Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.881,10.083,9.818,10.037,214913,0
2005-02-28,10.158,10.196,9.894,9.908,194372,0
2005-03-01,9.946,10.228,9.946,10.018,171828,0
2005-03-02,10.114,10.307,10.048,10.293,234446,0
2005-03-03,10.248,10.285,10.177,10.277,203893,0
2005-03-04,10.335,10.436,10.315,10.372,145780,0
2005-03-07,10.372,10.372,10.24,10.24,145280,0
2005-03-08,10.335,10.524,10.335,10.509,120731,0
2005-03-09,10.517,10.531,10.335,10.416,136766,0
2005-03-10,10.416,10.459,10.236,10.236,128749,0
2005-03-11,10.251,10.332,10.201,10.26,143274,0
2005-03-14,10.26,10.319,10.236,10.273,103196,0
2005-03-15,10.332,10.4,10.302,10.361,145280,0
2005-03-16,10.4,10.464,10.302,10.302,123740,0
2005-03-17,10.352,10.471,10.332,10.436,214913,0
2005-03-18,10.38,10.459,10.298,10.416,144278,0
2005-03-21,10.38,10.452,10.251,10.251,115721,0
2005-03-22,10.315,10.356,10.154,10.154,145280,0
2005-03-23,10.088,10.154,9.934,10.018,196375,0
2005-03-24,10.044,10.073,9.881,9.941,152295,0
2005-03-28,9.941,9.941,9.761,9.89,237454,0
2005-03-29,9.901,10.052,9.901,9.917,135257,0
2005-03-30,9.946,10.073,9.863,10.013,128749,0
2005-03-31,10.123,10.315,10.06,10.277,123235,0
2005-04-01,10.269,10.28,10.138,10.138,134259,0
2005-04-04,10.096,10.345,10.052,10.28,109710,0
2005-04-05,10.28,10.345,10.228,10.327,138263,0
2005-04-06,10.305,10.424,10.269,10.416,124238,0
2005-04-07,10.408,10.531,10.364,10.4,167820,0
2005-04-08,10.38,10.4,10.332,10.345,136766,0
2005-04-11,10.372,10.421,10.332,10.349,188359,0
2005-04-12,10.34,10.361,10.273,10.307,170828,0
2005-04-13,10.298,10.298,10.15,10.163,132752,0
2005-04-14,10.172,10.277,10.167,10.244,218921,0
2005-04-15,10.264,10.412,10.189,10.189,149788,0
2005-04-18,10.172,10.193,10.096,10.158,151291,0
2005-04-19,10.181,10.232,10.127,10.232,117227,0
2005-04-20,10.181,10.225,10.031,10.073,273522,0
2005-04-21,10.06,10.189,10.022,10.141,122737,0
2005-04-22,10.141,10.225,10.123,10.13,142776,0
2005-04-25,10.13,10.236,10.08,10.1,223426,0
2005-04-26,10.119,10.193,10.055,10.105,113717,0
2005-04-27,10.123,10.123,9.988,10.001,143775,0
2005-04-28,9.973,10.119,9.901,9.988,169824,0
2005-04-29,10.037,10.13,9.997,10.073,157300,0
2005-05-02,10.073,10.201,10.073,10.167,79149,0
2005-05-03,10.141,10.221,10.141,10.201,116721,0
2005-05-04,10.201,10.345,10.201,10.315,83661,0
2005-05-05,10.375,10.576,10.26,10.289,296567,0
2005-05-06,10.324,10.44,10.293,10.403,210405,0
2005-05-09,10.58,10.708,10.48,10.667,916758,0
2005-05-10,10.703,10.799,10.58,10.724,481424,0
2005-05-11,10.677,10.717,10.527,10.599,417800,0
2005-05-12,10.559,10.559,10.444,10.492,306086,0
2005-05-13,10.408,10.408,10.201,10.228,264508,0
2005-05-16,10.28,10.4,10.201,10.392,219919,0
2005-05-17,10.392,10.464,10.352,10.432,189363,0
2005-05-18,10.495,10.76,10.476,10.67,224432,0
2005-05-19,10.663,10.737,10.58,10.677,496450,0
2005-05-20,10.724,10.724,10.596,10.7,140768,0
2005-05-23,10.751,10.763,10.691,10.695,107210,0
2005-05-24,10.691,10.807,10.66,10.686,187858,0
2005-05-25,10.677,10.695,10.62,10.66,103699,0
2005-05-26,10.628,10.636,10.535,10.628,141773,0
2005-05-27,10.628,10.87,10.625,10.866,84162,0
2005-05-31,10.94,10.974,10.655,10.695,304835,0
2005-06-01,10.745,10.765,10.548,10.724,271522,0
2005-06-02,10.74,10.74,10.488,10.544,184355,0
2005-06-03,10.596,10.832,10.583,10.82,148033,0
2005-06-06,10.978,10.978,10.7,10.729,188359,0
2005-06-07,10.751,10.807,10.588,10.628,158552,0
2005-06-08,10.67,10.824,10.667,10.67,111212,0
2005-06-09,10.663,10.703,10.514,10.64,181598,0
2005-06-10,10.645,10.902,10.645,10.713,134007,0
2005-06-13,10.774,10.795,10.599,10.703,144028,0
2005-06-14,10.673,10.763,10.599,10.755,115721,0
2005-06-15,10.88,10.955,10.777,10.827,97434,0
2005-06-16,10.88,11.014,10.82,10.932,247475,0
2005-06-17,10.952,11.167,10.947,11.054,266010,0
2005-06-20,11.099,11.355,11.054,11.218,338399,0
2005-06-21,11.229,11.283,11.046,11.091,190364,0
2005-06-22,11.117,11.303,11.117,11.298,277030,0
2005-06-23,11.26,11.371,11.15,11.218,123740,0
2005-06-24,11.218,11.413,11.066,11.07,214913,0
2005-06-27,11.112,11.462,11.099,11.359,249730,0
2005-06-28,11.374,11.729,11.255,11.457,219172,0
2005-06-29,11.517,11.559,11.234,11.559,122236,0
2005-06-30,11.554,11.587,11.347,11.379,112463,0
2005-07-01,11.479,11.927,11.479,11.69,120480,0
2005-07-05,11.497,11.497,11.225,11.382,475913,0
2005-07-06,11.386,11.697,11.386,11.595,281788,0
2005-07-07,11.608,11.876,11.534,11.683,266010,0
2005-07-08,11.729,11.778,11.663,11.75,185605,0
2005-07-11,11.725,11.813,11.641,11.701,429825,0
2005-07-12,11.81,11.927,11.713,11.897,190115,0
2005-07-13,11.846,11.893,11.716,11.753,160309,0
2005-07-14,11.832,11.897,11.517,11.529,178347,0
2005-07-15,11.575,11.575,11.294,11.476,275782,0
2005-07-18,11.583,11.583,11.382,11.399,242215,0
2005-07-19,11.382,11.443,11.29,11.443,201138,0
2005-07-20,11.448,11.529,11.225,11.317,291309,0
2005-07-21,11.322,11.567,11.317,11.317,223174,0
2005-07-22,11.366,11.439,11.278,11.371,114719,0
2005-07-25,11.417,11.479,11.303,11.462,257492,0
2005-07-26,11.439,11.439,11.278,11.339,120731,0
2005-07-27,11.303,11.52,11.214,11.52,189615,0
2005-07-28,11.355,11.479,11.339,11.443,185857,0
2005-07-29,11.408,11.583,11.313,11.512,200132,0
2005-08-01,11.484,11.512,11.435,11.476,110967,0
2005-08-02,11.945,12.088,11.818,11.828,418048,0
2005-08-03,11.893,11.914,11.663,11.841,248227,0
2005-08-04,11.901,12.034,11.869,11.952,219673,0
2005-08-05,11.952,11.952,11.742,11.766,157048,0
2005-08-08,11.854,11.949,11.716,11.778,268015,0
2005-08-09,11.832,11.858,11.58,11.697,284292,0
2005-08-10,11.697,11.774,11.672,11.75,262754,0
2005-08-11,11.733,11.81,11.617,11.645,155051,0
2005-08-12,11.658,11.742,11.617,11.725,133004,0
2005-08-15,11.753,11.753,11.58,11.621,232446,0
2005-08-16,11.637,11.637,11.317,11.394,251732,0
2005-08-17,11.326,11.484,11.26,11.382,154797,0
2005-08-18,11.379,11.382,11.183,11.204,286800,0
2005-08-19,11.239,11.352,11.239,11.317,109461,0
2005-08-22,11.386,11.386,11.309,11.352,132752,0
2005-08-23,11.408,11.52,11.371,11.435,123988,0
2005-08-24,11.457,11.629,11.451,11.621,111962,0
2005-08-25,11.625,11.737,11.525,11.645,1015696,0
2005-08-26,11.641,11.65,11.294,11.294,947063,0
2005-08-29,11.343,11.534,11.099,11.503,291806,0
2005-08-30,11.503,11.637,11.386,11.637,1130417,0
2005-08-31,11.658,11.914,11.605,11.81,1231864,0
2005-09-01,11.801,12.017,11.778,11.813,304581,0
2005-09-02,11.796,12.16,11.667,12.072,1175251,0
2005-09-06,12.169,12.2,12.085,12.145,1535694,0
2005-09-07,12.125,12.15,11.837,11.905,2128079,0
2005-09-08,11.905,11.955,11.697,11.737,1777906,0
2005-09-09,11.841,12.228,11.813,12.228,2441678,0
2005-09-12,12.576,12.576,12.093,12.177,2506808,0
2005-09-13,12.177,12.289,12.093,12.236,2273105,0
2005-09-14,12.252,12.31,12.177,12.261,1573766,0
2005-09-15,12.236,12.444,12.156,12.436,1744847,0
2005-09-16,12.469,12.716,12.452,12.627,431579,0
2005-09-19,12.995,13.016,12.809,12.954,397010,0
2005-09-20,13.028,13.028,12.712,12.777,494696,0
2005-09-21,12.878,12.98,12.741,12.791,266010,0
2005-09-22,12.887,12.906,12.585,12.605,417800,0
2005-09-23,12.623,12.976,12.428,12.954,379224,0
2005-09-26,12.976,13.052,12.766,12.911,280282,0
2005-09-27,12.927,12.954,12.84,12.924,202640,0
2005-09-28,12.976,12.976,12.623,12.687,404274,0
2005-09-29,12.703,12.759,12.534,12.641,514236,0
2005-09-30,12.656,12.85,12.641,12.746,308340,0
2005-10-03,12.816,12.828,12.585,12.636,237454,0
2005-10-04,12.695,12.695,12.424,12.46,307839,0
2005-10-05,12.464,12.477,12.057,12.097,338399,0
2005-10-06,12.038,12.141,11.575,11.977,729401,0
2005-10-07,12.076,12.245,11.801,12.042,489937,0
2005-10-10,12.097,12.177,11.984,12.081,157552,0
2005-10-11,12.085,12.109,11.888,11.964,365452,0
2005-10-12,12.217,12.225,12.034,12.085,621694,0
2005-10-13,11.984,12.021,11.563,11.683,773734,0
2005-10-14,11.697,11.742,11.59,11.697,449360,0
2005-10-17,11.858,11.964,11.667,11.742,416049,0
2005-10-18,11.633,11.633,11.43,11.491,446606,0
2005-10-19,11.497,11.641,11.322,11.637,416551,0
2005-10-20,11.679,11.701,11.457,11.567,509725,0
2005-10-21,11.466,11.686,11.239,11.594,415045,0
