485,880057,0
2013-01-03,31.457,32.122,31.43,31.844,729083,0
2013-01-04,31.874,32.114,31.788,32.05,491134,0
2013-01-07,31.837,32.114,31.837,31.953,336855,0
2013-01-08,31.837,32.059,31.818,31.854,401640,0
2013-01-09,31.893,32.156,31.837,32.114,472134,0
2013-01-10,32.307,32.307,31.808,31.981,403360,0
2013-01-11,31.844,32.094,31.837,32.094,493787,0
2013-01-14,32.05,32.141,31.733,31.919,519414,0
2013-01-15,31.751,32.166,31.726,32.075,451665,0
2013-01-16,31.991,32.085,31.844,32.01,500772,0
2013-01-17,32.548,34.078,32.472,33.783,996051,0
2013-01-18,33.775,33.894,33.351,33.673,507836,0
2013-01-22,33.634,33.867,33.579,33.857,418147,0
2013-01-23,33.818,34.05,33.766,33.791,372247,0
2013-01-24,33.702,34.29,33.702,34.127,591614,0
2013-01-25,34.198,34.551,34.088,34.541,469682,0
2013-01-28,34.606,35.353,34.569,34.845,612153,0
2013-01-29,34.743,35.188,34.743,35.113,668134,0
2013-01-30,35.057,35.093,34.901,34.938,626461,0
2013-01-31,34.826,35.075,34.531,34.716,695258,0
2013-02-01,34.909,35.15,34.606,35.028,664635,0
2013-02-04,34.799,35.075,34.531,34.615,277143,0
2013-02-05,34.762,34.901,34.65,34.836,265444,0
2013-02-06,34.641,35.001,34.641,34.807,330765,0
2013-02-07,34.734,34.918,34.429,34.641,353060,0
2013-02-08,34.716,35.011,34.569,34.65,341985,0
2013-02-11,34.578,34.578,34.215,34.409,505579,0
2013-02-12,34.465,34.632,34.329,34.474,302208,0
2013-02-13,34.579,34.92,34.579,34.717,702603,0
2013-02-14,34.56,34.808,34.511,34.763,284931,0
2013-02-15,34.754,35.03,34.734,34.8,370589,0
2013-02-19,34.911,35.076,34.817,35.03,533300,0
2013-02-20,34.939,34.994,34.368,34.386,401687,0
2013-02-21,34.29,34.438,33.624,33.95,770630,0
2013-02-22,34.144,34.386,33.542,33.735,785497,0
2013-02-25,33.42,33.835,32.32,32.8,2263889,0
2013-02-26,32.893,33.106,32.569,32.8,505509,0
2013-02-27,32.728,33.641,32.728,33.502,484615,0
2013-02-28,33.411,33.699,33.235,33.348,357534,0
2013-03-01,33.162,33.299,32.745,33.188,897902,0
2013-03-04,33.068,33.299,32.93,33.235,623282,0
2013-03-05,33.319,34.164,33.273,33.985,471007,0
2013-03-06,34.097,34.097,33.727,33.806,617745,0
2013-03-07,33.826,33.985,33.671,33.845,366241,0
2013-03-08,34.173,34.419,33.95,34.173,463567,0
2013-03-11,34.189,34.465,34.154,34.318,341906,0
2013-03-12,34.299,34.358,33.942,34.107,284732,0
2013-03-13,34.173,34.214,33.942,34.067,336136,0
2013-03-14,34.173,34.29,34.048,34.205,255382,0
2013-03-15,34.116,34.378,34.057,34.144,510829,0
2013-03-18,33.865,34.252,33.727,34.048,296659,0
2013-03-19,34.173,34.474,33.797,34.067,485486,0
2013-03-20,34.26,34.368,33.826,34.01,536634,0
2013-03-21,33.709,34.116,33.477,33.56,342100,0
2013-03-22,33.641,33.681,33.291,33.438,445989,0
2013-03-25,33.605,33.745,33.087,33.235,481401,0
2013-03-26,33.373,33.373,33.087,33.171,519218,0
2013-03-27,33.059,33.273,32.718,33.198,389061,0
2013-03-28,33.096,33.624,33.05,33.495,405044,0
2013-04-01,33.42,33.467,32.588,32.828,414229,0
2013-04-02,32.95,32.967,32.409,32.544,261607,0
2013-04-03,32.524,32.632,31.709,31.744,578346,0
2013-04-04,31.847,32.409,31.763,32.392,358519,0
2013-04-05,31.885,32.357,31.81,32.33,382135,0
2013-04-08,32.348,32.579,32.144,32.551,323514,0
2013-04-09,32.544,32.837,32.392,32.551,461479,0
2013-04-10,32.651,32.837,32.551,32.699,710709,0
2013-04-11,32.632,32.912,32.569,32.902,568787,0
2013-04-12,32.679,32.864,32.544,32.67,365090,0
2013-04-15,32.504,32.632,31.903,32.033,808681,0
2013-04-16,32.282,32.67,32.159,32.632,445141,0
2013-04-17,32.486,32.486,31.913,32.135,501441,0
2013-04-18,32.135,32.476,32.117,32.188,671669,0
2013-04-19,32.348,32.357,31.966,32.207,353544,0
2013-04-22,32.34,32.34,31.79,31.975,416113,0
2013-04-23,32.053,32.504,31.994,32.504,315945,0
2013-04-24,32.376,32.864,32.376,32.8,326513,0
2013-04-25,32.819,33.309,32.81,33.188,345189,0
2013-04-26,33.068,33.263,32.902,33.134,422058,0
2013-04-29,33.226,33.309,32.967,33.273,249463,0
2013-04-30,33.179,33.671,32.893,33.671,660185,0
2013-05-01,33.487,33.735,33.273,33.568,989234,0
2013-05-02,33.681,33.826,33.366,33.614,795244,0
2013-05-03,33.875,34.338,33.816,33.893,506113,0
2013-05-06,33.845,33.875,33.542,33.709,545477,0
2013-05-07,33.754,34.077,33.605,34.077,679238,0
2013-05-08,34.077,34.633,34.057,34.633,359038,0
2013-05-09,34.678,34.772,34.409,34.642,354796,0
2013-05-10,34.659,34.929,34.642,34.902,313253,0
2013-05-13,34.883,35.03,34.56,34.827,456894,0
2013-05-14,34.579,35.597,34.57,35.567,728175,0
2013-05-15,35.466,35.717,35.307,35.717,821507,0
2013-05-16,35.708,35.984,35.243,35.262,875697,0
2013-05-17,34.892,36.374,33.641,35.336,1251111,0
2013-05-20,35.253,36.251,35.19,35.901,904117,0
2013-05-21,35.901,36.427,35.901,36.336,534005,0
2013-05-22,36.336,36.392,34.883,35.067,842265,0
2013-05-23,34.791,35.17,34.717,35.095,640788,0
2013-05-24,34.873,34.873,34.338,34.744,606043,0
2013-05-28,35.161,35.345,34.669,34.873,537593,0
2013-05-29,34.551,34.8,34.386,34.633,737349,0
2013-05-30,34.791,35.012,34.606,34.846,464866,0
2013-05-31,34.718,35.229,34.589,34.718,538256,0
2013-06-03,34.808,34.911,34.386,34.597,563335,0
2013-06-04,34.623,34.863,34.164,34.368,363894,0
2013-06-05,34.338,34.368,33.697,33.726,432750,0
2013-06-06,33.788,34.115,33.668,33.883,789510,0
2013-06-07,34.143,34.589,33.984,34.522,608717,0
2013-06-10,34.606,34.699,34.181,34.299,250313,0
2013-06-11,33.93,34.232,33.621,33.901,342451,0
2013-06-12,34.197,34.197,33.658,33.726,558905,0
2013-06-13,33.678,34.086,33.648,34.018,425328,0
2013-06-14,33.957,34.066,33.583,33.771,545964,0
2013-06-17,34.066,34.066,33.602,33.742,918390,0
2013-06-18,33.833,34.066,33.726,33.78,925646,0
2013-06-19,33.824,33.833,33.193,33.193,595622,0
2013-06-20,32.954,33.027,32.452,32.459,613978,0
2013-06-21,32.469,32.74,32.368,32.479,874117,0
2013-06-24,32.108,32.368,31.904,32.108,648485,0
2013-06-25,32.469,32.712,32.293,32.591,525325,0
2013-06-26,32.878,33.018,32.814,32.824,471991,0
2013-06-27,32.99,33.363,32.99,33.25,425346,0
2013-06-28,33.315,33.603,33.082,33.231,1300687,0
2013-07-01,33.286,33.639,33.241,33.5,371108,0
2013-07-02,33.407,33.771,33.241,33.353,296996,0
2013-07-03,33.158,33.492,33.063,33.407,118300,0
2013-07-05,33.658,33.883,33.473,33.863,237615,0
2013-07-08,33.957,34.181,33.771,33.891,270173,0
2013-07-09,34.163,34.726,33.93,34.552,438091,0
2013-07-10,34.532,34.755,34.438,34.542,264954,0
2013-07-11,34.959,35.218,34.865,35.209,316910,0
2013-07-12,35.137,35.33,34.847,35.005,274272,0
2013-07-15,35.098,35.379,35.032,35.061,405163,0
2013-07-16,35.127,35.201,34.829,34.904,277252,0
2013-07-17,35.014,35.088,34.579,34.709,325336,0
2013-07-18,34.801,34.977,34.338,34.532,528934,0
2013-07-19,34.409,34.429,33.94,34.358,488322,0
2013-07-22,34.368,34.368,33.901,34.115,623465,0
2013-07-23,34.163,34.338,33.901,34.308,268648,0
2013-07-24,34.378,34.419,33.975,34.037,313965,0
2013-07-25,33.992,34.318,33.992,34.213,298908,0
2013-07-26,34.018,34.204,33.726,33.863,184387,0
2013-07-29,33.833,33.873,33.566,33.621,199274,0
2013-07-30,33.771,33.891,33.648,33.751,149710,0
2013-07-31,33.379,33.824,33.185,33.668,627202,0
2013-08-01,33.957,34.987,33.853,34.512,1083724,0
2013-08-02,34.358,34.532,34.222,34.456,279969,0
2013-08-05,34.368,34.579,34.189,34.532,179094,0
2013-08-06,34.299,34.484,34.163,34.252,165037,0
2013-08-07,34.086,34.242,33.921,34.134,218867,0
2013-08-08,34.232,34.447,34.232,34.27,175715,0
2013-08-09,34.115,34.438,34.115,34.232,217547,0
2013-08-12,34.096,34.643,34.076,34.598,247517,0
2013-08-13,34.358,34.819,34.348,34.542,276734,0
2013-08-14,34.579,34.68,34.171,34.512,308710,0
2013-08-15,34.152,34.152,33.724,33.801,246800,0
2013-08-16,33.73,33.73,33.403,33.469,273264,0
2013-08-19,33.431,33.58,33.264,33.497,487512,0
2013-08-20,33.497,33.665,33.368,33.545,284055,0
2013-08-21,33.479,33.841,33.358,33.563,424269,0
2013-08-22,33.665,34.045,33.617,33.998,369358,0
2013-08-23,34.104,34.114,33.724,34.045,250305,0
2013-08-26,34.025,34.484,34.025,34.4,526192,0
2013-08-27,34.084,34.377,33.479,33.655,892517,0
2013-08-28,33.469,33.821,33.134,33.18,361128,0
2013-08-29,33.153,33.685,33.134,33.469,281037,0
2013-08-30,33.572,33.572,32.909,32.957,444380,0
2013-09-03,33.198,33.489,32.248,32.762,1078670,0
2013-09-04,32.638,33.749,32.628,33.469,610632,0
2013-09-05,33.451,33.724,33.422,33.59,369511,0
2013-09-06,33.991,34.455,33.563,34.437,753735,0
2013-09-09,34.437,34.765,34.317,34.512,464172,0
2013-09-10,34.532,35.229,34.532,35.13,350860,0
2013-09-11,35.08,35.4,35.063,35.4,304011,0
2013-09-12,35.352,35.994,35.352,35.669,661367,0
2013-09-13,35.771,35.883,35.343,35.605,311614,0
2013-09-16,35.697,36.069,35.669,35.734,320681,0
2013-09-17,35.734,36.059,35.605,35.64,394137,0
2013-09-18,35.547,36.126,35.39,36.098,232209,0
2013-09-19,36.217,36.293,35.864,35.968,436656,0
2013-09-20,35.976,36.089,35.726,35.79,746697,0
2013-09-23,35.659,35.734,35.221,35.333,355926,0
2013-09-24,35.343,35.64,35.071,35.454,376001,0
2013-09-25,35.4,35.613,35.071,35.11,420577,0
2013-09-26,35.1,35.464,35.1,35.444,284804,0
2013-09-27,35.185,35.64,34.961,35.464,593557,0
2013-09-30,35.349,35.696,35.218,35.658,564763,0
2013-10-01,35.595,36.331,35.343,36.321,1280845,0
2013-10-02,36.041,36.227,35.528,35.836,356091,0
2013-10-03,35.688,35.688,35.12,35.417,511388,0
2013-10-04,35.382,35.761,35.287,35.669,465543,0
2013-10-07,35.313,35.585,35.034,35.511,335114,0
2013-10-08,35.425,35.575,35.229,35.313,509639,0
2013-10-09,35.304,35.547,35.024,35.333,843375,0
2013-10-10,35.688,36.191,35.555,36.183,491693,0
2013-10-11,36.012,36.674,35.985,36.665,484926,0
2013-10-14,36.35,37.014,36.321,36.984,550024,0
2013-10-15,36.731,37.047,36.451,36.592,585311,0
2013-10-16,36.721,37.014,36.432,37.004,844217,0
2013-10-17,36.917,37.636,36.852,37.598,785250,0
2013-10-18,37.749,37.989,37.618,37.954,718251,0
2013-10-21,37.934,38.109,37.83,38.081,565723,0
2013-10-22,38.178,38.501,38.168,38.362,642467,0
2013-10-23,38.062,38.239,37.578,37.627,837852,0
2013-10-24,37.765,37.925,37.588,37.618,595885,0
2013-10-25,37.654,37.858,37.558,37.858,397641,0
2013-10-28,37.877,37.925,37.568,37.654,518517,0
2013-10-29,37.227,37.757,36.984,37.749,496842,0
2013-10-30,37.729,37.934,37.254,37.316,389026,0
2013-10-31,37.49,37.603,37.041,37.041,787993,0
2013-11-01,36.937,37.383,36.674,37.335,882639,0
2013-11-04,37.506,37.515,37.039,37.083,647146,0
2013-11-05,37.083,37.403,36.674,37.19,384021,0
2013-11-06,37.355,37.627,37.19,37.506,312879,0
2013-11-07,37.524,37.588,36.861,36.887,313069,0
2013-11-08,36.878,37.2,36.852,37.2,326394,0
2013-11-11,37.039,37.235,36.994,37.091,253362,0
2013-11-12,37.039,37.101,36.629,36.78,488686,0
2013-11-13,36.721,37.19,36.554,37.18,334873,0
2013-11-14,37.235,37.264,36.975,37.121,200110,0
2013-11-15,37.235,37.235,36.907,37.083,340409,0
2013-11-18,37.17,37.28,36.815,36.897,318184,0
2013-11-19,36.947,36.955,36.415,36.702,348363,0
2013-11-20,36.815,36.852,36.331,36.507,339596,0
2013-11-21,36.994,38.53,36.994,38.119,1295063,0
2013-11-22,37.964,38.698,37.877,38.689,620776,0
2013-11-25,38.698,39.396,38.698,38.883,608530,0
2013-11-26,38.847,38.988,38.474,38.698,548400,0
2013-11-27,38.689,39.219,38.689,39.165,421006,0
2013-11-29,39.511,39.548,39.015,39.025,248803,0
2013-12-02,38.883,39.276,38.556,39.005,523374,0
2013-12-03,38.921,39.127,38.651,38.959,575575,0
2013-12-04,38.856,39.22,38.642,39.061,379824,0
2013-12-05,38.659,38.949,38.659,38.847,429998,0
2013-12-06,39.277,39.473,39.22,39.324,322506,0
2013-12-09,39.307,39.511,39.21,39.341,410372,0
2013-12-10,39.21,39.416,39.173,39.297,404276,0
2013-12-11,39.297,39.454,38.921,39.127,1125786,0
2013-12-12,39.108,39.277,38.892,39.061,422771,0
2013-12-13,39.192,39.407,39.127,39.341,402604,0
2013-12-16,39.351,39.791,39.351,39.594,332337,0
2013-12-17,39.493,39.688,39.389,39.566,266230,0
2013-12-18,39.38,40.108,39.157,40.08,421387,0
2013-12-19,39.873,40.007,39.557,39.613,437046,0
2013-12-20,39.613,40.358,39.539,40.335,619251,0
2013-12-23,40.54,40.576,40.203,40.503,291694,0
2013-12-24,40.512,40.83,40.378,40.652,175723,0
2013-12-26,40.594,40.849,40.493,40.755,258014,0
2013-12-27,40.784,40.793,40.483,40.585,199147,0
2013-12-30,40.623,40.84,40.493,40.652,208272,0
2013-12-31,40.802,40.902,40.558,40.643,268634,0
2014-01-02,40.475,40.585,39.999,40.277,287196,0
2014-01-03,40.269,40.568,40.127,40.316,345225,0
2014-01-06,40.475,40.568,39.942,39.951,313420,0
2014-01-07,40.165,40.398,39.912,40.174,434599,0
2014-01-08,40.147,40.147,39.548,39.912,299186,0
2014-01-09,39.961,40.118,39.642,40.007,236833,0
2014-01-10,40.043,40.287,39.82,40.277,273235,0
2014-01-13,40.052,40.277,39.539,39.65,328921,0
2014-01-14,39.829,40.062,39.436,40.043,269609,0
2014-01-15,40.231,40.559,40.08,40.493,203100,0
2014-01-16,40.418,40.418,39.623,39.846,316356,0
2014-01-17,39.707,40.213,39.633,39.642,338243,0
2014-01-21,39.999,40.062,39.2,39.566,322324,0
2014-01-22,39.668,39.678,39.463,39.65,243545,0
2014-01-23,39.297,39.473,39.2,39.407,401164,0
2014-01-24,39.053,39.108,37.891,37.901,481707,0
2014-01-27,37.789,38.623,37.789,38.106,698393,0
2014-01-28,38.237,38.623,38.237,38.585,447621,0
2014-01-29,38.313,38.792,38.185,38.34,368951,0
2014-01-30,38.659,39.053,38.409,38.837,334537,0
2014-01-31,38.204,38.837,38.146,38.585,388745,0
2014-02-03,38.454,38.809,36.452,36.48,1134191,0
2014-02-04,36.968,37.211,36.154,37.115,1002531,0
2014-02-05,37.024,37.473,36.762,37.369,696868,0
2014-02-06,37.593,38.256,37.446,38.136,535591,0
2014-02-07,38.313,38.931,38.256,38.931,477353,0
2014-02-10,38.762,38.847,38.445,38.792,348221,0
2014-02-11,38.762,39.454,38.752,39.36,323731,0
2014-02-12,39.407,39.791,39.307,39.566,351743,0
2014-02-13,39.127,39.407,38.743,39.307,429548,0
2014-02-14,39.099,39.953,39.014,39.934,297239,0
2014-02-18,39.972,40.055,39.324,39.822,470982,0
2014-02-19,39.689,40.055,39.436,39.455,221026,0
2014-02-20,39.567,40.083,39.22,40.019,503992,0
2014-02-21,40.009,40.111,38.02,38.967,885366,0
2014-02-24,39.316,39.651,38.938,38.948,466241,0
2014-02-25,39.156,39.595,38.863,39.503,587144,0
2014-02-26,39.651,40.206,39.605,39.839,383800,0
2014-02-27,39.757,40.111,39.634,40.009,297231,0
2014-02-28,40.055,40.618,39.803,40.196,338641,0
2014-03-03,39.738,40.187,39.698,39.848,373133,0
2014-03-04,40.31,40.691,40.253,40.422,391328,0
2014-03-05,40.412,40.412,39.992,40.177,293276,0
2014-03-06,40.244,40.543,40.019,40.31,255537,0
2014-03-07,40.392,40.711,40.073,40.516,317398,0
2014-03-10,40.372,40.45,39.839,39.904,328090,0
2014-03-11,40.037,40.32,39.813,40.101,646562,0
2014-03-12,39.894,39.972,39.484,39.884,449914,0
2014-03-13,40.001,40.055,39.117,39.2,529628,0
2014-03-14,39.165,39.585,39.079,39.136,382988,0
2014-03-17,39.389,39.924,39.341,39.585,324579,0
2014-03-18,39.689,39.793,39.416,39.567,619060,0
2014-03-19,39.503,39.503,38.696,39.004,468076,0
2014-03-20,38.817,39.267,38.75,39.239,298502,0