2005-10-24,11.594,11.805,11.5,11.774,375466,0
2005-10-25,11.837,12.05,11.818,11.949,353425,0
2005-10-26,11.949,12.034,11.747,11.81,328882,0
2005-10-27,11.81,12.052,11.737,11.938,300329,0
2005-10-28,12.031,12.093,11.888,11.909,297322,0
2005-10-31,12.358,12.473,12.184,12.252,1066292,0
2005-11-01,12.252,12.3,12.105,12.184,363947,0
2005-11-02,12.193,12.308,12.145,12.269,251732,0
2005-11-03,12.387,12.477,12.113,12.133,509229,0
2005-11-04,12.093,12.464,12.093,12.405,241964,0
2005-11-07,12.46,12.46,12.088,12.129,246725,0
2005-11-08,12.072,12.164,11.981,12.088,227434,0
2005-11-09,12.076,12.233,11.984,12.177,234446,0
2005-11-10,12.376,12.376,11.927,12.005,570839,0
2005-11-11,12.076,12.153,11.893,12.097,211907,0
2005-11-14,12.057,12.153,11.942,12.021,235453,0
2005-11-15,11.935,12.072,11.905,11.955,398262,0
2005-11-16,11.984,12.057,11.931,12.012,160056,0
2005-11-17,12.063,12.105,11.993,12.072,304084,0
2005-11-18,12.063,12.153,12.059,12.121,177841,0
2005-11-21,12.141,12.193,12.059,12.136,266010,0
2005-11-22,12.193,12.3,12.063,12.256,405274,0
2005-11-23,12.277,12.456,12.245,12.452,525008,0
2005-11-25,13.17,13.22,12.857,12.971,367707,0
2005-11-28,13.031,13.096,12.668,12.75,383485,0
2005-11-29,12.724,12.9,12.712,12.741,165817,0
2005-11-30,12.821,12.821,12.353,12.411,213657,0
2005-12-01,12.372,12.448,12.197,12.369,400265,0
2005-12-02,12.376,12.496,12.236,12.414,216917,0
2005-12-05,12.414,12.53,12.384,12.387,170576,0
2005-12-06,12.441,12.652,12.411,12.504,275026,0
2005-12-07,12.528,12.538,12.332,12.337,169824,0
2005-12-08,12.419,12.496,12.193,12.2,306337,0
2005-12-09,12.22,12.369,12.217,12.225,162563,0
2005-12-12,12.315,12.396,12.295,12.319,167569,0
2005-12-13,12.369,12.477,12.345,12.366,158805,0
2005-12-14,12.424,12.528,12.366,12.396,155797,0
2005-12-15,12.392,12.484,12.319,12.419,253485,0
2005-12-16,12.496,12.585,12.409,12.473,168823,0
2005-12-19,12.543,12.572,12.315,12.428,185605,0
2005-12-20,12.436,12.477,12.31,12.387,160056,0
2005-12-21,12.387,12.524,12.345,12.477,139768,0
2005-12-22,12.48,12.589,12.448,12.538,477668,0
2005-12-23,12.496,12.675,12.484,12.593,152544,0
2005-12-27,12.644,12.668,12.304,12.366,107452,0
2005-12-28,12.489,12.612,12.489,12.605,141773,0
2005-12-29,12.612,12.623,12.489,12.543,137265,0
2005-12-30,12.543,12.543,12.405,12.484,95432,0
2006-01-03,12.48,12.8,12.456,12.733,346414,0
2006-01-04,12.719,12.786,12.627,12.641,258247,0
2006-01-05,12.576,12.576,12.315,12.369,192117,0
2006-01-06,12.369,12.369,12.209,12.308,278285,0
2006-01-09,12.252,12.252,12.113,12.125,229940,0
2006-01-10,12.125,12.372,12.088,12.341,217669,0
2006-01-11,12.337,12.411,12.337,12.35,175088,0
2006-01-12,12.35,12.372,12.177,12.265,167071,0
2006-01-13,12.256,12.372,12.256,12.337,128749,0
2006-01-17,12.376,12.392,12.179,12.212,220173,0
2006-01-18,12.16,12.16,11.901,12.026,263005,0
2006-01-19,12.05,12.16,11.917,12.133,187607,0
2006-01-20,12.193,12.323,12.153,12.212,132752,0
2006-01-23,12.179,12.452,12.179,12.444,316108,0
2006-01-24,12.436,12.636,12.4,12.627,583116,0
2006-01-25,12.687,12.77,12.636,12.716,783252,0
2006-01-26,12.703,12.737,12.534,12.615,1108123,0
2006-01-27,12.615,12.77,12.615,12.679,115222,0
2006-01-30,12.679,12.773,12.652,12.687,190364,0
2006-01-31,12.687,12.746,12.627,12.675,368206,0
2006-02-01,12.687,12.716,12.627,12.649,464639,0
2006-02-02,12.649,12.773,12.52,12.547,322616,0
2006-02-03,12.547,12.66,12.392,12.641,282040,0
2006-02-06,12.664,12.707,12.568,12.683,231442,0
2006-02-07,12.679,12.687,12.524,12.675,386993,0
2006-02-08,12.649,12.683,12.513,12.619,433830,0
2006-02-09,12.703,12.891,12.695,12.716,269264,0
2006-02-10,12.716,12.716,12.473,12.52,412541,0
2006-02-13,12.452,12.48,12.236,12.323,449111,0
2006-02-14,12.315,12.491,12.308,12.444,344409,0
2006-02-15,12.452,12.452,12.088,12.228,1111877,0
2006-02-16,12.01,12.3,11.981,12.285,628205,0
2006-02-17,12.376,12.484,12.289,12.441,745680,0
2006-02-21,12.409,12.605,12.38,12.605,463388,0
2006-02-22,12.6,12.69,12.56,12.656,155051,0
2006-02-23,12.627,12.679,12.411,12.572,202640,0
2006-02-24,12.56,12.612,12.509,12.547,232446,0
2006-02-27,12.509,12.623,12.501,12.585,97187,0
2006-02-28,12.589,12.605,12.513,12.585,410290,0
2006-03-01,12.547,12.56,12.4,12.444,518496,0
2006-03-02,12.528,12.528,12.252,12.3,525008,0
2006-03-03,12.256,12.444,12.225,12.436,293060,0
2006-03-06,12.477,12.477,12.205,12.261,911494,0
2006-03-07,12.169,12.256,12.076,12.184,713118,0
2006-03-08,12.105,12.125,12.026,12.105,432079,0
2006-03-09,12.097,12.172,12.012,12.031,192620,0
2006-03-10,12.017,12.145,11.931,12.052,157802,0
2006-03-13,12.052,12.093,11.964,12.059,109710,0
2006-03-14,12.038,12.256,12.038,12.217,411538,0
2006-03-15,12.225,12.256,12.102,12.217,153546,0
2006-03-16,12.241,12.424,12.209,12.424,191365,0
2006-03-17,12.424,12.424,12.045,12.059,260247,0
2006-03-20,12.017,12.141,11.909,11.922,153794,0
2006-03-21,11.901,11.901,11.774,11.801,333641,0
2006-03-22,11.766,11.828,11.625,11.792,193122,0
2006-03-23,11.778,11.893,11.65,11.785,172834,0
2006-03-24,11.785,11.938,11.757,11.792,201385,0
2006-03-27,11.705,11.705,11.512,11.567,540285,0
2006-03-28,11.497,11.595,11.497,11.539,157552,0
2006-03-29,11.5,11.658,11.5,11.567,224432,0
2006-03-30,11.65,11.893,11.65,11.88,565833,0
2006-03-31,11.828,11.828,11.435,11.525,373216,0
2006-04-03,11.462,11.517,11.303,11.359,371712,0
2006-04-04,11.331,11.443,11.204,11.355,267011,0
2006-04-05,11.355,11.443,11.286,11.386,267764,0
2006-04-06,11.43,11.484,11.386,11.454,154547,0
2006-04-07,11.451,11.512,11.451,11.495,1092092,0
2006-04-10,11.508,11.613,11.435,11.58,201138,0
2006-04-11,11.58,11.645,11.497,11.645,237206,0
2006-04-12,11.641,11.645,11.567,11.617,184605,0
2006-04-13,11.633,11.633,11.529,11.58,117475,0
2006-04-17,11.617,11.72,11.617,11.645,200637,0
2006-04-18,11.818,11.869,11.753,11.865,458879,0
2006-04-19,11.862,12.081,11.862,11.998,651500,0
2006-04-20,11.942,12.005,11.737,11.774,219418,0
2006-04-21,11.854,11.854,11.658,11.692,684563,0
2006-04-24,11.679,11.774,11.654,11.737,325122,0
2006-04-25,11.733,11.792,11.701,11.713,124238,0
2006-04-26,11.792,11.931,11.792,11.893,163816,0
2006-04-27,11.893,11.977,11.785,11.901,152544,0
2006-04-28,11.905,11.938,11.789,11.909,336394,0
2006-05-01,11.872,11.935,11.832,11.893,148287,0
2006-05-02,11.973,12.01,11.805,11.964,178845,0
2006-05-03,12.038,12.113,11.927,12.031,278285,0
2006-05-04,11.977,12.034,11.876,11.909,225183,0
2006-05-05,11.977,12.042,11.901,12.042,149788,0
2006-05-08,12.031,12.038,11.927,12.031,538785,0
2006-05-09,12.05,12.164,11.977,12.01,279036,0
2006-05-10,11.981,12.129,11.931,12.102,239457,0
2006-05-11,12.01,12.01,11.766,11.796,154797,0
2006-05-12,11.77,11.805,11.658,11.697,217418,0
2006-05-15,11.595,11.858,11.595,11.81,631962,0
2006-05-16,11.865,11.968,11.865,11.897,263005,0
2006-05-17,11.865,11.865,11.567,11.621,196878,0
2006-05-18,11.517,11.701,11.512,11.608,1330800,0
2006-05-19,11.621,11.762,11.448,11.605,87167,0
2006-05-22,11.637,11.733,11.454,11.65,143024,0
2006-05-23,11.697,11.697,11.466,11.471,150288,0
2006-05-24,11.417,11.466,11.278,11.39,305837,0
2006-05-25,11.457,11.885,11.457,11.88,1664191,0
2006-05-26,11.897,11.897,11.71,11.846,1032977,0
2006-05-30,11.909,12.261,11.909,12.164,410536,0
2006-05-31,12.456,12.777,12.387,12.615,1784922,0
2006-06-01,12.619,12.652,12.464,12.615,1168988,0
2006-06-02,12.716,12.737,12.615,12.636,764465,0
2006-06-05,12.683,12.683,12.456,12.48,497955,0
2006-06-06,12.396,12.473,12.2,12.261,663273,0
2006-06-07,12.473,12.473,11.981,11.998,335144,0
2006-06-08,11.977,12.042,11.778,12.017,516239,0
2006-06-09,12.236,12.3,12.193,12.205,295313,0
2006-06-12,12.281,12.372,12.141,12.209,302330,0
2006-06-13,12.177,12.252,11.805,11.837,374969,0
2006-06-14,11.862,12.012,11.826,11.914,219919,0
2006-06-15,11.88,12.076,11.792,12.045,629707,0
2006-06-16,12.063,12.093,11.955,12.005,409536,0
2006-06-19,12.005,12.005,11.876,11.96,325623,0
2006-06-20,12.038,12.045,11.862,11.901,201385,0
2006-06-21,11.984,12.012,11.837,11.862,262754,0
2006-06-22,11.837,11.869,11.654,11.705,208151,0