2014-03-21,39.522,39.728,39.173,39.331,963700,0
2014-03-24,39.474,39.774,39.052,39.165,318577,0
2014-03-25,39.389,39.728,39.277,39.577,319709,0
2014-03-26,39.822,39.875,39.126,39.146,444852,0
2014-03-27,39.146,39.341,38.79,39.21,310917,0
2014-03-28,39.316,39.595,39.089,39.389,280723,0
2014-03-31,39.747,39.924,39.37,39.783,315966,0
2014-04-01,39.866,40.196,39.577,40.046,455249,0
2014-04-02,40.12,40.225,39.738,39.904,380704,0
2014-04-03,39.924,40.001,39.549,39.839,260713,0
2014-04-04,40.083,40.13,39.324,39.464,502292,0
2014-04-07,39.277,39.426,38.713,38.817,399252,0
2014-04-08,38.817,39.267,38.657,38.835,456834,0
2014-04-09,38.911,39.398,38.873,39.389,527080,0
2014-04-10,39.426,39.651,38.845,38.881,402109,0
2014-04-11,38.649,38.958,38.433,38.461,374672,0
2014-04-14,38.76,39.042,38.376,38.562,306596,0
2014-04-15,38.621,38.93,38.112,38.64,354525,0
2014-04-16,38.911,39.445,38.649,39.445,324293,0
2014-04-17,39.38,39.595,39.287,39.426,233981,0
2014-04-21,39.341,39.512,39.182,39.474,173014,0
2014-04-22,39.567,39.839,39.182,39.484,199223,0
2014-04-23,39.464,39.669,39.36,39.426,239492,0
2014-04-24,39.698,39.698,39.21,39.464,260597,0
2014-04-25,39.287,39.522,39.033,39.146,308394,0
2014-04-28,39.341,39.614,38.891,39.331,340083,0
2014-04-29,39.531,39.728,39.239,39.287,489856,0
2014-04-30,39.173,39.577,39.173,39.494,398451,0
2014-05-01,39.577,39.848,39.351,39.455,277249,0
2014-05-02,39.474,39.783,39.407,39.407,221008,0
2014-05-05,39.014,39.698,38.845,39.503,377073,0
2014-05-06,39.407,39.558,39.307,39.37,356984,0
2014-05-07,39.494,39.728,39.156,39.689,460036,0
2014-05-08,39.567,40.177,39.522,39.558,304681,0
2014-05-09,39.426,39.577,39.331,39.558,254656,0
2014-05-12,39.766,40.272,39.661,40.234,233751,0
2014-05-13,40.28,40.338,40.001,40.027,183472,0
2014-05-14,39.894,40.13,39.585,39.651,226946,0
2014-05-15,39.464,39.605,38.958,39.474,273123,0
2014-05-16,39.512,39.728,39.38,39.679,184228,0
2014-05-19,39.595,40.346,39.54,40.29,481455,0
2014-05-20,39.643,39.643,36.773,37.107,2296008,0
2014-05-21,37.176,37.71,37.176,37.476,743683,0
2014-05-22,37.466,37.719,37.087,37.607,538132,0
2014-05-23,37.476,38.191,37.466,38.102,673979,0
2014-05-27,38.152,38.534,38.054,38.442,461222,0
2014-05-28,38.309,38.977,38.262,38.602,590684,0
2014-05-29,38.612,38.666,38.309,38.553,469948,0
2014-05-30,38.516,38.516,38.132,38.218,569617,0
2014-06-02,38.272,38.526,38.01,38.376,518842,0
2014-06-03,38.152,38.741,38.152,38.582,494513,0
2014-06-04,38.436,38.964,38.436,38.887,450123,0
2014-06-05,39.002,39.218,38.823,39.123,450937,0
2014-06-06,39.275,39.415,39.153,39.18,327937,0
2014-06-09,39.114,39.613,39.114,39.435,357663,0
2014-06-10,39.323,39.387,39.123,39.329,398698,0
2014-06-11,39.163,39.378,39.039,39.256,327642,0
2014-06-12,39.143,39.323,38.917,39.039,476814,0
2014-06-13,39.066,39.425,38.955,39.198,371412,0
2014-06-16,39.002,39.305,38.955,39.123,446470,0
2014-06-17,39.153,39.822,39.03,39.247,617628,0
2014-06-18,39.218,39.425,38.955,39.359,306435,0
2014-06-19,39.511,39.584,39.163,39.415,360877,0
2014-06-20,39.454,39.857,39.415,39.783,889362,0
2014-06-23,39.793,39.945,39.493,39.539,198204,0
2014-06-24,39.378,39.633,38.887,38.887,312577,0
2014-06-25,38.887,39.378,38.796,39.314,223594,0
2014-06-26,39.295,39.548,38.917,39.53,343108,0
2014-06-27,39.406,39.964,39.406,39.895,628453,0
2014-06-30,39.822,39.885,39.275,39.866,475956,0
2014-07-01,40.028,40.132,39.766,39.915,661297,0
2014-07-02,39.813,39.973,39.339,39.454,318874,0
2014-07-03,39.454,39.708,39.435,39.633,304759,0
2014-07-07,39.406,39.679,39.096,39.247,285658,0
2014-07-08,39.172,39.198,38.887,38.955,319912,0
2014-07-09,39.076,39.123,38.869,38.907,307704,0
2014-07-10,38.4,38.974,38.361,38.776,495928,0
2014-07-11,38.766,38.907,38.577,38.756,292825,0
2014-07-14,39.002,39.021,38.635,38.832,289984,0
2014-07-15,38.747,39.03,38.38,38.607,347809,0
2014-07-16,38.718,38.907,38.135,38.276,796283,0
2014-07-17,37.993,38.37,37.805,37.87,471172,0
2014-07-18,38.077,38.474,38.077,38.331,469304,0
2014-07-21,38.115,38.322,38.003,38.221,405446,0
2014-07-22,38.484,38.7,38.313,38.474,265978,0
2014-07-23,38.484,38.607,38.266,38.436,141852,0
2014-07-24,38.474,38.607,38.145,38.164,515224,0
2014-07-25,37.968,38.237,37.824,38.077,227447,0
2014-07-28,37.861,37.968,37.539,37.795,329498,0
2014-07-29,37.786,38.125,37.352,37.371,412318,0
2014-07-30,37.523,37.702,37.05,37.401,394901,0
2014-07-31,37.024,37.24,36.524,36.542,447810,0
2014-08-01,36.403,36.571,36.042,36.429,618099,0
2014-08-04,36.335,36.834,36.177,36.702,536032,0
2014-08-05,36.448,36.919,36.148,36.374,520262,0
2014-08-06,36.139,36.477,36.1,36.259,363820,0
2014-08-07,36.496,36.533,36.269,36.326,309866,0
2014-08-08,36.439,36.741,36.307,36.674,332049,0
2014-08-11,36.939,37.205,36.674,36.997,341491,0
2014-08-12,37.069,37.322,36.854,36.978,309405,0
2014-08-13,36.973,37.436,36.944,37.329,318922,0
2014-08-14,37.378,37.511,37.266,37.473,287555,0
2014-08-15,37.626,37.709,37.191,37.398,245538,0
2014-08-18,37.728,38.267,37.566,38.184,284540,0
2014-08-19,38.164,38.485,38.115,38.352,321953,0
2014-08-20,38.174,38.664,37.993,38.551,324556,0
2014-08-21,38.429,38.569,38.174,38.401,329110,0
2014-08-22,38.371,38.504,38.184,38.332,346744,0
2014-08-25,38.494,38.731,38.304,38.551,332758,0
2014-08-26,38.674,38.769,38.438,38.494,573425,0
2014-08-27,38.789,39.856,38.789,39.46,908370,0
2014-08-28,39.393,40.037,39.3,39.893,547889,0
2014-08-29,39.893,40.009,39.508,39.601,628381,0
2014-09-02,39.658,40.331,39.601,40.037,657245,0
2014-09-03,40.112,40.207,39.44,39.591,532313,0
2014-09-04,39.686,39.913,39.3,39.517,545129,0
2014-09-05,39.517,39.874,39.27,39.846,333535,0
2014-09-08,39.744,40.055,39.564,39.773,311588,0
2014-09-09,39.744,39.781,39.374,39.393,317134,0
2014-09-10,39.335,39.581,39.158,39.44,333735,0
2014-09-11,39.335,39.431,39.148,39.364,551016,0
2014-09-12,39.29,39.46,39.158,39.28,441439,0
2014-09-15,39.185,39.3,38.978,39.167,477699,0
2014-09-16,39.043,39.203,38.438,38.93,1084640,0
2014-09-17,39.015,39.158,38.513,38.712,674304,0
2014-09-18,38.911,39.508,38.702,39.345,731355,0
2014-09-19,39.345,39.573,39.061,39.194,970297,0
2014-09-22,39.015,39.07,38.579,38.881,672381,0
2014-09-23,38.618,38.891,38.457,38.551,643966,0
2014-09-24,38.485,39.005,38.447,38.881,479561,0
2014-09-25,38.816,38.826,38.323,38.401,413883,0
2014-09-26,38.371,38.749,38.23,38.712,517711,0
2014-09-29,38.362,38.808,38.203,38.759,373802,0
2014-09-30,38.779,38.891,38.438,38.438,547230,0
2014-10-01,38.287,38.541,37.738,37.888,1100580,0
2014-10-02,37.897,38.23,37.671,38.087,488842,0
2014-10-03,38.429,38.429,38.04,38.048,370676,0
2014-10-06,38.135,38.155,37.681,37.709,551562,0
2014-10-07,37.446,37.491,36.944,36.973,714699,0
2014-10-08,36.858,37.738,36.706,37.681,376955,0
2014-10-09,37.635,37.635,36.819,37.028,671361,0
2014-10-10,37.074,37.092,36.082,36.158,550594,0
2014-10-13,36.092,36.158,35.325,35.354,482019,0
2014-10-14,35.675,36.092,35.428,35.628,662140,0
2014-10-15,34.928,35.799,34.813,35.591,770062,0
2014-10-16,34.759,35.969,34.502,35.826,777133,0
2014-10-17,36.206,36.29,35.903,36.243,596640,0
2014-10-20,36.034,36.395,35.978,36.376,237859,0
2014-10-21,36.696,37.329,36.668,37.329,295914,0
2014-10-22,37.482,37.748,36.725,36.745,276361,0
2014-10-23,37.181,37.985,37.181,37.804,444969,0
2014-10-24,37.814,38.222,37.501,38.096,289082,0
2014-10-27,37.967,38.247,37.814,38.087,325498,0
2014-10-28,38.362,39.034,38.297,38.988,242873,0
2014-10-29,39.1,39.223,38.485,38.769,305990,0
2014-10-30,38.323,39.176,38.323,38.997,348500,0
2014-10-31,39.554,39.573,39.043,39.335,485082,0
2014-11-03,39.499,39.601,39.025,39.29,417808,0
2014-11-04,39.252,39.46,39.176,39.327,232536,0
2014-11-05,39.355,39.705,39.27,39.64,365159,0
2014-11-06,39.735,40.385,39.479,40.349,463129,0
2014-11-07,40.405,40.405,40.083,40.312,396876,0
2014-11-10,40.312,40.671,40.312,40.566,294931,0
2014-11-11,40.491,40.775,40.226,40.415,294159,0
2014-11-12,40.159,40.453,40.065,40.375,300310,0
2014-11-13,40.264,40.594,40.217,40.445,411558,0
2014-11-14,40.349,40.613,40.102,40.207,241441,0
2014-11-17,40.207,40.435,40.065,40.365,505187,0
2014-11-18,40.453,40.973,40.312,40.594,590593,0
2014-11-19,40.538,40.538,40.083,40.445,523904,0
2014-11-20,38.609,38.799,37.511,37.709,1864229,0
2014-11-21,37.237,37.86,37.112,37.378,1157333,0
2014-11-24,37.482,37.832,37.201,37.823,863442,0
2014-11-25,37.985,38.212,37.556,37.709,501985,0
2014-11-26,37.823,37.823,37.378,37.616,347334,0
2014-11-28,37.654,37.654,36.819,36.894,317863,0
2014-12-01,36.668,36.924,36.414,36.574,541285,0
2014-12-02,36.545,37.021,36.149,36.688,658879,0
2014-12-03,36.64,37.122,36.499,36.973,882409,0
2014-12-04,36.909,36.949,36.624,36.832,601627,0
2014-12-05,36.889,37.207,36.759,36.842,521374,0
2014-12-08,36.805,37.078,36.377,36.492,825861,0
2014-12-09,36.093,36.719,36.016,36.662,528937,0
2014-12-10,36.558,36.558,35.874,35.922,756876,0
2014-12-11,36.016,36.369,35.883,36.008,538628,0
2014-12-12,35.665,35.97,35.275,35.294,459370,0
2014-12-15,35.541,35.541,34.62,34.676,772660,0
2014-12-16,34.506,35.246,34.248,34.867,1125927,0
2014-12-17,34.924,35.864,34.545,35.723,861390,0
2014-12-18,36.215,36.397,35.77,36.397,627495,0
2014-12-19,36.273,36.616,36.188,36.577,1859760,0
2014-12-22,36.577,37.05,36.425,36.978,561189,0
2014-12-23,37.224,37.462,36.929,37.187,483279,0
2014-12-24,37.06,37.326,36.919,37.207,167603,0
2014-12-26,37.366,37.48,37.207,37.233,202588,0
2014-12-29,37.138,37.517,37.016,37.262,276460,0
2014-12-30,37.242,37.346,37.007,37.279,226278,0
2014-12-31,37.297,37.443,36.7,36.7,490708,0
2015-01-02,36.7,37.088,36.188,36.548,764636,0
2015-01-05,36.302,36.302,35.532,35.731,642824,0
2015-01-06,35.779,35.855,34.914,35.218,382562,0
2015-01-07,35.532,35.532,35.076,35.417,508383,0
2015-01-08,35.655,36.063,35.532,36.026,500889,0
2015-01-09,36.026,36.292,35.714,36.112,829357,0
2015-01-12,36.198,36.263,35.56,35.58,497806,0
2015-01-13,35.789,36.51,34.648,34.991,806285,0
2015-01-14,34.564,34.954,34.385,34.734,595746,0
2015-01-15,34.944,35.115,34.486,34.564,823689,0
2015-01-16,34.448,34.809,34.238,34.772,412151,0
2015-01-20,34.828,34.971,34.43,34.706,338106,0
2015-01-21,34.715,35.066,34.506,35.037,414834,0
2015-01-22,35.246,35.76,34.818,35.56,502281,0
2015-01-23,35.532,35.731,35.343,35.475,368582,0
2015-01-26,35.494,35.59,35.144,35.55,412343,0
2015-01-27,35.009,35.2,34.8,35,337527,0
2015-01-28,35.294,35.39,34.346,34.457,386093,0
2015-01-29,34.376,35.191,34.346,35.152,516283,0
2015-01-30,34.944,35.343,34.592,34.734,856195,0
2015-02-02,34.754,35.066,34.366,35,600829,0
2015-02-03,35.218,35.636,35.2,35.618,612572,0
2015-02-04,35.494,35.56,34.905,35.047,516460,0
2015-02-05,35.226,35.674,35.161,35.655,604205,0
2015-02-06,35.76,36.026,35.59,36.016,683414,0
2015-02-09,35.913,36.263,35.845,36.063,575612,0
2015-02-10,36.198,36.235,35.731,36.035,464682,0
2015-02-11,35.855,36.093,35.426,35.618,478076,0
2015-02-12,35.86,35.928,35.47,35.718,715796,0
2015-02-13,35.728,36.367,35.632,36.337,651090,0
2015-02-17,36.318,36.386,35.67,35.709,547580,0
2015-02-18,35.718,36.118,35.718,36.07,567211,0
2015-02-19,35.889,36.424,35.66,36.337,359407,0
2015-02-20,36.28,36.7,35.879,36.653,383674,0
2015-02-23,36.547,36.692,36.08,36.196,545062,0
2015-02-24,34.515,35.87,34.506,35.555,933817,0
2015-02-25,35.366,35.613,35.239,35.488,804979,0
2015-02-26,35.43,35.689,35.317,35.47,750922,0
2015-02-27,35.488,35.508,35.288,35.346,980289,0
2015-03-02,35.421,36.309,35.337,36.29,860042,0
2015-03-03,36.28,36.367,36.06,36.09,906780,0
2015-03-04,35.919,36.07,35.595,35.889,620903,0
2015-03-05,35.909,36.261,35.728,36.128,649407,0
2015-03-06,35.977,36.099,35.718,35.805,768140,0
2015-03-09,36.023,36.243,35.718,36.013,505002,0
2015-03-10,35.605,35.785,35.518,35.595,1003192,0
2015-03-11,35.595,35.919,35.43,35.86,1391977,0
2015-03-12,36.032,36.196,35.756,35.957,544716,0
2015-03-13,35.832,36.042,35.229,35.479,737643,0
2015-03-16,35.565,36.109,35.518,36.099,419176,0
2015-03-17,35.879,36.206,35.746,36.167,486558,0
2015-03-18,35.995,36.453,35.527,36.29,465808,0
2015-03-19,36.118,36.251,35.899,36.177,290487,0
2015-03-20,36.318,36.567,35.937,36.367,1286343,0
2015-03-23,36.367,36.434,35.947,36.147,626668,0
2015-03-24,36.07,36.206,35.736,35.812,709140,0
2015-03-25,35.957,35.977,35.366,35.376,302749,0
2015-03-26,35.174,35.46,35.138,35.317,265232,0
2015-03-27,35.394,35.479,35.138,35.421,234320,0
2015-03-30,35.632,36.167,35.565,36.042,525331,0
2015-03-31,35.957,36.042,35.66,35.986,394610,0
2015-04-01,35.928,35.928,35.412,35.595,691639,0
2015-04-02,35.546,35.937,35.45,35.613,409743,0
2015-04-06,35.403,36.147,35.403,35.889,928684,0
2015-04-07,35.889,36.099,35.623,35.66,399559,0
2015-04-08,35.64,35.736,35.385,35.605,415403,0
2015-04-09,35.555,35.766,35.356,35.756,673305,0
2015-04-10,35.889,36.07,35.632,35.689,339217,0
2015-04-13,35.613,35.785,35.385,35.44,363740,0
2015-04-14,35.288,35.44,35.098,35.317,459521,0
2015-04-15,35.488,36.186,35.288,35.87,482649,0
2015-04-16,35.689,36.099,35.508,35.86,412438,0
2015-04-17,35.689,35.937,35.421,35.937,598582,0
2015-04-20,35.957,36.3,35.957,36.013,471868,0
2015-04-21,36.196,36.328,35.565,35.67,929783,0
2015-04-22,35.746,35.879,35.385,35.756,364147,0
2015-04-23,35.699,35.995,35.575,35.812,402198,0
2015-04-24,35.879,35.889,35.43,35.66,214107,0
2015-04-27,35.785,36.032,35.718,35.986,303903,0
2015-04-28,35.879,36.337,35.689,36.309,529733,0
2015-04-29,35.957,36.309,35.957,36.167,421901,0
2015-04-30,35.957,36.177,35.585,35.66,487606,0
2015-05-01,35.736,36.06,35.64,35.977,279591,0
2015-05-04,34.592,35.078,34.047,34.106,2141461,0
2015-05-05,33.636,34.066,33.533,33.686,971857,0
2015-05-06,33.857,33.905,33.245,33.543,833639,0
2015-05-07,33.408,33.695,33.333,33.503,736095,0
2015-05-08,33.877,33.982,33.627,33.762,815295,0
2015-05-11,33.676,33.895,33.485,33.781,715847,0
2015-05-12,33.982,34.256,33.79,34.017,889571,0
2015-05-13,34.116,34.429,33.915,34.227,708826,0
2015-05-14,34.429,34.716,34.199,34.697,630546,0
2015-05-15,34.639,34.916,34.266,34.419,515603,0
2015-05-18,34.315,34.476,34.037,34.296,526921,0
2015-05-19,34.375,34.506,33.964,34.037,581424,0
2015-05-20,34.047,34.106,33.752,34.007,1043011,0
2015-05-21,33.562,35.518,33.562,34.755,982234,0
2015-05-22,34.764,34.907,34.63,34.745,667641,0
2015-05-26,34.639,34.793,34.457,34.658,973410,0
2015-05-27,34.697,34.879,34.384,34.819,592190,0
2015-05-28,34.735,34.735,34.429,34.62,603261,0
2015-05-29,34.506,34.869,34.007,34.027,1017441,0
2015-06-01,34.027,34.506,33.925,34.384,791078,0
2015-06-02,34.345,34.707,34.276,34.419,430511,0
2015-06-03,34.62,34.879,34.506,34.62,298454,0
2015-06-04,34.466,34.466,34.076,34.154,684094,0
2015-06-05,34.047,34.335,33.944,34.315,476183,0
2015-06-08,34.325,34.486,33.915,34.086,514224,0