2006-06-23,11.629,11.927,11.583,11.885,1752609,0
2006-06-26,11.778,12.052,11.77,11.989,1870083,0
2006-06-27,11.981,11.981,11.851,11.862,1690241,0
2006-06-28,11.897,12.01,11.872,11.952,345912,0
2006-06-29,12.01,12.277,12.01,12.228,1707773,0
2006-06-30,12.233,12.31,12.16,12.205,401520,0
2006-07-03,12.16,12.295,12.109,12.285,77399,0
2006-07-05,12.315,12.411,12.233,12.387,1639389,0
2006-07-06,12.369,12.469,12.304,12.35,317108,0
2006-07-07,12.501,12.641,12.396,12.568,984388,0
2006-07-10,12.576,12.6,12.35,12.452,912747,0
2006-07-11,12.38,12.552,12.38,12.534,254988,0
2006-07-12,12.513,12.513,12.433,12.448,899476,0
2006-07-13,12.477,12.547,12.414,12.444,565078,0
2006-07-14,12.489,12.517,12.411,12.469,281040,0
2006-07-17,12.436,12.436,12.2,12.252,581363,0
2006-07-18,12.281,12.35,12.177,12.209,215914,0
2006-07-19,12.189,12.261,12.121,12.22,208648,0
2006-07-20,12.177,12.323,12.177,12.209,234950,0
2006-07-21,12.209,12.304,12.153,12.277,202136,0
2006-07-24,12.315,12.448,12.265,12.414,161811,0
2006-07-25,12.456,12.627,12.456,12.555,352422,0
2006-07-26,12.517,12.883,12.517,12.84,323369,0
2006-07-27,12.883,13.065,12.66,12.703,384734,0
2006-07-28,12.716,12.952,12.716,12.791,433830,0
2006-07-31,12.855,12.991,12.77,12.791,461386,0
2006-08-01,12.737,12.94,12.6,12.935,308841,0
2006-08-02,12.94,13.116,12.9,13.016,369461,0
2006-08-03,12.927,13.061,12.915,12.959,496953,0
2006-08-04,12.959,13.011,12.855,12.947,535272,0
2006-08-07,12.976,13.111,12.874,12.932,196878,0
2006-08-08,13.019,13.183,12.905,13.003,341404,0
2006-08-09,13.035,13.204,12.927,13.016,281539,0
2006-08-10,12.891,13.116,12.87,13.116,340652,0
2006-08-11,12.98,13.011,12.746,12.766,296067,0
2006-08-14,12.766,12.804,12.52,12.568,252483,0
2006-08-15,12.619,12.75,12.572,12.703,223426,0
2006-08-16,12.804,12.967,12.664,12.703,299575,0
2006-08-17,12.641,12.75,12.565,12.728,304084,0
2006-08-18,12.656,12.712,12.528,12.576,289303,0
2006-08-21,12.672,12.75,12.641,12.733,188609,0
2006-08-22,12.746,12.883,12.695,12.8,164565,0
2006-08-23,12.836,13.031,12.821,13.031,294567,0
2006-08-24,13.074,13.074,12.874,12.954,236951,0
2006-08-25,13.016,13.128,12.982,12.991,270521,0
2006-08-28,12.98,13.311,12.954,13.235,387991,0
2006-08-29,13.235,13.281,13.156,13.252,331135,0
2006-08-30,13.252,13.252,13.1,13.17,220173,0
2006-08-31,13.183,13.216,13.121,13.166,141773,0
2006-09-01,13.152,13.286,13.116,13.191,194121,0
2006-09-05,13.093,13.121,13.043,13.111,214913,0
2006-09-06,13.074,13.111,12.733,12.795,408784,0
2006-09-07,12.547,12.737,12.428,12.615,326374,0
2006-09-08,12.631,12.631,12.477,12.53,167569,0
2006-09-11,12.433,12.53,12.261,12.444,406531,0
2006-09-12,12.405,12.589,12.405,12.576,309592,0
2006-09-13,12.555,12.683,12.433,12.656,202640,0
2006-09-14,12.636,12.85,12.636,12.707,231944,0
2006-09-15,12.695,12.924,12.695,12.855,353927,0
2006-09-18,12.786,13.065,12.786,12.959,426319,0
2006-09-19,12.952,13.074,12.773,12.828,299825,0
2006-09-20,12.906,12.952,12.741,12.773,269264,0
2006-09-21,12.75,12.976,12.75,12.828,235702,0
2006-09-22,12.905,12.905,12.627,12.716,222424,0
2006-09-25,12.695,12.954,12.695,12.906,295567,0
2006-09-26,12.855,12.952,12.824,12.836,152295,0
2006-09-27,12.836,13.003,12.8,12.971,256998,0
2006-09-28,13.052,13.134,12.932,13.079,254740,0
2006-09-29,12.982,12.987,12.821,12.895,239212,0
2006-10-02,12.855,12.995,12.811,12.935,262003,0
2006-10-03,12.836,12.878,12.719,12.777,200637,0
2006-10-04,12.77,12.77,12.612,12.733,192371,0
2006-10-05,12.821,12.821,12.576,12.627,291560,0
2006-10-06,12.605,12.687,12.489,12.576,297071,0
2006-10-09,12.513,12.615,12.419,12.496,93679,0
2006-10-10,12.513,12.619,12.358,12.419,340405,0
2006-10-11,12.369,12.428,12.105,12.164,457630,0
2006-10-12,12.156,12.424,12.156,12.353,333139,0
2006-10-13,12.353,12.376,12.209,12.353,382984,0
2006-10-16,12.337,12.392,12.265,12.358,183850,0
2006-10-17,12.384,12.414,12.233,12.409,194121,0
2006-10-18,12.414,12.501,12.308,12.419,183850,0
2006-10-19,12.469,12.695,12.433,12.656,256998,0
2006-10-20,12.75,12.781,12.683,12.75,186357,0
2006-10-23,12.716,12.906,12.703,12.786,203389,0
2006-10-24,12.737,12.906,12.627,12.9,194875,0
2006-10-25,12.853,13.116,12.811,13.047,461386,0
2006-10-26,13.011,13.145,12.952,13.052,231442,0
2006-10-27,13.052,13.2,13.052,13.134,383485,0
2006-10-30,13.141,13.213,13.104,13.161,209653,0
2006-10-31,13.17,13.535,13.125,13.535,371461,0
2006-11-01,13.257,13.65,13.196,13.39,412038,0
2006-11-02,13.373,13.901,13.343,13.674,491689,0
2006-11-03,13.747,13.769,13.398,13.608,464390,0
2006-11-06,13.521,13.738,13.482,13.535,369209,0
2006-11-07,13.696,13.809,13.677,13.778,282545,0
2006-11-08,13.662,13.971,13.662,13.93,257745,0
2006-11-09,13.919,14.018,13.806,13.91,291806,0
2006-11-10,13.898,13.938,13.693,13.738,599149,0
2006-11-13,13.643,13.643,13.446,13.513,597148,0
2006-11-14,13.51,13.696,13.47,13.517,331135,0
2006-11-15,13.423,13.914,13.381,13.914,380981,0
2006-11-16,13.616,13.751,13.513,13.581,309093,0
2006-11-17,13.667,13.782,13.535,13.643,446859,0
2006-11-20,13.71,13.85,13.604,13.723,353677,0
2006-11-21,13.723,14.045,13.677,13.953,297572,0
2006-11-22,13.957,14.03,13.838,13.957,261500,0
2006-11-24,14.025,14.15,14.022,14.089,89924,0
2006-11-27,14.1,14.1,13.919,14.072,333387,0
2006-11-28,13.971,14.264,13.893,14.18,396260,0
2006-11-29,14.189,14.251,13.976,14.081,355933,0
2006-11-30,14.064,14.11,13.91,14.085,368706,0
2006-12-01,14.085,14.118,13.797,13.893,468899,0
2006-12-04,13.934,14.164,13.934,14.114,360942,0
2006-12-05,14.137,14.237,14.077,14.171,226183,0
2006-12-06,14.077,14.203,13.976,14.141,274023,0
2006-12-07,14.171,14.33,14.137,14.241,252984,0
2006-12-08,14.333,14.333,14.146,14.264,364196,0
2006-12-11,14.232,14.241,14.092,14.146,174085,0
2006-12-12,14.053,14.371,14.014,14.264,263256,0
2006-12-13,14.22,14.355,14.034,14.072,306086,0
2006-12-14,14.064,14.068,13.838,13.953,456377,0
2006-12-15,13.893,13.968,13.76,13.797,312099,0
2006-12-18,13.726,13.809,13.634,13.719,1947734,0
2006-12-19,13.743,13.828,13.621,13.726,1589295,0
2006-12-20,13.769,13.942,13.756,13.814,275528,0
2006-12-21,13.733,13.818,13.674,13.705,241713,0
2006-12-22,13.743,13.743,13.543,13.612,164815,0
2006-12-26,13.598,13.662,13.559,13.572,84665,0
2006-12-27,13.538,13.726,13.494,13.63,231944,0
2006-12-28,13.621,13.838,13.612,13.83,209653,0
2006-12-29,13.677,13.823,13.671,13.733,168823,0
2007-01-03,13.715,14.133,13.662,13.852,726643,0
2007-01-04,13.835,14.041,13.782,13.85,456876,0
2007-01-05,13.85,13.85,13.407,13.517,540535,0
2007-01-08,13.521,13.581,13.466,13.494,222927,0
2007-01-09,13.442,13.458,13.227,13.415,1147702,0
2007-01-10,13.337,13.47,13.249,13.431,642481,0
2007-01-11,13.332,13.487,13.332,13.385,524255,0
2007-01-12,13.385,13.626,13.385,13.431,331888,0
2007-01-16,13.303,13.44,13.243,13.281,406277,0
2007-01-17,13.125,13.152,13.061,13.1,446358,0
2007-01-18,13.104,13.161,13.003,13.035,327125,0
2007-01-19,13.016,13.111,13.011,13.052,221425,0
2007-01-22,12.995,13.047,12.919,12.947,273775,0
2007-01-23,12.906,13.038,12.906,13.011,503964,0
2007-01-24,12.954,13.003,12.906,13.003,307090,0
2007-01-25,13.096,13.096,12.962,12.967,448611,0
2007-01-26,12.999,13.104,12.967,13.088,202390,0
2007-01-29,13.065,13.125,12.987,12.999,191117,0
2007-01-30,13.008,13.065,12.999,13.043,136509,0
2007-01-31,12.999,13.038,12.855,12.855,359939,0
2007-02-01,12.94,13.051,12.924,13.047,288552,0
2007-02-02,12.857,12.891,12.757,12.845,641978,0
2007-02-05,12.753,12.878,12.753,12.84,423812,0
2007-02-06,12.816,12.85,12.791,12.795,443850,0
2007-02-07,12.828,12.85,12.703,12.75,375466,0
2007-02-08,12.762,12.905,12.698,12.895,287298,0
2007-02-09,12.911,13.125,12.85,13.016,469899,0
2007-02-12,13.043,13.111,13.011,13.028,392503,0
2007-02-13,13.024,13.141,13.024,13.128,364825,0
2007-02-14,13.137,13.152,13.065,13.131,212404,0
2007-02-15,13.116,13.152,13.057,13.093,334391,0
2007-02-16,13.065,13.131,13.024,13.061,164565,0
2007-02-20,12.999,13.043,12.947,13.016,190613,0
2007-02-21,13.065,13.096,13.031,13.074,129997,0
2007-02-22,13.111,13.111,12.919,12.98,316108,0
2007-02-23,13.008,13.116,12.987,13.035,226183,0
2007-02-26,13.074,13.145,13.008,13.104,276252,0
2007-02-27,13.084,13.084,12.593,12.753,489688,0
2007-02-28,12.728,12.75,12.538,12.668,501964,0
2007-03-01,12.576,12.883,12.428,12.855,547276,0
2007-03-02,12.675,12.816,12.596,12.607,546798,0
2007-03-05,12.473,12.576,12.35,12.35,411792,0
2007-03-06,12.509,12.631,12.509,12.555,376974,0
2007-03-07,12.534,12.612,12.509,12.581,309592,0
2007-03-08,12.524,12.737,12.524,12.672,427068,0
2007-03-09,12.757,12.987,12.757,12.87,325623,0
2007-03-12,12.905,12.94,12.816,12.927,205644,0
2007-03-13,12.935,12.991,12.69,12.728,321619,0
2007-03-14,12.687,12.753,12.489,12.695,282794,0
2007-03-15,12.781,12.816,12.619,12.66,217167,0
2007-03-16,12.652,12.915,12.636,12.895,431078,0
2007-03-19,12.962,12.971,12.781,12.9,283792,0
2007-03-20,12.927,13.191,12.927,13.183,405529,0
2007-03-21,13.204,13.368,13.179,13.356,320366,0
2007-03-22,13.352,13.446,13.34,13.361,189115,0
2007-03-23,13.361,13.419,13.337,13.376,193368,0
2007-03-26,13.368,13.368,13.204,13.269,278030,0
2007-03-27,13.152,13.216,13.061,13.084,545042,0
2007-03-28,13.096,13.148,13.028,13.128,524255,0
2007-03-29,13.108,13.225,13.07,13.161,280538,0
2007-03-30,13.235,13.303,12.924,13.035,510724,0
2007-04-02,13.016,13.1,12.954,13.019,343909,0
2007-04-03,13.061,13.061,12.947,12.971,182348,0
2007-04-04,12.887,13.024,12.887,12.98,210154,0
2007-04-05,13.008,13.028,12.906,12.971,348419,0
2007-04-09,12.954,13.024,12.895,12.954,263504,0
2007-04-10,12.959,13.016,12.8,12.821,481925,0
2007-04-11,12.862,12.94,12.845,12.906,308591,0
2007-04-12,12.906,13.024,12.906,13.008,242967,0
2007-04-13,13.011,13.047,12.927,12.976,163816,0
2007-04-16,13.051,13.116,13.008,13.028,236704,0
2007-04-17,13.051,13.084,12.952,12.999,282292,0
2007-04-18,13.008,13.191,13.003,13.166,503964,0
2007-04-19,13.093,13.145,13.035,13.052,266261,0
2007-04-20,13.125,13.299,13.1,13.286,273775,0
2007-04-23,13.319,13.376,13.227,13.361,667780,0
2007-04-24,13.361,13.423,13.249,13.307,401267,0
2007-04-25,13.352,13.458,13.299,13.343,343157,0
2007-04-26,13.311,13.412,13.235,13.278,320114,0
2007-04-27,13.29,13.29,13.204,13.238,161088,0
2007-04-30,13.265,13.299,13.128,13.175,406277,0
2007-05-01,13.196,13.261,12.991,13.238,303831,0
2007-05-02,13.261,13.385,13.191,13.385,327913,0
2007-05-03,13.419,13.487,13.319,13.398,317752,0
2007-05-04,13.466,13.581,13.415,13.578,425566,0
2007-05-07,13.586,13.639,13.517,13.581,287048,0
2007-05-08,13.53,13.612,13.473,13.546,238457,0
2007-05-09,13.502,13.764,13.44,13.616,1630376,0
2007-05-10,13.581,13.662,13.498,13.535,454116,0
2007-05-11,13.403,13.517,13.373,13.502,531769,0
2007-05-14,13.494,13.543,13.395,13.462,348666,0
2007-05-15,13.502,13.677,13.482,13.598,278285,0
2007-05-16,13.639,13.671,13.513,13.535,921016,0
2007-05-17,13.563,13.586,13.466,13.53,671537,0
2007-05-18,13.574,13.598,13.498,13.591,279283,0
2007-05-21,13.608,13.782,13.608,13.782,292059,0
2007-05-22,13.738,13.806,13.693,13.785,893962,0
2007-05-23,13.852,13.893,13.773,13.814,687063,0
2007-05-24,13.814,13.835,13.634,13.662,529763,0
2007-05-25,13.782,13.922,13.773,13.828,461386,0
2007-05-29,13.793,13.922,13.752,13.864,365951,0
2007-05-30,13.85,14.16,13.801,14.146,742873,0
2007-05-31,14.22,14.313,14.153,14.198,525506,0
2007-06-01,14.255,14.36,14.15,14.313,370963,0
2007-06-04,14.307,14.433,14.212,14.385,587909,0
2007-06-05,14.385,14.416,14.068,14.167,746180,0
2007-06-06,14.259,14.259,13.884,13.93,436588,0
2007-06-07,13.91,13.984,13.482,13.498,931785,0
2007-06-08,13.487,13.69,13.473,13.681,418304,0
2007-06-11,13.654,13.715,13.594,13.594,283291,0
2007-06-12,13.574,13.608,13.435,13.442,479668,0
2007-06-13,13.403,13.559,13.352,13.555,935795,0
2007-06-14,13.538,13.747,13.487,13.6,432828,0
2007-06-15,13.604,13.793,13.51,13.662,494198,0
2007-06-18,13.674,13.674,13.563,13.639,383233,0
2007-06-19,13.634,13.685,13.525,13.63,444352,0
2007-06-20,13.538,13.594,13.494,13.535,343157,0
2007-06-21,13.473,13.506,13.356,13.419,417551,0
2007-06-22,13.395,13.398,13.227,13.361,769726,0
2007-06-25,13.265,13.427,13.265,13.35,604157,0
2007-06-26,13.365,13.454,13.213,13.22,779243,0
2007-06-27,13.213,13.373,13.125,13.373,860901,0
2007-06-28,13.521,13.546,13.415,13.427,301825,0
2007-06-29,13.45,13.494,13.346,13.487,285047,0
2007-07-02,13.473,13.513,13.45,13.466,155297,0
2007-07-03,13.578,13.591,13.446,13.446,231193,0
2007-07-05,13.574,13.942,13.574,13.893,590133,0
2007-07-06,13.942,13.968,13.83,13.864,336145,0
2007-07-09,13.91,13.93,13.814,13.814,240463,0
2007-07-10,13.823,13.953,13.773,13.88,352175,0
2007-07-11,13.801,13.818,13.693,13.809,370963,0
2007-07-12,13.873,14.096,13.855,14.096,431078,0
2007-07-13,14.068,14.184,14.034,14.175,282545,0
2007-07-16,14.133,14.228,14.006,14.014,315854,0
2007-07-17,14.058,14.203,14.058,14.153,292308,0
2007-07-18,14.15,14.52,14.15,14.52,682808,0
2007-07-19,14.516,14.636,14.485,14.493,345664,0
2007-07-20,14.552,14.732,14.541,14.561,310345,0
2007-07-23,14.577,14.771,14.577,14.702,320366,0
2007-07-24,14.626,14.824,14.626,14.68,547799,0
2007-07-25,14.654,14.783,14.544,14.644,443348,0
2007-07-26,14.459,14.467,14.105,14.298,750691,0
2007-07-27,14.118,14.164,13.677,13.677,826834,0
2007-07-30,13.846,13.934,13.604,13.869,451615,0
2007-07-31,14.03,14.194,13.942,14.133,868666,0
2007-08-01,14.045,14.175,13.76,14.05,402021,0
2007-08-02,14.189,14.255,13.938,14.15,532020,0
2007-08-03,14.045,14.072,13.647,13.654,518496,0
2007-08-06,13.873,14.321,13.179,13.685,421057,0
2007-08-07,13.747,13.785,13.431,13.578,671285,0
2007-08-08,13.723,13.884,13.502,13.657,1184769,0
2007-08-09,13.373,14.041,13.328,14.018,1175752,0
2007-08-10,13.919,14.381,13.919,14.28,882942,0
2007-08-13,14.171,14.237,13.662,13.69,467148,0
2007-08-14,13.574,13.616,13.121,13.216,676045,0
2007-08-15,13.196,13.278,13.019,13.074,501711,0
2007-08-16,13.175,13.213,12.48,12.927,837355,0
2007-08-17,13.299,13.365,12.94,13.079,761208,0
2007-08-20,13.161,13.225,12.944,13.141,704849,0
2007-08-21,13.134,13.156,13.019,13.065,316108,0
2007-08-22,13.216,13.376,13.011,13.079,511732,0
2007-08-23,13.2,13.294,13.084,13.22,481925,0
2007-08-24,13.343,13.415,13.22,13.373,336145,0
2007-08-27,13.35,13.352,13.175,13.179,311849,0
2007-08-28,13.074,13.145,12.895,12.94,307588,0
2007-08-29,13.061,13.324,13.061,13.286,307839,0
2007-08-30,13.196,13.423,13.137,13.328,252233,0
2007-08-31,13.574,13.634,13.442,13.446,328882,0
2007-09-04,13.498,13.634,13.419,13.563,414294,0
2007-09-05,13.412,13.685,13.412,13.546,553811,0
2007-09-06,13.543,13.563,13.361,13.431,248475,0
2007-09-07,13.395,13.498,13.257,13.487,346163,0
2007-09-10,13.442,13.478,13.337,13.35,269767,0
2007-09-11,13.487,13.667,13.435,13.639,374466,0
2007-09-12,13.726,13.726,13.612,13.677,249730,0
2007-09-13,13.71,13.922,13.69,13.869,261500,0
2007-09-14,13.85,14.058,13.823,13.953,326625,0
2007-09-17,13.988,14.072,13.773,13.86,262754,0
2007-09-18,13.961,14.241,13.864,14.228,485934,0
2007-09-19,14.276,14.326,14.022,14.114,1031726,0
2007-09-20,14.385,14.393,14.232,14.272,1265674,0
2007-09-21,14.364,14.552,14.298,14.476,1559493,0
2007-09-24,14.565,14.753,14.459,14.688,499209,0
2007-09-25,14.68,14.741,14.541,14.587,252734,0
2007-09-26,14.579,14.706,14.48,14.706,442600,0
2007-09-27,14.723,14.723,14.445,14.573,349169,0
2007-09-28,14.676,14.767,14.615,14.64,309592,0
2007-10-01,14.657,14.895,14.657,14.776,287048,0
2007-10-02,14.737,14.776,14.496,14.644,396011,0
2007-10-03,14.684,14.831,14.644,14.741,301076,0
2007-10-04,14.799,14.927,14.732,14.899,304581,0
2007-10-05,15.137,15.325,15.074,15.267,367203,0
2007-10-08,15.359,15.41,15.258,15.359,235952,0
2007-10-09,15.248,15.371,15.005,15.272,445353,0
2007-10-10,15.284,15.334,15.158,15.33,236455,0
2007-10-11,15.382,15.581,15.325,15.442,436837,0
2007-10-12,15.502,15.644,15.359,15.551,549804,0
2007-10-15,15.551,15.589,15.254,15.342,346664,0
2007-10-16,15.391,15.41,15.23,15.234,257745,0
2007-10-17,15.351,15.569,15.351,15.555,380231,0
2007-10-18,15.533,15.627,15.515,15.562,541035,0
2007-10-19,15.565,15.565,15.287,15.306,280538,0