2015-06-09,34.154,34.286,33.867,33.915,714613,0
2015-06-10,34.017,34.266,33.877,34.017,1002557,0
2015-06-11,34.027,34.315,33.998,34.296,755891,0
2015-06-12,34.276,34.439,34.191,34.375,806016,0
2015-06-15,34.125,34.487,33.875,34.42,1138622,0
2015-06-16,34.392,34.842,34.134,34.622,577498,0
2015-06-17,34.612,34.919,34.477,34.612,697545,0
2015-06-18,34.699,35.102,34.612,34.852,460998,0
2015-06-19,34.882,34.901,34.603,34.612,778169,0
2015-06-22,34.812,34.832,34.439,34.536,626309,0
2015-06-23,34.516,34.632,34.375,34.526,349358,0
2015-06-24,34.526,34.641,34.4,34.574,450985,0
2015-06-25,34.699,34.699,34.467,34.526,645291,0
2015-06-26,34.497,34.67,34.449,34.546,699528,0
2015-06-29,34.345,34.449,34.183,34.199,733322,0
2015-06-30,34.42,34.467,34.247,34.325,636722,0
2015-07-01,34.516,34.516,33.962,34.266,576873,0
2015-07-02,34.355,34.449,34.065,34.227,518258,0
2015-07-06,33.962,34.095,33.559,33.663,617446,0
2015-07-07,33.663,33.663,33.126,33.586,713296,0
2015-07-08,33.375,33.404,32.734,32.839,677833,0
2015-07-09,33.183,33.308,32.579,32.608,926481,0
2015-07-10,32.819,32.848,32.176,32.368,1003139,0
2015-07-13,32.474,32.695,32.388,32.523,608476,0
2015-07-14,32.599,33.049,32.599,32.705,741774,0
2015-07-15,32.705,32.771,32.311,32.341,607146,0
2015-07-16,32.579,32.715,32.416,32.484,498128,0
2015-07-17,32.446,32.446,31.88,31.908,562792,0
2015-07-20,31.975,32.054,31.841,31.955,527538,0
2015-07-21,31.937,32.014,31.429,31.468,614002,0
2015-07-22,31.352,31.39,30.968,31.179,616610,0
2015-07-23,31.179,31.324,30.92,30.987,449942,0
2015-07-24,30.893,30.958,30.547,30.613,518466,0
2015-07-27,30.394,30.815,30.317,30.72,945461,0
2015-07-28,30.93,31.047,30.672,30.806,676269,0
2015-07-29,30.662,32.1,30.662,31.937,1260131,0
2015-07-30,31.833,32.176,31.718,32.081,571763,0
2015-07-31,32.176,32.436,32.091,32.216,703596,0
2015-08-03,32.148,32.226,31.823,32.081,489681,0
2015-08-04,32.11,32.302,31.813,32.064,735197,0
2015-08-05,32.206,32.484,31.861,31.908,667718,0
2015-08-06,31.994,31.994,31.535,31.708,579482,0
2015-08-07,31.688,32.014,31.573,31.965,634862,0
2015-08-10,32.148,32.829,32.014,32.743,457765,0
2015-08-11,32.446,32.543,32.196,32.226,432412,0
2015-08-12,32.014,32.474,31.823,32.398,357431,0
2015-08-13,32.331,32.579,32.186,32.464,428246,0
2015-08-14,32.464,32.819,32.398,32.743,351693,0
2015-08-17,32.522,32.964,32.329,32.964,643327,0
2015-08-18,32.936,33.128,32.762,32.809,510074,0
2015-08-19,32.617,32.781,32.173,32.261,513394,0
2015-08-20,31.924,31.924,31.249,31.345,744093,0
2015-08-21,30.835,31.132,30.488,30.488,684836,0
2015-08-24,29.053,30.622,28.032,29.321,1179445,0
2015-08-25,29.901,30.15,29.024,29.207,1399977,0
2015-08-26,29.717,29.862,29.014,29.717,1702286,0
2015-08-27,29.996,30.324,29.765,30.314,939616,0
2015-08-28,30.093,30.536,29.891,30.42,710678,0
2015-08-31,30.247,30.43,29.92,30.17,904952,0
2015-09-01,30.016,31.51,29.4,29.689,2089589,0
2015-09-02,29.882,29.911,29.118,29.679,1490785,0
2015-09-03,29.63,30.218,29.553,29.966,716281,0
2015-09-04,29.582,29.63,29.118,29.158,913254,0
2015-09-08,29.64,29.784,29.41,29.707,857526,0
2015-09-09,29.966,30.055,29.457,29.515,584275,0
2015-09-10,29.524,29.833,29.207,29.265,495300,0
2015-09-11,29.168,29.707,29.138,29.689,481328,0
2015-09-14,29.707,29.707,29.138,29.265,500213,0
2015-09-15,29.38,29.485,29.236,29.467,656402,0
2015-09-16,29.467,30.189,29.448,30.14,551793,0
2015-09-17,29.966,29.966,29.37,29.419,805054,0
2015-09-18,29.062,29.227,28.308,28.494,1596225,0
2015-09-21,28.58,28.965,28.531,28.84,739840,0
2015-09-22,28.504,28.541,28.235,28.358,655260,0
2015-09-23,28.436,28.598,28.205,28.318,1064882,0
2015-09-24,27.953,28.059,27.287,27.655,880942,0
2015-09-25,27.733,27.867,27.297,27.346,1053668,0
2015-09-28,27.114,27.416,26.335,26.385,949326,0
2015-09-29,26.44,26.567,26.219,26.45,2143970,0
2015-09-30,25.535,27.174,25.402,27.058,2306278,0
2015-10-01,27.048,27.174,26.478,26.74,1114586,0
2015-10-02,26.325,27.154,26.113,27.114,998146,0
2015-10-05,27.356,28.166,27.222,28.106,592733,0
2015-10-06,28.126,28.436,28.089,28.166,614890,0
2015-10-07,28.348,28.975,28.166,28.82,1003956,0
2015-10-08,28.706,29.438,28.598,29.331,827949,0
2015-10-09,29.34,29.774,29.138,29.38,420511,0
2015-10-12,29.39,29.4,28.589,28.628,486533,0
2015-10-13,28.408,28.589,27.837,27.867,943661,0
2015-10-14,27.925,28.136,27.588,27.655,355858,0
2015-10-15,27.675,27.837,27.144,27.675,429437,0
2015-10-16,27.684,27.713,26.961,27.297,658269,0
2015-10-19,27.193,27.442,27.028,27.424,530546,0
2015-10-20,27.406,28.225,27.406,28.069,569749,0
2015-10-21,28.205,28.687,28.05,28.069,669893,0
2015-10-22,28.176,29.148,28.116,28.955,679233,0
2015-10-23,29.178,29.4,28.965,29.292,881810,0
2015-10-26,29.217,29.467,28.899,28.955,553763,0
2015-10-27,28.735,28.745,28.097,28.225,580643,0
2015-10-28,28.338,28.985,27.953,28.879,608663,0
2015-10-29,28.801,28.995,28.531,28.618,504262,0
2015-10-30,28.677,29.265,28.677,29.099,553660,0
2015-11-02,29.148,29.515,28.927,29.331,618543,0
2015-11-03,29.178,29.707,29.043,29.63,409616,0
2015-11-04,29.63,29.862,29.543,29.736,478498,0
2015-11-05,29.833,29.872,29.37,29.784,307601,0
2015-11-06,29.62,29.823,29.207,29.505,306979,0
2015-11-09,29.457,29.534,28.927,29.198,357700,0
2015-11-10,29.109,29.582,28.927,29.582,380661,0
2015-11-11,29.689,30.026,29.467,29.784,623400,0
2015-11-12,29.524,29.524,28.608,28.618,788824,0
2015-11-13,28.541,28.936,28.398,28.618,332298,0
2015-11-16,28.494,28.909,28.388,28.745,651110,0
2015-11-17,28.859,28.995,28.136,28.328,801381,0
2015-11-18,28.408,28.889,28.318,28.879,1031666,0
2015-11-19,28.745,29.39,28.58,29.38,894678,0
2015-11-20,29.38,29.699,29.35,29.67,1606394,0
2015-11-23,29.699,29.938,29.217,29.457,709640,0
2015-11-24,29.273,29.457,28.955,29.41,1178928,0
2015-11-25,29.148,30.565,29.148,30.14,1093623,0
2015-11-27,30.15,30.402,29.901,30.314,541829,0
2015-11-30,30.44,30.719,30.075,30.257,1096633,0
2015-12-01,30.324,30.498,29.524,29.803,699240,0
2015-12-02,29.736,29.833,28.995,29.014,841085,0
2015-12-03,29.109,29.227,28.3,28.513,868106,0
2015-12-04,28.521,28.716,28.066,28.307,849502,0
2015-12-07,28.213,28.213,27.514,27.718,932978,0
2015-12-08,27.399,27.476,26.981,27.126,799422,0
2015-12-09,27.059,27.32,26.875,26.991,978379,0
2015-12-10,27.069,27.243,26.836,26.865,615897,0
2015-12-11,26.535,26.672,26.206,26.391,729397,0
2015-12-14,26.448,26.486,26.011,26.312,1166317,0
2015-12-15,26.419,26.69,26.206,26.623,1351384,0
2015-12-16,26.729,27.156,26.632,27.069,654075,0
2015-12-17,27.088,27.359,26.749,27.136,1311142,0
2015-12-18,27.079,27.176,26.894,26.972,1749463,0
2015-12-21,27.079,27.234,26.846,27.234,751996,0
2015-12-22,27.32,27.708,27.195,27.553,688852,0
2015-12-23,27.814,28.164,27.563,28.019,1049265,0
2015-12-24,28.029,28.144,27.883,28.056,342802,0
2015-12-28,27.94,27.98,27.621,27.786,837086,0
2015-12-29,28.029,28.233,27.795,27.99,753531,0
2015-12-30,28.019,28.154,27.766,28,687459,0
2015-12-31,27.853,28.109,27.728,27.776,650324,0
2016-01-04,27.29,27.582,27.069,27.553,929125,0
2016-01-05,27.611,27.698,26.894,27.106,1364572,0
2016-01-06,26.68,26.865,26.206,26.486,853978,0
2016-01-07,26.041,26.109,25.497,25.635,910017,0
2016-01-08,25.741,26.372,25.468,26.282,2679966,0
2016-01-11,26.382,26.486,25.773,25.963,1678621,0
2016-01-12,26.264,26.362,25.773,26.177,1396279,0
2016-01-13,26.282,26.486,25.673,25.778,1369008,0