2007-10-22,15.132,15.538,15.132,15.502,412791,0
2007-10-23,15.709,15.709,15.533,15.574,877933,0
2007-10-24,15.542,15.627,15.325,15.527,399267,0
2007-10-25,15.651,15.909,15.594,15.861,724889,0
2007-10-26,15.925,16.246,15.897,16.242,703848,0
2007-10-29,16.29,16.533,16.197,16.526,494947,0
2007-10-30,16.48,16.7,16.366,16.631,611671,0
2007-10-31,16.753,17.284,16.721,17.089,1395926,0
2007-11-01,17.003,17.212,16.9,17.117,532270,0
2007-11-02,17.306,17.491,17.055,17.288,540787,0
2007-11-05,16.533,17.288,16.533,17.225,387749,0
2007-11-06,17.383,17.682,17.239,17.614,391752,0
2007-11-07,17.562,17.562,16.85,16.941,476913,0
2007-11-08,16.995,16.995,16.472,16.817,1074939,0
2007-11-09,16.85,16.85,16.428,16.499,950945,0
2007-11-12,16.361,16.361,15.909,15.969,380728,0
2007-11-13,16.018,16.097,15.466,15.631,856615,0
2007-11-14,15.689,15.722,15.424,15.474,820068,0
2007-11-15,15.453,15.453,14.976,15.053,805878,0
2007-11-16,15.132,15.152,14.887,15.07,784503,0
2007-11-19,14.98,14.98,14.64,14.644,709360,0
2007-11-20,14.619,14.76,14.523,14.76,782750,0
2007-11-21,14.471,14.828,14.471,14.654,1718641,0
2007-11-23,14.796,14.824,14.669,14.69,660263,0
2007-11-26,14.57,14.965,14.57,14.654,1365409,0
2007-11-27,14.536,14.749,14.452,14.661,1043252,0
2007-11-28,14.771,15.101,14.661,15.101,1319352,0
2007-11-29,14.883,14.91,14.583,14.719,1702138,0
2007-11-30,14.828,14.948,14.776,14.88,859396,0
2007-12-03,15.019,15.019,14.804,14.927,850692,0
2007-12-04,14.992,14.992,14.665,14.88,594663,0
2007-12-05,14.852,15.371,14.852,15.322,596904,0
2007-12-06,15.371,15.428,15.251,15.291,416049,0
2007-12-07,15.214,15.551,15.214,15.407,365700,0
2007-12-10,15.362,15.524,15.346,15.49,235638,0
2007-12-11,15.371,15.47,15.079,15.11,396262,0
2007-12-12,15.339,15.367,15.079,15.192,394504,0
2007-12-13,15.096,15.203,14.852,15.152,497451,0
2007-12-14,15.152,15.21,15.005,15.061,334641,0
2007-12-17,15.096,15.354,15.061,15.33,538532,0
2007-12-18,15.562,15.562,15.298,15.339,475472,0
2007-12-19,15.474,15.73,15.391,15.598,412686,0
2007-12-20,15.661,15.765,15.602,15.68,447231,0
2007-12-21,15.751,15.812,15.511,15.751,327125,0
2007-12-24,15.912,15.969,15.812,15.95,129009,0
2007-12-26,15.879,16.733,15.879,16.625,670035,0
2007-12-27,16.499,16.499,15.977,15.977,694836,0
2007-12-28,16.237,16.297,16.063,16.237,636636,0
2007-12-31,16.237,16.255,16.102,16.14,993757,0
2008-01-02,16.125,16.25,16.029,16.188,1472323,0
2008-01-03,16.168,16.25,16.05,16.102,764465,0
2008-01-04,15.993,16.063,15.754,15.853,658761,0
2008-01-07,15.782,15.969,15.651,15.768,855215,0
2008-01-08,15.879,15.879,15.531,15.61,752976,0
2008-01-09,15.93,15.985,15.531,15.985,927208,0
2008-01-10,15.806,16.05,15.61,15.874,747687,0
2008-01-11,15.654,15.754,15.574,15.585,603907,0
2008-01-14,15.67,15.68,15.558,15.654,596896,0
2008-01-15,15.594,15.636,15.298,15.346,510979,0
2008-01-16,15.226,15.359,15.105,15.251,575315,0
2008-01-17,15.287,15.432,14.98,15.074,733654,0
2008-01-18,14.973,15.306,14.719,14.844,589432,0
2008-01-22,14.251,14.955,14.212,14.907,941007,0
2008-01-23,14.623,14.887,14.401,14.859,1118036,0
2008-01-24,14.855,15.171,14.756,14.973,592511,0
2008-01-25,15.243,15.243,14.887,15.074,908992,0
2008-01-28,14.914,15.238,14.914,15.221,458372,0
2008-01-29,15.439,15.702,15.346,15.598,637424,0
2008-01-30,15.647,15.95,15.207,15.585,1208643,0
2008-01-31,15.287,15.957,15.221,15.893,1775907,0
2008-02-01,16.033,16.122,15.916,16.11,872924,0
2008-02-04,16.233,16.233,15.869,16.217,460380,0
2008-02-05,16.153,16.153,15.874,15.887,861652,0
2008-02-06,16.057,16.089,15.734,15.838,561048,0
2008-02-07,15.727,15.806,15.432,15.677,1057075,0
2008-02-08,15.799,15.909,15.605,15.734,740169,0
2008-02-11,15.67,16.144,15.61,16.122,721497,0
2008-02-12,16.223,16.337,16.156,16.25,576105,0
2008-02-13,16.369,16.369,16.138,16.228,470772,0
2008-02-14,16.177,16.255,16.076,16.097,502213,0
2008-02-15,16.11,16.185,15.879,15.993,377476,0
2008-02-19,15.942,16.01,15.846,15.887,878183,0
2008-02-20,15.954,16.337,15.879,16.311,1041995,0
2008-02-21,16.433,16.433,15.937,16.089,640976,0
2008-02-22,16.125,16.181,15.879,16.177,760207,0
2008-02-25,16.177,16.541,16.144,16.223,1145148,0
2008-02-26,16.328,16.696,16.237,16.487,993153,0
2008-02-27,16.551,16.87,16.46,16.672,807474,0
2008-02-28,16.605,17.178,16.605,17.128,908992,0
2008-02-29,17.23,17.23,16.324,16.449,875781,0
2008-03-03,16.559,16.559,16.301,16.526,936792,0
2008-03-04,16.366,16.485,16.223,16.449,1163478,0
2008-03-05,16.541,16.974,16.541,16.974,1139942,0
2008-03-06,17.052,17.052,16.862,16.929,935367,0
2008-03-07,16.683,17.052,16.621,16.743,641475,0
2008-03-10,16.696,16.755,16.352,16.441,825832,0
2008-03-11,16.778,16.965,16.713,16.948,852509,0
2008-03-12,17.017,17.136,16.643,16.7,656004,0
2008-03-13,16.692,16.8,16.605,16.753,1322285,0
2008-03-14,16.762,16.762,16.217,16.548,1033982,0
2008-03-17,16.153,16.4,15.803,16.018,737104,0
2008-03-18,16.273,16.273,15.893,16.177,868415,0
2008-03-19,16.25,16.311,15.359,15.391,908488,0
2008-03-20,15.214,16.006,15.14,15.734,856140,0
2008-03-24,15.623,15.902,15.623,15.777,596698,0
2008-03-25,15.893,16.316,15.89,16.223,875127,0
2008-03-26,16.185,16.273,16.115,16.197,1064782,0
2008-03-27,16.352,16.68,16.273,16.521,1339567,0
2008-03-28,16.605,16.866,16.605,16.652,981630,0
2008-03-31,16.445,16.713,16.125,16.433,850407,0
2008-04-01,16.425,16.46,16.115,16.337,438030,0
2008-04-02,16.536,16.68,16.416,16.597,824831,0
2008-04-03,16.625,16.974,16.621,16.755,669285,0
2008-04-04,16.672,16.878,16.628,16.778,1294228,0
2008-04-07,16.838,17.007,16.739,16.743,1322285,0
2008-04-08,16.513,16.821,16.513,16.713,861902,0
2008-04-09,16.713,16.713,16.456,16.554,739167,0
2008-04-10,16.58,16.605,16.346,16.605,775824,0
2008-04-11,16.416,16.504,16.277,16.316,328882,0
2008-04-14,16.268,16.631,16.268,16.508,392680,0
2008-04-15,16.572,16.7,16.504,16.58,476113,0
2008-04-16,16.874,16.969,16.743,16.921,475045,0
2008-04-17,16.796,16.87,16.639,16.725,364530,0
2008-04-18,17.017,17.017,16.739,16.924,343833,0
2008-04-21,16.924,17.003,16.792,16.887,460798,0
2008-04-22,16.736,17.03,16.705,16.917,305517,0
2008-04-23,16.696,16.838,16.635,16.748,327384,0
2008-04-24,16.683,16.796,16.554,16.687,330084,0
2008-04-25,16.8,16.838,16.476,16.572,556408,0
2008-04-28,16.631,16.808,16.631,16.753,407963,0
2008-04-29,16.862,16.862,16.412,16.437,339896,0
2008-04-30,16.341,16.621,16.255,16.441,520366,0
2008-05-01,16.372,16.393,16.068,16.217,367773,0
2008-05-02,16.308,16.491,16.242,16.366,377107,0
2008-05-05,16.437,16.545,16.285,16.321,442615,0
2008-05-06,16.35,16.705,16.268,16.643,360332,0
2008-05-07,16.759,17.178,16.713,17.044,526668,0
2008-05-08,16.905,17.085,16.838,16.983,451515,0
2008-05-09,17.136,17.566,17.117,17.45,726126,0
2008-05-12,17.516,17.614,17.267,17.599,334540,0
2008-05-13,17.478,17.478,17.23,17.326,372503,0
2008-05-14,17.46,17.617,17.427,17.537,327296,0
2008-05-15,17.582,17.717,17.443,17.663,415198,0
2008-05-16,17.85,17.882,17.626,17.755,292102,0
2008-05-19,17.652,17.866,17.652,17.774,235930,0
2008-05-20,17.814,18.316,17.803,18.234,587929,0
2008-05-21,18.321,18.45,18.143,18.225,356925,0
2008-05-22,18.316,18.365,18.157,18.23,355702,0
2008-05-23,18.138,18.365,18.037,18.242,439798,0
2008-05-27,18.125,18.125,17.527,17.694,1319144,0
2008-05-28,17.617,18.097,17.617,17.926,557576,0
2008-05-29,18.106,18.338,18.057,18.11,505158,0
2008-05-30,18.061,18.153,17.682,17.814,1075476,0
2008-06-02,17.647,17.921,17.54,17.921,650131,0
2008-06-03,18.03,18.668,17.894,18.004,2122138,0
2008-06-04,18.093,18.157,17.809,17.977,935670,0
2008-06-05,17.977,17.982,17.686,17.866,785559,0
2008-06-06,17.949,18.101,17.882,17.89,500188,0
2008-06-09,17.829,18.081,17.734,17.814,748232,0
2008-06-10,17.652,17.73,17.271,17.391,1102082,0
2008-06-11,17.412,17.638,17.412,17.507,556911,0
2008-06-12,17.483,17.507,17.205,17.225,728560,0
2008-06-13,17.128,17.367,17.128,17.284,555203,0
2008-06-16,17.427,17.524,17.335,17.443,805963,0
2008-06-17,17.452,17.874,17.435,17.816,498497,0
2008-06-18,17.739,18.117,17.712,18.089,627449,0
2008-06-19,18.101,18.125,17.682,17.751,888567,0
2008-06-20,17.789,17.862,17.531,17.591,523453,0
2008-06-23,17.821,17.953,17.63,17.769,995091,0
2008-06-24,17.595,17.658,17.31,17.408,586198,0
2008-06-25,17.558,17.663,17.295,17.57,553036,0
2008-06-26,17.614,17.643,17.208,17.399,509017,0
2008-06-27,18.049,18.049,17.066,17.15,793706,0
2008-06-30,17.358,17.531,17.131,17.239,1072885,0
2008-07-01,17.052,17.566,17.017,17.408,375230,0
2008-07-02,17.591,17.747,17.108,17.17,1033871,0
2008-07-03,17.136,17.267,16.597,17.012,644458,0
2008-07-07,16.857,16.857,16.311,16.421,1160688,0
2008-07-08,16.369,16.369,16.089,16.328,875769,0
2008-07-09,16.449,16.602,16.253,16.282,736611,0
2008-07-10,16.384,16.58,16.237,16.465,581534,0
2008-07-11,16.357,16.778,16.321,16.716,851423,0
2008-07-14,16.767,17.531,16.767,17.338,1101235,0
2008-07-15,17.247,17.288,16.831,16.921,903030,0
2008-07-16,16.835,17.122,16.668,16.974,818882,0
2008-07-17,17.069,17.259,16.388,16.664,900050,0
2008-07-18,16.835,17.082,16.648,16.696,772383,0
2008-07-21,16.892,17.131,16.892,16.969,1012267,0
2008-07-22,16.929,17.358,16.929,17.352,855116,0
2008-07-23,17.195,17.284,16.892,17.059,765246,0
2008-07-24,17.062,17.391,16.767,16.87,833553,0
2008-07-25,16.998,17.069,16.728,16.929,684420,0
2008-07-28,16.961,17.163,16.728,16.778,526386,0
2008-07-29,16.68,16.937,16.472,16.857,826800,0
2008-07-30,16.978,17.212,16.683,17.128,1044243,0
2008-07-31,17.026,17.89,16.909,17.519,1594107,0
2008-08-01,17.621,17.643,17.03,17.141,1486453,0
2008-08-04,17.167,17.234,16.874,17.021,621688,0
2008-08-05,16.887,17.069,16.652,16.883,1192448,0
2008-08-06,16.778,17.017,16.721,16.762,1056154,0
2008-08-07,16.771,17.094,16.771,16.921,811588,0
2008-08-08,16.716,16.759,16.452,16.648,616918,0
2008-08-11,16.551,16.656,16.321,16.656,652873,0
2008-08-12,16.783,16.844,16.536,16.643,787500,0
2008-08-13,16.403,16.452,16.084,16.255,1185080,0
2008-08-14,16.177,16.396,16.089,16.372,764683,0
2008-08-15,16.361,16.361,16.006,16.125,591922,0
2008-08-18,16.268,16.377,16.133,16.277,435096,0
2008-08-19,16.192,16.572,16.156,16.341,670908,0
2008-08-20,16.311,16.545,16.273,16.4,876615,0
2008-08-21,16.572,16.892,16.337,16.808,557569,0
2008-08-22,16.656,16.878,16.628,16.709,460621,0
2008-08-25,16.687,16.716,16.58,16.68,505949,0
2008-08-26,16.541,16.696,16.46,16.593,1081614,0
2008-08-27,16.687,16.941,16.648,16.892,684333,0
2008-08-28,16.954,16.961,16.589,16.87,660731,0
2008-08-29,16.743,16.844,16.676,16.743,838421,0
2008-09-02,16.668,16.672,16.361,16.403,781377,0
2008-09-03,16.472,16.472,15.816,16.29,1020929,0
2008-09-04,16.337,16.366,15.644,15.666,1405205,0
2008-09-05,15.761,15.761,15.303,15.449,1267069,0
2008-09-08,16.201,16.201,15.391,15.623,1093557,0
2008-09-09,15.661,15.799,14.728,14.948,2289087,0
2008-09-10,14.907,15.287,14.787,14.931,1499628,0
2008-09-11,14.883,14.899,14.596,14.876,1273664,0
2008-09-12,14.824,15.21,14.824,15.064,1210414,0
2008-09-15,14.815,15.276,14.528,15.127,2007941,0
2008-09-16,14.918,15.61,14.771,15.507,3002234,0
2008-09-17,15.322,15.555,15.067,15.238,2342069,0
2008-09-18,15.398,16.01,15.267,15.751,3125159,0
2008-09-19,15.415,16.294,15.415,16.037,2103931,0
2008-09-22,15.897,16.465,15.897,15.912,1714884,0
2008-09-23,15.965,16.197,15.672,15.865,2000175,0
2008-09-24,15.925,16.054,15.531,15.565,1744457,0
2008-09-25,15.67,15.672,15.378,15.574,2037751,0
2008-09-26,15.453,15.73,15.359,15.666,1862386,0
2008-09-29,15.378,15.453,14.36,14.744,3865741,0
2008-09-30,14.828,15.449,14.828,15.207,2722615,0
2008-10-01,14.891,15.49,14.887,15.396,2607357,0
2008-10-02,15.152,15.325,14.764,15.064,3066269,0
2008-10-03,15.203,15.531,14.405,14.496,4451298,0
2008-10-06,14.198,14.232,13.016,13.85,3419700,0
2008-10-07,14.607,14.607,13.257,13.261,2755205,0
2008-10-08,12.652,13.657,12.652,13.395,4069857,0
2008-10-09,13.381,13.719,12.113,12.319,2383985,0
2008-10-10,11.595,12.169,10.505,11.897,4755538,0
2008-10-13,11.968,13.639,11.968,13.616,1547010,0
2008-10-14,13.93,14.649,12.716,13.141,4704200,0
2008-10-15,12.555,12.935,11.559,11.613,3848059,0
2008-10-16,11.595,11.914,11.019,11.914,3833376,0
2008-10-17,11.58,12.831,11.471,12.48,3057285,0
2008-10-20,12.538,13.53,12.538,13.53,2535931,0
2008-10-21,13.179,13.535,12.959,13.257,2536493,0
2008-10-22,13.028,13.065,12.125,12.517,2158131,0
2008-10-23,12.233,12.762,11.805,12.48,2306423,0
2008-10-24,11.658,12.228,11.209,12.057,1995263,0
2008-10-27,11.88,12.248,11.554,11.594,1635183,0
2008-10-28,11.823,12.3,11.359,12.241,1612950,0
2008-10-29,12.46,13.365,12.366,12.911,1981039,0
2008-10-30,13.352,13.797,13.052,13.723,1835947,0
2008-10-31,13.773,14.089,13.238,13.814,1828184,0
2008-11-03,13.914,14.053,13.701,13.934,1310125,0
2008-11-04,14.385,14.848,14.347,14.7,1356912,0
2008-11-05,14.706,14.918,14.215,14.326,1788519,0
2008-11-06,14.215,14.408,13.419,13.681,1969936,0
2008-11-07,14.006,14.105,13.462,13.685,1702401,0
2008-11-10,13.764,14.037,13.412,13.643,1270997,0
2008-11-11,13.395,13.782,13.319,13.551,1358299,0
2008-11-12,13.395,13.395,12.631,12.69,1550194,0
2008-11-13,12.866,13.141,12.085,13.141,3089021,0
2008-11-14,12.906,13.225,12.75,12.845,2374448,0
2008-11-17,12.786,13.183,12.656,12.733,1620184,0
2008-11-18,12.411,12.568,11.733,12.063,2386934,0
2008-11-19,12.045,12.197,11.366,11.386,2586944,0
2008-11-20,11.275,11.382,10.599,10.628,3027173,0
2008-11-21,10.906,11.448,10.495,11.401,3707985,0
2008-11-24,11.571,12.081,11.39,11.832,2284895,0
2008-11-25,12.179,12.337,11.641,11.917,2264950,0
2008-11-26,11.757,11.905,11.479,11.828,2045099,0
2008-11-28,11.725,11.823,11.645,11.818,869411,0
2008-12-01,12.038,12.396,11.828,12.085,3083254,0
2008-12-02,12.113,12.169,11.448,11.658,2753274,0
2008-12-03,11.484,12.059,11.309,12.001,3722612,0
2008-12-04,11.993,12.256,11.713,11.862,2915141,0
2008-12-05,11.608,11.989,11.457,11.952,3005036,0
2008-12-08,12.433,12.75,12.315,12.6,1975387,0
2008-12-09,12.31,12.668,12.105,12.141,2506947,0
2008-12-10,12.509,12.565,12.088,12.358,1944403,0
2008-12-11,12.323,12.987,12.323,12.547,1883318,0
2008-12-12,12.265,12.811,12.265,12.757,2744062,0
2008-12-15,12.804,12.98,12.56,12.746,2067199,0
2008-12-16,12.804,13.257,12.804,13.227,2126312,0
2008-12-17,13.137,13.332,12.878,12.991,1711491,0
2008-12-18,13.121,13.337,12.773,13.019,2448047,0
2008-12-19,12.84,13.196,12.84,12.932,1964886,0
2008-12-22,13.108,13.141,12.572,12.878,1985210,0
2008-12-23,12.932,13.028,12.641,12.811,1597952,0
2008-12-24,12.906,12.906,12.652,12.795,618048,0
2008-12-26,12.773,12.924,12.524,12.824,1148896,0
2008-12-29,12.891,12.891,12.524,12.623,2328874,0
2008-12-30,12.664,12.891,12.513,12.866,1955092,0
2008-12-31,12.853,12.995,12.631,12.962,1975769,0
2009-01-02,12.995,13.376,12.932,13.269,1418834,0
2009-01-05,13.34,13.667,13.34,13.478,1562179,0
2009-01-06,13.696,13.73,13.324,13.373,1482299,0
2009-01-07,13.398,13.513,13.035,13.137,1204271,0
2009-01-08,13.208,13.586,13.035,13.586,1306036,0
2009-01-09,13.458,13.473,13.179,13.261,1031968,0
2009-01-12,13.196,13.227,12.824,12.895,856975,0
2009-01-13,12.895,13.074,12.719,13.011,1516244,0
2009-01-14,12.75,12.895,12.641,12.741,1171734,0
2009-01-15,12.737,12.94,12.477,12.857,1767365,0
2009-01-16,12.947,12.999,12.66,12.944,1961612,0
2009-01-20,13.016,13.028,12.489,12.56,2363418,0
2009-01-21,12.656,12.773,12.252,12.759,2015317,0
2009-01-22,12.513,12.672,12.252,12.538,2135134,0
2009-01-23,12.285,12.809,12.269,12.719,1652427,0
2009-01-26,12.887,13.093,12.786,12.971,1206018,0
2009-01-27,12.967,13.096,12.811,13.011,1273976,0
2009-01-28,13.303,13.47,13.166,13.307,1198060,0
2009-01-29,13.332,13.538,13.225,13.299,1737371,0
2009-01-30,13.269,13.286,12.824,13.096,1940567,0
2009-02-02,12.924,13.096,12.786,13.028,1262032,0
2009-02-03,12.98,13.311,12.98,13.269,2462422,0
2009-02-04,13.245,13.6,13.204,13.407,1988664,0
2009-02-05,13.381,13.567,13.265,13.435,1419196,0
2009-02-06,13.274,13.835,13.156,13.715,2116405,0
2009-02-09,13.843,14.081,13.769,13.901,1480284,0
2009-02-10,13.818,13.957,13.35,13.47,1623050,0
2009-02-11,13.286,13.498,13.187,13.332,2509840,0
2009-02-12,13.245,13.368,13.051,13.368,1658470,0