2016-01-14,25.877,26.782,25.567,26.575,2604585,0
2016-01-15,25.838,26.322,25.692,26.264,1686903,0
2016-01-19,26.525,26.525,25.497,25.655,1230041,0
2016-01-20,25.227,25.596,24.433,25.364,1230160,0
2016-01-21,25.354,26.061,25.141,25.887,1360950,0
2016-01-22,26.302,26.806,25.868,26.186,1298246,0
2016-01-25,25.848,26.463,25.664,25.76,2117129,0
2016-01-26,25.963,27.039,25.858,26.904,1722191,0
2016-01-27,26.826,27.088,26.322,26.535,1107989,0
2016-01-28,26.914,27.039,26.268,26.68,1863091,0
2016-01-29,26.759,27.494,26.672,27.31,7148236,0
2016-02-01,27.039,27.436,26.739,27.282,900073,0
2016-02-02,26.904,26.981,26.652,26.865,983722,0
2016-02-03,27.176,27.524,26.486,27.494,1000329,0
2016-02-04,27.476,28.881,27.476,28.707,1432368,0
2016-02-05,28.707,29.017,28.454,28.793,1177545,0
2016-02-08,28.417,29.026,28.367,29.026,1219126,0
2016-02-09,28.629,28.968,28.57,28.697,1447628,0
2016-02-10,28.803,28.988,28.134,28.174,942209,0
2016-02-11,27.432,28.124,26.989,27.315,1066551,0
2016-02-12,27.598,28.271,27.482,28.085,719268,0
2016-02-16,28.398,28.403,27.695,28.338,845318,0
2016-02-17,28.592,29.002,28.428,28.651,733390,0
2016-02-18,28.768,28.768,28.223,28.681,791771,0
2016-02-19,28.418,28.558,28.104,28.533,476400,0
2016-02-22,28.855,29.058,28.709,28.914,347153,0
2016-02-23,28.826,29.07,27.949,27.959,896615,0
2016-02-24,27.608,28.008,27.247,27.959,891908,0
2016-02-25,27.959,28.095,27.432,27.657,957617,0
2016-02-26,27.794,27.969,27.633,27.715,1079815,0
2016-02-29,27.705,27.9,27.52,27.53,1458123,0
2016-03-01,27.042,29.128,26.955,29.002,2105716,0
2016-03-02,28.661,29.621,28.661,29.587,1099121,0
2016-03-03,29.499,30.22,29.227,30.172,1100972,0
2016-03-04,30.172,31.128,30.123,30.884,1010204,0
2016-03-07,30.746,32.083,30.746,32.073,1410586,0
2016-03-08,31.897,32.014,30.679,30.699,1020062,0
2016-03-09,30.865,30.898,30.055,30.27,867100,0
2016-03-10,30.347,30.347,29.537,29.676,800989,0
2016-03-11,30.055,30.815,29.919,30.736,780941,0
2016-03-14,30.611,30.825,30.337,30.337,364992,0
2016-03-15,30.172,30.406,29.947,30.337,847432,0
2016-03-16,30.299,30.941,30.28,30.699,919481,0
2016-03-17,30.679,31.723,30.679,31.342,1730122,0
2016-03-18,31.323,31.848,31.323,31.78,3098256,0
2016-03-21,31.723,32.073,31.527,32.064,736044,0
2016-03-22,31.888,32.132,31.723,31.868,674249,0
2016-03-23,31.634,31.77,31.159,31.224,924344,0
2016-03-24,30.961,31.195,30.708,31.06,902683,0
2016-03-28,31.118,31.673,30.912,31.498,614158,0
2016-03-29,31.254,31.478,31.109,31.264,1428616,0
2016-03-30,31.585,31.638,31.155,31.284,663305,0
2016-03-31,31.215,31.38,31.01,31.109,623141,0
2016-04-01,30.806,31.195,30.464,31.155,566767,0
2016-04-04,31.145,31.205,30.523,30.561,721380,0
2016-04-05,30.23,30.503,30.206,30.28,704345,0
2016-04-06,30.299,30.386,29.996,30.075,880118,0
2016-04-07,29.938,30.036,29.489,29.713,739502,0
2016-04-08,30.055,30.523,29.938,30.055,612295,0
2016-04-11,30.23,30.776,30.132,30.571,827195,0
2016-04-12,30.708,31.299,30.699,30.961,771919,0
2016-04-13,31.254,31.537,31.06,31.284,779145,0
2016-04-14,31.469,31.493,31.175,31.389,719199,0
2016-04-15,31.332,31.805,31.294,31.498,908510,0
2016-04-18,31.175,31.76,31.05,31.498,372965,0
2016-04-19,31.634,32.248,31.503,32.083,654378,0
2016-04-20,32.141,32.293,31.936,32.014,557774,0
2016-04-21,31.975,32.273,31.75,31.77,526796,0
2016-04-22,31.731,32.384,31.693,32.199,805841,0
2016-04-25,32.034,32.347,31.79,32.024,692245,0
2016-04-26,32.189,32.413,31.897,32.355,623894,0
2016-04-27,32.522,32.727,32.317,32.502,477831,0
2016-04-28,32.347,32.374,31.878,31.975,791321,0
2016-04-29,31.984,32.102,31.624,31.858,1672326,0
2016-05-02,31.936,32.141,31.469,31.975,1027915,0
2016-05-03,31.693,32.024,31.439,31.907,969193,0
2016-05-04,31.77,31.946,31.314,31.478,1067333,0
2016-05-05,31.604,31.643,31.126,31.126,773246,0
2016-05-06,30.97,31.556,30.855,31.527,784520,0
2016-05-09,31.274,31.508,31.175,31.389,547869,0
2016-05-10,31.429,32.064,31.342,32.044,374956,0
2016-05-11,32.034,32.219,31.858,32.044,347562,0
2016-05-12,32.219,32.512,31.77,31.878,628233,0
2016-05-13,31.703,31.838,31.314,31.478,477336,0
2016-05-16,31.634,32.102,31.602,31.858,585395,0
2016-05-17,31.83,32.238,31.653,31.82,691577,0
2016-05-18,31.604,31.936,31.274,31.498,678086,0
2016-05-19,31.145,31.314,30.746,31,447925,0
2016-05-20,31.155,31.508,30.961,31.459,451698,0
2016-05-23,31.399,31.688,30.727,31.576,417469,0
2016-05-24,31.81,32.189,31.703,32.093,533280,0
2016-05-25,32.317,32.502,32.073,32.327,577663,0
2016-05-26,32.492,32.746,32.347,32.364,489344,0
2016-05-27,32.268,32.564,32.083,32.551,746455,0
2016-05-31,32.551,32.921,32.443,32.667,659610,0
2016-06-01,32.394,32.468,32.093,32.443,711133,0
2016-06-02,33.223,35.729,33.087,34.811,3155363,0
2016-06-03,34.939,35.269,34.579,35.222,1309355,0
2016-06-06,35.398,36.148,35.222,35.953,1223918,0
2016-06-07,35.924,36.098,35.504,35.504,1226411,0
2016-06-08,35.705,35.852,35.421,35.421,914620,0
2016-06-09,35.323,35.744,35.186,35.254,1179861,0
2016-06-10,35.048,35.176,34.823,34.98,579591,0
2016-06-13,34.893,34.941,34.549,34.569,836522,0
2016-06-14,34.432,34.706,34.264,34.422,903871,0
2016-06-15,34.569,34.843,34.451,34.49,603074,0
2016-06-16,34.255,34.638,33.99,34.529,499281,0
2016-06-17,34.599,34.99,34.422,34.745,976097,0
2016-06-20,35.196,35.475,35.166,35.273,616197,0
2016-06-21,35.254,35.387,34.804,34.931,527496,0
2016-06-22,35.058,35.221,34.823,34.863,636576,0
2016-06-23,35.216,35.392,35.068,35.363,435900,0
2016-06-24,33.883,34.5,33.794,33.854,1512253,0
2016-06-27,33.265,33.442,32.542,32.835,940409,0
2016-06-28,33.207,33.423,33.06,33.227,1485242,0
2016-06-29,33.345,33.579,33.237,33.373,1891719,0
2016-06-30,33.472,33.717,33.315,33.658,2501292,0
2016-07-01,33.678,34.049,33.315,33.755,1255802,0
2016-07-05,33.462,33.609,33.001,33.187,930216,0
2016-07-06,33.08,33.1,32.668,32.884,1583031,0
2016-07-07,33.05,33.697,33.028,33.51,1539491,0
2016-07-08,33.874,34.138,33.834,34.049,693057,0
2016-07-11,34.188,34.46,34.009,34.304,430017,0
2016-07-12,34.608,34.931,34.49,34.804,576167,0
2016-07-13,34.706,34.843,34.599,34.638,446323,0
2016-07-14,34.921,35.103,34.796,34.912,336854,0
2016-07-15,35.128,35.176,34.883,34.98,305173,0
2016-07-18,34.912,34.951,34.686,34.735,269556,0
2016-07-19,34.589,34.706,34.235,34.579,250015,0
2016-07-20,34.608,34.745,34.451,34.667,200641,0
2016-07-21,34.676,34.755,34.375,34.47,280342,0
2016-07-22,34.412,34.764,34.235,34.706,366115,0
2016-07-25,34.706,34.951,34.706,34.813,590553,0
2016-07-26,34.863,35.254,34.863,35.254,408631,0
2016-07-27,35.264,35.412,34.951,35.206,408559,0
2016-07-28,35.176,35.397,34.97,35.283,400799,0
2016-07-29,35.216,35.47,34.951,35.392,593902,0
2016-08-01,35.383,35.47,35.118,35.234,386606,0
2016-08-02,35.206,35.363,34.893,34.912,453673,0
2016-08-03,34.873,35.314,34.794,35.254,555153,0
2016-08-04,35.224,35.646,35.224,35.479,412720,0
2016-08-05,35.685,35.911,35.549,35.881,325857,0
2016-08-08,35.99,36.195,35.823,36.038,394317,0
2016-08-09,35.97,36.146,35.773,36.009,357780,0
2016-08-10,36.019,36.067,35.842,35.94,222757,0
2016-08-11,36.102,36.25,36.063,36.162,253442,0
2016-08-12,36.073,36.26,35.847,36.093,230572,0
2016-08-15,36.211,36.516,36.172,36.506,212283,0
2016-08-16,36.467,36.477,36.26,36.27,156617,0
2016-08-17,36.26,36.664,36.162,36.654,379937,0
2016-08-18,36.654,36.84,36.604,36.644,361813,0
2016-08-19,36.604,36.989,36.418,36.762,363948,0