2009-02-13,13.773,13.773,13.278,13.395,1532447,0
2009-02-17,13.175,13.175,12.719,12.828,1813876,0
2009-02-18,12.895,12.895,12.596,12.703,1411888,0
2009-02-19,12.874,13.061,12.786,12.995,1521444,0
2009-02-20,12.679,13.299,12.576,12.862,2660940,0
2009-02-23,12.915,13.008,12.233,12.285,2242095,0
2009-02-24,12.292,12.534,12.005,12.261,2948475,0
2009-02-25,12.2,12.319,11.909,12.153,3008697,0
2009-02-26,12.304,12.581,12.177,12.376,1812430,0
2009-02-27,12.088,12.145,11.823,11.893,2560221,0
2009-03-02,11.683,11.753,11.234,11.399,2018983,0
2009-03-03,11.448,11.559,11.091,11.145,2826191,0
2009-03-04,11.448,11.679,11.22,11.563,2466063,0
2009-03-05,11.306,11.421,11.036,11.158,1487189,0
2009-03-06,11.2,11.497,11.058,11.251,2092314,0
2009-03-09,11.095,11.366,10.974,11.2,1556222,0
2009-03-10,11.294,11.667,11.294,11.487,1077231,0
2009-03-11,11.567,11.58,11.362,11.479,1116238,0
2009-03-12,11.443,11.72,11.382,11.672,912366,0
2009-03-13,11.674,11.785,11.542,11.69,1302120,0
2009-03-16,11.701,12.164,11.672,11.922,1186664,0
2009-03-17,11.862,12.585,11.753,12.585,1795014,0
2009-03-18,12.568,12.668,12.193,12.56,1555386,0
2009-03-19,12.75,12.878,12.369,12.411,1587251,0
2009-03-20,12.409,12.572,12.304,12.323,1182420,0
2009-03-23,12.644,12.757,12.52,12.683,1620568,0
2009-03-24,12.504,12.605,12.113,12.179,2394010,0
2009-03-25,12.315,12.372,12.026,12.179,2646042,0
2009-03-26,12.193,12.369,11.993,12.121,2517449,0
2009-03-27,12.113,12.113,11.641,11.72,2051701,0
2009-03-30,11.379,11.439,11.167,11.263,1573830,0
2009-03-31,11.417,11.595,11.309,11.497,1714281,0
2009-04-01,11.339,11.542,11.309,11.503,1984769,0
2009-04-02,11.782,11.942,11.737,11.81,1248888,0
2009-04-03,11.805,11.901,11.75,11.854,1866221,0
2009-04-06,11.818,11.862,11.583,11.77,1586558,0
2009-04-07,11.658,11.747,11.617,11.672,1226813,0
2009-04-08,11.59,11.826,11.59,11.813,1361636,0
2009-04-09,12.017,12.076,11.774,11.876,859703,0
2009-04-13,11.851,11.955,11.774,11.909,977693,0
2009-04-14,11.901,11.922,11.801,11.828,863671,0
2009-04-15,11.774,11.96,11.747,11.942,970845,0
2009-04-16,11.977,12.085,11.897,12.01,761863,0
2009-04-17,11.945,12.3,11.945,12.245,801242,0
2009-04-20,12.038,12.05,11.778,11.813,839942,0
2009-04-21,11.683,11.955,11.683,11.931,752419,0
2009-04-22,11.858,12.076,11.828,11.909,908436,0
2009-04-23,11.901,12.05,11.832,12.042,953672,0
2009-04-24,12.145,12.248,12.105,12.164,692653,0
2009-04-27,12.169,12.308,12.102,12.15,630186,0
2009-04-28,12.113,12.184,12.031,12.057,739716,0
2009-04-29,12.059,12.366,12.059,12.217,747890,0
2009-04-30,12.337,12.534,12.265,12.315,987066,0
2009-05-01,12.396,12.712,12.3,12.672,739839,0
2009-05-04,12.77,13.084,12.716,13.084,804388,0
2009-05-05,13.096,13.141,12.915,12.962,718055,0
2009-05-06,13.179,13.225,12.967,13.148,1054739,0
2009-05-07,13.286,13.286,12.652,12.724,924047,0
2009-05-08,12.927,12.952,12.636,12.757,1160855,0
2009-05-11,12.707,13.031,12.627,13.019,936155,0
2009-05-12,13.057,13.057,12.791,12.915,1245215,0
2009-05-13,12.695,12.816,12.405,12.419,1295182,0
2009-05-14,12.501,12.679,12.469,12.607,1429751,0
2009-05-15,12.585,12.728,12.489,12.509,913790,0
2009-05-18,12.589,12.862,12.589,12.824,747664,0
2009-05-19,12.855,13.011,12.786,12.895,919320,0
2009-05-20,13.051,13.299,13.051,13.204,1033184,0
2009-05-21,13.134,13.204,12.999,13.134,694013,0
2009-05-22,13.281,13.462,13.235,13.311,872863,0
2009-05-26,13.175,13.551,13.148,13.543,721534,0
2009-05-27,13.591,13.685,13.502,13.521,1745896,0
2009-05-28,13.586,13.789,13.489,13.719,1172888,0
2009-05-29,13.925,14.198,13.914,14.175,856613,0
2009-06-01,14.194,14.285,14.096,14.141,740878,0
2009-06-02,14.077,14.425,14.077,14.393,1065110,0
2009-06-03,14.114,14.276,13.957,13.988,684917,0
2009-06-04,14.041,14.385,14.03,14.326,635482,0
2009-06-05,14.244,14.249,13.806,13.919,912845,0
2009-06-08,13.91,14.15,13.743,14.081,762069,0
2009-06-09,14.164,14.334,14.141,14.184,778919,0
2009-06-10,14.244,14.244,13.91,14.06,770245,0
2009-06-11,14.198,14.512,14.194,14.376,1243239,0
2009-06-12,14.268,14.339,14.089,14.272,864362,0
2009-06-15,14.203,14.203,13.743,13.942,1034149,0
2009-06-16,14.137,14.16,13.693,13.797,560908,0
2009-06-17,13.69,13.693,13.294,13.598,1078100,0
2009-06-18,13.6,13.677,13.487,13.543,494108,0
2009-06-19,13.581,13.793,13.581,13.701,765625,0
2009-06-22,13.696,13.696,13.216,13.216,821922,0
2009-06-23,13.261,13.435,13.108,13.423,825371,0
2009-06-24,13.423,13.701,13.412,13.667,733870,0
2009-06-25,13.647,14.053,13.616,13.976,932771,0
2009-06-26,13.922,14.128,13.884,14.025,703218,0
2009-06-29,13.925,14.022,13.838,13.961,531646,0
2009-06-30,13.984,14.089,13.743,13.864,729167,0
2009-07-01,14.041,14.133,13.957,13.988,451604,0
2009-07-02,13.942,14.068,13.838,13.843,404519,0
2009-07-06,13.789,13.797,13.591,13.778,461648,0
2009-07-07,13.643,13.835,13.278,13.281,983394,0
2009-07-08,13.274,13.478,13.093,13.286,1152051,0
2009-07-09,13.473,13.723,13.398,13.616,1062336,0
2009-07-10,13.555,13.616,13.39,13.478,442161,0
2009-07-13,13.398,13.591,13.274,13.555,509473,0
2009-07-14,13.715,13.869,13.591,13.846,439713,0
2009-07-15,14.018,14.321,14.018,14.216,644525,0
2009-07-16,14.175,14.371,14.16,14.347,600063,0
2009-07-17,14.441,14.48,14.334,14.401,1162817,0
2009-07-20,14.676,14.676,14.368,14.385,1319806,0
2009-07-21,14.596,14.619,14.268,14.343,585334,0
2009-07-22,14.397,14.516,14.355,14.36,577050,0
2009-07-23,14.48,14.649,14.408,14.544,684248,0
2009-07-24,14.626,14.654,14.504,14.583,680892,0
2009-07-27,14.611,14.741,14.464,14.549,544796,0
2009-07-28,14.544,14.64,14.355,14.57,718967,0
2009-07-29,14.544,14.587,14.412,14.533,559157,0
2009-07-30,14.623,14.976,14.583,14.94,567698,0
2009-07-31,14.973,15.598,14.965,15.507,1204932,0
2009-08-03,15.594,15.631,15.434,15.457,653320,0
2009-08-04,15.551,15.806,15.538,15.689,857027,0
2009-08-05,15.64,15.773,15.533,15.636,790771,0
2009-08-06,15.598,15.598,15.294,15.371,524397,0
2009-08-07,15.547,15.547,15.294,15.499,637662,0
2009-08-10,15.398,15.432,15.23,15.33,685556,0
2009-08-11,15.101,15.23,14.887,14.948,562358,0
2009-08-12,14.88,15.276,14.88,15.198,461152,0
2009-08-13,15.093,15.21,14.955,15.053,399294,0
2009-08-14,15.175,15.175,14.873,15.05,383983,0
2009-08-17,14.776,14.855,14.626,14.804,563776,0
2009-08-18,14.753,15.01,14.702,15,1467890,0
2009-08-19,14.715,15.067,14.676,15.061,443097,0
2009-08-20,14.98,15.067,14.952,15.033,299377,0
2009-08-21,15.167,15.203,15.019,15.067,492990,0
2009-08-24,15.306,15.306,15.105,15.184,614651,0
2009-08-25,15.306,15.558,14.969,15.01,638867,0
2009-08-26,14.989,14.989,14.792,14.88,407094,0
2009-08-27,14.848,15.028,14.669,14.976,423460,0
2009-08-28,15.07,15.11,14.852,14.936,392961,0
2009-08-31,14.723,14.918,14.611,14.855,498933,0
2009-09-01,14.887,14.955,14.587,14.737,554738,0
2009-09-02,14.676,14.676,14.496,14.512,505134,0
2009-09-03,14.636,14.831,14.592,14.631,549478,0
2009-09-04,14.732,14.952,14.723,14.914,338358,0
2009-09-08,15.243,15.243,14.985,15.04,557271,0
2009-09-09,15.088,15.115,14.804,14.876,389538,0
2009-09-10,14.883,14.927,14.815,14.895,439302,0
2009-09-11,14.918,14.98,14.815,14.976,409155,0
2009-09-14,14.828,15.152,14.792,15.137,307182,0
2009-09-15,15.171,15.371,15.158,15.371,431670,0
2009-09-16,15.407,15.434,15.152,15.226,645379,0
2009-09-17,15.251,15.354,15.07,15.144,528929,0
2009-09-18,15.093,15.214,15.019,15.184,709182,0
2009-09-21,15.014,15.148,14.887,15.096,612721,0
2009-09-22,15.234,15.243,15.04,15.214,522962,0
2009-09-23,15.162,15.569,15.162,15.334,687621,0
2009-09-24,15.378,15.445,14.976,15.14,676668,0
2009-09-25,15.207,15.291,15.01,15.019,493963,0
2009-09-28,15.033,15.342,15.023,15.284,406428,0
2009-09-29,15.221,15.306,15.115,15.187,649635,0
2009-09-30,15.387,15.551,15.162,15.49,875996,0
2009-10-01,15.558,15.558,15.045,15.064,578297,0
2009-10-02,15.028,15.144,14.852,15.05,662664,0
2009-10-05,14.952,15.354,14.952,15.306,547468,0
2009-10-06,15.442,15.598,15.334,15.511,530490,0
2009-10-07,15.527,15.657,15.371,15.651,495868,0
2009-10-08,15.765,16.05,15.757,16.01,664141,0
2009-10-09,16.01,16.445,16.01,16.377,921130,0