2016-08-22,36.634,36.762,36.497,36.644,335835,0
2016-08-23,36.762,37.076,36.654,36.979,465944,0
2016-08-24,36.92,36.999,36.728,36.772,275458,0
2016-08-25,36.713,37.161,36.634,36.999,271156,0
2016-08-26,37.028,37.274,36.81,36.979,357813,0
2016-08-29,37.028,37.355,36.959,37.196,384134,0
2016-08-30,37.206,37.342,37.046,37.166,369238,0
2016-08-31,37.066,37.171,36.92,36.959,603494,0
2016-09-01,37.009,37.322,36.604,37.312,640435,0
2016-09-02,37.402,37.727,37.245,37.658,690665,0
2016-09-06,37.804,38.041,36.644,36.762,1013724,0
2016-09-07,36.791,36.989,36.526,36.733,832428,0
2016-09-08,36.162,36.91,35.029,36.033,1403034,0
2016-09-09,35.709,36.289,35.571,36.043,921964,0
2016-09-12,35.571,36.555,35.512,36.428,801933,0
2016-09-13,35.935,36.428,35.64,35.709,716564,0
2016-09-14,35.758,35.965,35.492,35.67,618917,0
2016-09-15,35.729,35.857,35.517,35.65,817611,0
2016-09-16,35.541,36.063,35.236,35.965,2127502,0
2016-09-19,36.162,36.462,36.043,36.231,632614,0
2016-09-20,36.428,36.506,35.896,35.906,595215,0
2016-09-21,36.024,36.388,35.975,36.368,692670,0
2016-09-22,36.674,36.9,36.674,36.801,732064,0
2016-09-23,36.604,36.81,36.083,36.083,547210,0
2016-09-26,36.014,36.535,35.926,36.338,640191,0
2016-09-27,36.338,36.535,36.162,36.368,521770,0
2016-09-28,36.467,36.86,36.329,36.85,750557,0
2016-09-29,36.791,36.87,36.279,36.279,717930,0
2016-09-30,36.535,36.954,36.516,36.743,778146,0
2016-10-03,36.584,36.86,36.132,36.142,1304112,0
2016-10-04,36.309,36.574,35.645,35.768,836196,0
2016-10-05,36.024,36.584,36.004,36.348,728469,0
2016-10-06,36.348,36.565,36.083,36.545,552316,0
2016-10-07,36.467,36.477,35.817,35.945,589163,0
2016-10-10,36.102,36.309,35.896,36.172,561656,0
2016-10-11,36.093,36.284,35.463,35.561,555247,0
2016-10-12,35.541,36.106,35.541,35.985,767577,0
2016-10-13,35.621,35.847,35.521,35.699,565668,0
2016-10-14,35.926,36.231,35.837,35.975,483748,0
2016-10-17,35.955,36.221,35.906,36.053,500535,0
2016-10-18,36.438,36.467,35.797,35.837,384475,0
2016-10-19,35.965,36.241,35.709,36.083,309037,0
2016-10-20,35.916,36.216,35.679,35.729,326629,0
2016-10-21,35.433,35.906,35.385,35.719,282536,0
2016-10-24,35.985,36.309,35.63,35.748,402836,0
2016-10-25,35.64,35.729,35.385,35.473,469342,0
2016-10-26,35.315,36.024,35.285,35.787,416011,0
2016-10-27,35.857,35.906,35.345,35.541,504866,0
2016-10-28,35.561,36.063,35.355,35.807,536069,0
2016-10-31,35.886,36.083,35.729,35.945,1379040,0
2016-11-01,36.004,36.053,35.335,35.463,526050,0
2016-11-02,35.365,35.709,35.285,35.453,460597,0
2016-11-03,35.433,35.64,35.315,35.482,392586,0
2016-11-04,35.482,35.926,35.365,35.561,573427,0
2016-11-07,36.122,36.545,36.112,36.526,401590,0
2016-11-08,36.329,37.018,36.25,36.772,344129,0
2016-11-09,36.447,38.346,36.447,38.15,857173,0
2016-11-10,38.386,39.409,38.316,39.321,1094528,0
2016-11-11,39.183,39.586,39.154,39.419,754307,0
2016-11-14,39.764,40.296,39.708,40.286,476550,0
2016-11-15,40.286,40.316,39.961,40.108,642847,0
2016-11-16,39.961,40.108,39.499,39.725,518824,0
2016-11-17,39.891,39.951,39.429,39.469,351441,0
2016-11-18,39.439,39.538,39.312,39.469,341946,0
2016-11-21,39.774,39.842,39.069,39.203,1151416,0
2016-11-22,39.312,39.991,39.154,39.951,481629,0
2016-11-23,39.921,40.098,39.616,39.931,640361,0
2016-11-25,39.951,40.167,39.911,40.157,138305,0
2016-11-28,40.001,40.04,39.203,39.36,888848,0
2016-11-29,39.173,39.646,38.868,39.4,612027,0
2016-11-30,39.725,40.03,39.528,39.921,963079,0
2016-12-01,41.338,45.562,41.338,44.242,3701796,0
2016-12-02,44.04,44.188,42.607,42.795,2239930,0
2016-12-05,42.884,42.933,42.686,42.825,1330389,0
2016-12-06,42.953,43.773,42.706,43.526,1306884,0
2016-12-07,43.496,43.98,43.486,43.803,969662,0
2016-12-08,44.01,44.188,43.674,43.96,881857,0
2016-12-09,43.902,44.11,43.783,44.03,682537,0
2016-12-12,44.237,44.277,43.348,43.645,529127,0
2016-12-13,43.96,43.96,43.151,43.596,602159,0
2016-12-14,43.506,43.97,42.795,42.815,535457,0
2016-12-15,42.686,43.358,42.686,43.002,738823,0
2016-12-16,42.834,43.151,42.172,42.212,1844530,0
2016-12-19,42.261,42.681,42.073,42.676,499463,0
2016-12-20,42.913,42.992,42.479,42.637,543491,0
2016-12-21,42.508,42.839,42.301,42.439,425389,0
2016-12-22,42.449,42.558,42.172,42.311,508292,0
2016-12-23,42.479,42.488,42.142,42.271,238649,0
2016-12-27,42.212,42.479,41.975,42.142,433407,0
2016-12-28,42.212,42.434,41.688,41.758,361185,0
2016-12-29,41.797,42.083,41.574,41.905,496091,0
2016-12-30,42.064,42.103,41.491,41.579,418564,0
2017-01-03,41.995,42.202,41.312,41.758,726626,0
2017-01-04,41.768,42.222,41.728,42.005,641437,0
2017-01-05,41.915,42.034,41.164,41.648,952818,0
2017-01-06,41.787,41.915,41.421,41.471,658729,0
2017-01-09,41.204,41.332,40.789,40.799,404495,0
2017-01-10,41.075,41.421,41.012,41.381,580292,0
2017-01-11,41.421,41.95,41.391,41.935,514360,0
2017-01-12,41.777,41.777,41.007,41.401,540391,0
2017-01-13,41.471,41.965,41.471,41.758,353172,0
2017-01-17,41.569,41.628,40.987,41.184,521799,0
2017-01-18,41.284,41.777,41.134,41.411,438603,0
2017-01-19,41.531,41.826,41.244,41.461,391206,0
2017-01-20,41.569,41.688,41.352,41.688,422176,0
2017-01-23,41.441,41.638,41.105,41.401,412174,0
2017-01-24,41.648,42.311,41.471,42.162,571836,0
2017-01-25,42.488,42.943,42.192,42.854,678294,0
2017-01-26,42.854,42.874,42.133,42.261,692739,0
2017-01-27,42.172,42.399,41.995,42.321,611060,0
2017-01-30,42.073,42.073,41.54,42.005,446673,0
2017-01-31,41.846,41.846,41.184,41.748,1556209,0
2017-02-01,41.885,42.068,41.152,41.511,630717,0
2017-02-02,41.491,41.748,41.214,41.481,623304,0
2017-02-03,41.648,42.113,41.534,41.915,396159,0
2017-02-06,41.688,41.849,41.105,41.362,456183,0
2017-02-07,41.342,41.648,41.194,41.441,384551,0
2017-02-08,41.244,41.401,40.997,41.085,331415,0
2017-02-09,41.224,41.521,40.967,41.421,320634,0
2017-02-10,41.794,41.833,41.466,41.804,347757,0
2017-02-13,41.972,42.24,41.863,42.062,334971,0
2017-02-14,41.644,41.836,41.546,41.644,325965,0
2017-02-15,41.585,41.962,41.416,41.873,326050,0
2017-02-16,41.902,42.032,41.615,41.813,231050,0
2017-02-17,41.595,41.942,41.386,41.912,291871,0
2017-02-21,41.992,42.2,41.873,42.101,294631,0
2017-02-22,41.853,42.478,41.853,42.468,449098,0
2017-02-23,42.686,42.796,42.062,42.121,1187360,0
2017-02-24,41.813,42.796,41.436,42.776,353661,0
2017-02-27,42.776,43.272,42.776,43.272,616116,0
2017-02-28,43.074,43.332,42.528,42.617,958446,0
2017-03-01,45.018,47.31,44.988,45.564,1767961,0
2017-03-02,45.723,45.832,44.71,44.81,933890,0
2017-03-03,44.671,45.137,44.671,44.84,701954,0
2017-03-06,44.403,44.84,44.304,44.73,521665,0
2017-03-07,44.602,44.86,44.403,44.472,405591,0
2017-03-08,44.582,44.77,44.145,44.175,379035,0
2017-03-09,44.135,44.185,43.411,43.659,546027,0
2017-03-10,43.887,44.234,43.619,44.185,492146,0
2017-03-13,44.194,44.492,44.185,44.462,298719,0
2017-03-14,44.135,44.324,43.848,44.175,297862,0
2017-03-15,44.383,45.078,44.106,44.919,501540,0
2017-03-16,45.088,45.088,44.582,44.76,273260,0
2017-03-17,44.77,44.909,44.572,44.77,939075,0
2017-03-20,44.562,45.038,44.482,44.82,331584,0
2017-03-21,45.118,45.128,43.917,44.016,477713,0
2017-03-22,44.016,44.472,43.768,44.354,422982,0
2017-03-23,44.462,45.088,44.234,44.661,474306,0
2017-03-24,44.74,45.098,44.383,44.522,423318,0
2017-03-27,43.659,44.671,43.659,44.492,419809,0
2017-03-28,44.403,45.028,44.234,44.85,731496,0
2017-03-29,44.78,45.058,44.612,44.929,409464,0
2017-03-30,44.86,45.147,44.78,45.088,414127,0
2017-03-31,45.008,45.474,44.835,45.167,719068,0
2017-04-03,45.216,45.246,44.284,44.373,1033683,0
2017-04-04,44.294,44.701,44.076,44.452,522896,0
2017-04-05,44.83,45.246,44.202,44.254,543133,0
2017-04-06,44.214,44.978,44.214,44.81,383115,0
2017-04-07,44.612,45.088,44.532,44.73,382515,0
2017-04-10,44.87,45.484,44.85,45.256,665403,0
2017-04-11,45.137,45.604,44.939,45.594,529096,0
2017-04-12,45.455,45.584,44.224,44.324,599885,0
2017-04-13,44.264,44.433,43.718,43.718,384139,0
2017-04-17,44.016,44.324,43.738,44.314,296782,0
2017-04-18,43.996,44.393,43.848,44.165,391181,0
2017-04-19,44.443,44.512,44.125,44.324,408931,0
2017-04-20,44.612,45.139,44.542,45.098,418851,0
2017-04-21,45.167,45.356,44.83,45.197,424626,0
2017-04-24,45.782,45.971,45.445,45.732,390361,0
2017-04-25,46.11,47.072,46.07,46.526,956888,0
2017-04-26,46.487,46.754,46.199,46.358,877393,0
2017-04-27,46.328,46.536,46.04,46.258,457850,0
2017-04-28,46.328,46.487,45.742,45.921,904968,0
2017-05-01,46.169,46.348,45.673,45.911,539751,0
2017-05-02,46.1,46.447,45.832,46.358,552434,0
2017-05-03,46.159,46.358,45.981,46.308,367230,0
2017-05-04,46.328,46.496,45.901,46.12,355327,0
2017-05-05,46.169,46.725,46.07,46.725,298495,0
2017-05-08,46.656,46.824,46.328,46.546,290692,0
2017-05-09,46.576,46.695,46.328,46.467,284781,0
2017-05-10,46.526,46.685,46.238,46.496,208846,0
2017-05-11,46.258,46.437,45.732,46.358,196739,0
2017-05-12,46.258,46.358,46.06,46.199,411956,0
2017-05-15,46.388,46.773,46.378,46.616,259198,0
2017-05-16,46.774,46.933,46.299,46.705,467807,0
2017-05-17,46,46.11,45.584,45.644,362305,0
2017-05-18,45.474,45.882,45.226,45.574,429582,0
2017-05-19,45.812,46.804,45.812,46.417,488198,0
2017-05-22,46.646,46.819,46.457,46.725,341001,0
2017-05-23,46.754,46.874,46.348,46.546,463284,0
2017-05-24,46.606,46.784,46.437,46.526,499518,0
2017-05-25,46.774,46.774,46.11,46.467,332561,0
2017-05-26,46.358,46.576,46.179,46.318,661476,0
2017-05-30,46.209,46.487,45.673,46.467,558693,0
2017-05-31,46.884,47.747,46.526,47.588,1341370,0
2017-06-01,48.521,48.531,45.494,45.762,1521670,0
2017-06-02,45.852,46.566,45.812,46.348,1213531,0
2017-06-05,46.288,46.288,45.108,45.128,913920,0
2017-06-06,44.929,45.212,44.562,44.84,778193,0
2017-06-07,44.81,45.068,44.492,44.75,679611,0
2017-06-08,44.825,46.269,44.701,45.971,1066456,0
2017-06-09,46.03,46.429,45.841,46.13,672539,0
2017-06-12,46.2,46.459,46.06,46.339,433404,0
2017-06-13,46.479,46.787,46.2,46.718,562035,0
2017-06-14,46.708,46.827,46.259,46.508,356129,0
2017-06-15,46.11,46.508,45.922,46.479,427738,0
2017-06-16,46.339,47.046,46.339,47.026,932394,0
2017-06-19,47.166,47.166,46.464,46.817,503035,0
2017-06-20,46.568,46.568,45.792,45.801,597541,0
2017-06-21,45.901,45.971,44.875,44.925,492193,0
2017-06-22,44.925,45.353,44.805,45.144,432890,0
2017-06-23,45.154,45.453,45.024,45.383,998455,0
2017-06-26,45.413,45.472,44.93,44.994,526274,0
2017-06-27,45.104,45.144,44.725,44.725,388229,0
2017-06-28,45.044,45.692,44.984,45.313,353944,0
2017-06-29,45.393,45.433,44.486,44.805,351545,0
2017-06-30,44.964,45.547,44.88,45.363,454577,0
2017-07-03,45.612,45.801,45.383,45.383,252685,0
2017-07-05,45.393,45.801,45.258,45.702,465169,0
2017-07-06,45.582,45.841,44.974,45.144,925075,0
2017-07-07,45.154,45.497,44.994,45.423,381654,0
2017-07-10,45.303,45.751,45.204,45.492,370834,0
2017-07-11,45.522,45.781,45.213,45.642,409983,0
2017-07-12,46.04,46.538,46.04,46.09,585453,0
2017-07-13,46.16,46.568,45.712,46.479,485105,0
2017-07-14,46.469,46.947,46.13,46.578,464560,0
2017-07-17,46.528,46.638,46.299,46.449,250890,0
2017-07-18,46.389,46.728,46.239,46.469,254945,0
2017-07-19,46.479,46.827,46.309,46.807,340045,0
2017-07-20,46.827,47.246,46.519,46.987,462242,0
2017-07-21,46.807,46.877,46.309,46.837,181136,0
2017-07-24,46.757,47.066,46.508,46.997,223637,0
2017-07-25,47.305,47.739,47.161,47.465,871528,0
2017-07-26,47.485,47.485,46.772,46.807,268459,0
2017-07-27,46.937,47.186,46.738,46.987,253566,0
2017-07-28,46.807,47.465,46.718,47.405,269321,0
2017-07-31,47.425,47.694,47.236,47.305,403231,0
2017-08-01,47.295,47.454,46.782,46.907,377061,0
2017-08-02,46.907,47.086,46.698,46.867,326023,0
2017-08-03,46.887,47.146,46.658,46.807,340506,0
2017-08-04,46.947,47.355,46.917,47.315,248290,0
2017-08-07,47.315,47.495,47.141,47.415,219650,0
2017-08-08,47.375,47.813,47.241,47.385,193006,0
2017-08-09,47.265,47.395,46.698,46.857,319202,0
2017-08-10,46.608,46.817,46.08,46.11,411448,0
2017-08-11,45.48,46.7,45.04,46.49,328741,0
2017-08-14,46.8,47.34,46.8,47.25,399982,0
2017-08-15,47.22,47.37,46.78,46.78,235214,0
2017-08-16,46.86,47.4699,46.86,47.07,196075,0
2017-08-17,46.95,47.17,46.27,46.29,231079,0
2017-08-18,46.13,46.714,45.99,46.35,333855,0
2017-08-21,46.32,46.72,46.245,46.63,222768,0
2017-08-22,46.78,47.2,46.695,47.15,189585,0
2017-08-23,46.9,47.17,46.86,46.87,172984,0
2017-08-24,47.11,47.19,46.49,46.54,281586,0
2017-08-25,46.73,47.15,46.6,46.93,234162,0
2017-08-28,47.12,47.22,46.47,46.59,261808,0
2017-08-29,46.31,46.64,46.25,46.52,269685,0
2017-08-30,46.56,46.85,46.41,46.74,318057,0
2017-08-31,46.9,47.3,46.69,47.25,280705,0
2017-09-01,47.33,47.5599,47.2458,47.37,251368,0
2017-09-05,47.43,47.55,46.2,46.39,439115,0
2017-09-06,46.62,46.78,46,46.57,838554,0
2017-09-07,44.8,45.05,42.59,43.4,1263616,0
2017-09-08,42.99,43.58,42.91,43.43,654946,0
2017-09-11,43.65,43.76,43.37,43.51,745164,0
2017-09-12,43.64,44.36,43.52,44.21,585053,0
2017-09-13,44.17,44.66,43.97,44.27,590818,0
2017-09-14,44.27,44.77,44.18,44.72,433964,0
2017-09-15,44.62,45.04,44.54,44.83,951426,0
2017-09-18,44.93,45.17,44.705,45.08,675029,0
2017-09-19,45.11,45.44,44.93,45.24,573118,0
2017-09-20,45.3,45.39,44.91,45.01,621370,0
2017-09-21,45.02,45.33,44.93,45.19,348780,0
2017-09-22,45.23,45.62,45.23,45.43,304002,0
2017-09-25,45.52,46.41,45.5,46.08,660308,0
2017-09-26,46.1,46.12,45.635,45.64,601087,0
2017-09-27,45.83,45.97,45.42,45.74,516976,0
2017-09-28,45.66,46.11,45.38,46.01,401781,0
2017-09-29,46.05,46.28,45.86,45.94,513717,0
2017-10-02,46,46.58,46,46.53,684604,0
2017-10-03,46.57,46.69,46.3,46.56,367304,0
2017-10-04,46.57,46.89,46.51,46.87,353841,0
2017-10-05,46.94,46.97,46.15,46.21,378104,0
2017-10-06,46.09,46.48,46.07,46.34,222272,0
2017-10-09,46.41,46.57,45.94,46.03,203674,0
2017-10-10,46.41,46.43,45.96,46.04,292330,0
2017-10-11,46.02,46.21,46.01,46.06,240940,0
2017-10-12,45.99,46.605,45.9796,46.45,370030,0
2017-10-13,46.7,46.84,46.45,46.45,184921,0
2017-10-16,46.69,47,46.52,46.91,235965,0
2017-10-17,46.84,47.1,46.69,46.84,307176,0
2017-10-18,46.9,47.21,46.9,46.97,313375,0
2017-10-19,46.78,47.04,46.67,46.91,226913,0
2017-10-20,47.01,47.41,47.01,47.17,196189,0
2017-10-23,47.07,47.4,47.06,47.14,373941,0
2017-10-24,47.03,47.84,47.03,47.77,341108,0
2017-10-25,47.77,47.86,47.46,47.68,486623,0
2017-10-26,47.88,48.25,47.5,48.17,500491,0
2017-10-27,48.1,48.33,47.97,48.12,441510,0
2017-10-30,47.84,48.08,47.09,47.38,589334,0
2017-10-31,47.56,47.82,47.21,47.21,587699,0
2017-11-01,47.66,47.965,47.4,47.61,372278,0
2017-11-02,47.71,48.125,47.65,47.89,425607,0
2017-11-03,47.95,48.08,47.54,47.77,437278,0
2017-11-06,47.72,47.93,47.31,47.82,258218,0
2017-11-07,47.97,47.99,47.34,47.57,308657,0
2017-11-08,47.52,47.52,47.08,47.24,301134,0
2017-11-09,46.85,47.1,46.16,46.42,485729,0
2017-11-10,46.39,46.6,46.16,46.28,337894,0