2009-10-12,16.476,16.508,16.253,16.277,348224,0
2009-10-13,16.393,16.548,16.35,16.499,707408,0
2009-10-14,16.68,16.874,16.593,16.617,927642,0
2009-10-15,16.485,16.687,16.416,16.472,609883,0
2009-10-16,16.372,16.4,16.233,16.35,586240,0
2009-10-19,16.425,16.559,16.253,16.526,745135,0
2009-10-20,16.449,16.449,16.228,16.328,469239,0
2009-10-21,16.223,16.491,16.223,16.228,537213,0
2009-10-22,16.277,16.277,16.006,16.181,733478,0
2009-10-23,16.133,16.133,15.874,15.998,530097,0
2009-10-26,15.973,16.08,15.562,15.651,633512,0
2009-10-27,15.689,15.707,15.478,15.581,760818,0
2009-10-28,15.486,15.61,15.298,15.391,883946,0
2009-10-29,15.457,15.585,15.315,15.527,822962,0
2009-10-30,15.396,15.654,15.287,15.507,1106879,0
2009-11-02,15.434,15.614,15.334,15.499,941360,0
2009-11-03,15.47,15.666,15.298,15.618,764011,0
2009-11-04,15.887,16.192,15.887,16.022,901583,0
2009-11-05,16.084,16.181,15.957,16.181,668358,0
2009-11-06,15.998,16.165,15.794,15.858,609069,0
2009-11-09,16.192,16.324,16.153,16.316,629366,0
2009-11-10,16.228,16.456,16.201,16.396,719824,0
2009-11-11,16.48,16.567,16.428,16.513,581671,0
2009-11-12,16.311,16.388,16.153,16.201,402374,0
2009-11-13,16.277,16.469,16.214,16.469,420957,0
2009-11-16,16.567,16.628,16.476,16.554,408644,0
2009-11-17,16.449,16.8,16.357,16.753,644496,0
2009-11-18,16.788,17.047,16.696,16.783,714743,0
2009-11-19,16.721,16.788,16.416,16.526,534113,0
2009-11-20,16.366,16.593,16.346,16.495,559171,0
2009-11-23,16.709,16.943,16.692,16.753,1041468,0
2009-11-24,16.68,16.759,16.513,16.605,542528,0
2009-11-25,16.736,17.131,16.733,17.128,752195,0
2009-11-27,16.783,16.951,16.4,16.909,263119,0
2009-11-30,16.978,17.103,16.929,17.069,607777,0
2009-12-01,17.582,17.879,17.527,17.755,1149918,0
2009-12-02,17.759,17.759,17.443,17.574,850653,0
2009-12-03,17.066,17.706,17.066,17.512,794400,0
2009-12-04,17.706,17.842,17.263,17.298,927876,0
2009-12-07,17.276,17.717,17.215,17.647,745322,0
2009-12-08,17.534,17.739,17.373,17.678,617207,0
2009-12-09,17.634,17.958,17.486,17.958,646266,0
2009-12-10,18.018,18.195,17.982,18.195,678965,0
2009-12-11,18.181,18.536,18.097,18.234,718238,0
2009-12-14,18.165,18.261,18.069,18.225,570731,0
2009-12-15,18.157,18.266,18.15,18.188,336579,0
2009-12-16,18.192,18.456,18.192,18.261,381493,0
2009-12-17,18.23,18.23,17.803,18.014,712651,0
2009-12-18,18.069,18.255,17.894,18.066,733732,0
2009-12-21,18.134,18.446,17.803,17.824,769074,0
2009-12-22,17.905,17.982,17.799,17.866,648234,0
2009-12-23,18.014,18.2,17.938,17.986,623181,0
2009-12-24,18.004,18.097,17.774,18.009,297794,0
2009-12-28,18.143,18.2,17.998,18.11,309192,0
2009-12-29,18.22,18.416,18.22,18.343,379875,0
2009-12-30,18.22,18.321,18.147,18.287,216094,0
2009-12-31,18.42,18.573,18.42,18.453,418686,0
2010-01-04,18.72,18.724,18.259,18.438,899429,0
2010-01-05,18.469,18.655,18.425,18.63,1020532,0
2010-01-06,18.74,18.88,18.204,18.312,1516751,0
2010-01-07,18.284,18.357,17.945,18.209,1038993,0
2010-01-08,18.287,18.399,18.169,18.338,1140974,0
2010-01-11,18.484,18.484,18.077,18.178,1390241,0
2010-01-12,18.069,18.143,17.986,18.061,671939,0
2010-01-13,18.097,18.134,17.986,18.093,618274,0
2010-01-14,18.057,18.15,18.03,18.066,642664,0
2010-01-15,18.106,18.121,17.962,18.085,506046,0
2010-01-19,18.181,18.247,18.061,18.093,700810,0
2010-01-20,18.009,18.15,17.816,18.134,1490820,0
2010-01-21,18.093,18.143,17.781,18.037,826602,0
2010-01-22,17.962,17.962,17.524,17.587,783658,0
2010-01-25,17.945,17.945,17.412,17.663,517522,0
2010-01-26,17.534,17.626,17.295,17.469,731796,0
2010-01-27,17.373,17.496,17.343,17.469,565317,0
2010-01-28,17.621,17.702,17.306,17.486,541089,0
2010-01-29,17.483,17.578,17.263,17.355,551380,0
2010-02-01,17.358,17.534,17.284,17.452,607457,0
2010-02-02,17.531,17.805,17.427,17.712,556596,0
2010-02-03,17.712,18.053,17.702,17.941,611575,0
2010-02-04,17.759,17.759,17.519,17.606,764849,0
2010-02-05,17.702,17.814,17.251,17.504,1097645,0
2010-02-08,17.45,17.537,17.318,17.318,486410,0
2010-02-09,17.469,17.595,17.28,17.553,544133,0
2010-02-10,17.427,17.465,17.215,17.415,510545,0
2010-02-11,17.483,17.682,17.422,17.621,1277965,0
2010-02-12,17.516,17.785,17.504,17.747,1000900,0
2010-02-16,17.977,17.998,17.694,17.886,1082006,0
2010-02-17,17.921,18.033,17.837,17.99,1252086,0
2010-02-18,17.982,18.045,17.846,17.858,1798685,0
2010-02-19,17.712,17.905,17.712,17.769,1117939,0
2010-02-22,17.774,17.945,17.674,17.69,668678,0
2010-02-23,17.706,17.717,17.391,17.46,997895,0
2010-02-24,17.45,17.54,17.431,17.534,396947,0
2010-02-25,17.326,17.61,17.284,17.595,454838,0
2010-02-26,17.591,17.706,17.457,17.678,462112,0
2010-03-01,17.781,18.125,17.734,18.089,589466,0
2010-03-02,18.181,18.204,18.014,18.037,460830,0
2010-03-03,18.101,18.23,18.097,18.157,558232,0
2010-03-04,18.161,18.354,18.153,18.261,969896,0
2010-03-05,18.404,18.564,18.351,18.446,542369,0
2010-03-08,18.568,18.645,18.469,18.581,453866,0
2010-03-09,18.625,18.817,18.625,18.787,684360,0
2010-03-10,18.74,18.828,18.637,18.758,506825,0
2010-03-11,18.664,18.828,18.604,18.828,322124,0
2010-03-12,18.924,18.985,18.836,18.981,477714,0
2010-03-15,18.909,19.059,18.836,19.021,416301,0
2010-03-16,19.068,19.275,18.963,19.256,355236,0
2010-03-17,19.318,19.462,19.256,19.31,467345,0
2010-03-18,19.322,19.503,19.127,19.211,522866,0
2010-03-19,19.287,19.295,18.848,19.059,596068,0
2010-03-22,18.848,19.163,18.808,19.059,344775,0
2010-03-23,19.093,19.485,19.093,19.376,532349,0
2010-03-24,19.31,19.36,19.03,19.088,310361,0
2010-03-25,19.215,19.3,19.079,19.147,402392,0
2010-03-26,19.088,19.143,18.737,18.897,440854,0
2010-03-29,19.03,19.043,18.844,19.021,430390,0
2010-03-30,19.097,19.211,19.052,19.131,424388,0
2010-03-31,19.231,19.344,19.03,19.064,395662,0
2010-04-01,19.231,19.431,19.115,19.327,289032,0
2010-04-05,19.462,19.479,19.378,19.41,368245,0
2010-04-06,19.426,19.558,19.414,19.517,221507,0
2010-04-07,19.543,19.61,19.386,19.479,447947,0
2010-04-08,19.401,19.732,19.3,19.643,423145,0
2010-04-09,19.598,19.828,19.526,19.707,379066,0
2010-04-12,19.724,19.885,19.594,19.789,304719,0
2010-04-13,19.839,19.89,19.526,19.846,476785,0
2010-04-14,19.906,20.07,19.748,19.938,396184,0
2010-04-15,20.041,20.211,19.942,19.978,357016,0
2010-04-16,19.915,19.957,19.247,19.466,773221,0
2010-04-19,19.436,19.728,19.39,19.72,479778,0
2010-04-20,19.911,20.377,19.911,20.056,786017,0
2010-04-21,20.147,20.16,19.793,19.942,716094,0
2010-04-22,19.911,19.97,19.793,19.849,472816,0
2010-04-23,19.756,20.215,19.684,20.182,495296,0
2010-04-26,20.187,20.41,20.114,20.144,927197,0
2010-04-27,20.168,20.233,19.684,19.771,621690,0
2010-04-28,19.802,19.811,19.331,19.485,878517,0
2010-04-29,19.639,19.688,19.445,19.522,563491,0
2010-04-30,19.635,19.635,19.262,19.287,756328,0
2010-05-03,19.453,19.74,19.291,19.707,748760,0
2010-05-04,19.104,19.51,18.963,19.088,1219262,0
2010-05-05,18.804,18.9,18.416,18.728,899604,0
2010-05-06,18.559,18.82,17.167,18.347,1639036,0
2010-05-07,18.252,18.63,17.774,18.536,2100149,0
2010-05-10,19.659,19.659,18.8,18.99,930719,0
2010-05-11,18.994,19.598,18.99,19.258,1301454,0
2010-05-12,19.364,19.466,19.1,19.247,704742,0
2010-05-13,19.287,19.485,19.204,19.258,545750,0
2010-05-14,19.079,19.195,18.541,18.7,757201,0
2010-05-17,18.672,18.828,18.173,18.46,974960,0
2010-05-18,18.612,18.677,18.173,18.284,785263,0
2010-05-19,18.053,18.307,17.71,18.11,1082520,0
2010-05-20,17.643,17.862,17.343,17.527,1203470,0
2010-05-21,17.338,17.837,17.167,17.834,1562664,0
2010-05-24,17.779,17.858,17.582,17.587,487251,0
2010-05-25,17.2,17.427,16.995,17.404,1227741,0
2010-05-26,17.512,17.734,17.315,17.343,1147916,0
2010-05-27,17.706,17.982,17.566,17.858,766161,0
2010-05-28,17.917,18.11,17.739,17.902,1598499,0
2010-06-01,17.905,18.22,17.686,17.686,1334498,0
2010-06-02,17.755,18.429,17.755,18.399,1312963,0
2010-06-03,18.42,19.055,18.42,18.817,1961901,0
2010-06-04,18.509,18.552,18.134,18.22,1424218,0
2010-06-07,18.303,18.581,18.225,18.252,1083117,0
2010-06-08,18.384,18.568,18.173,18.532,1008813,0
2010-06-09,18.703,18.796,18.469,18.549,1135637,0
2010-06-10,18.828,18.938,18.72,18.913,916758,0
2010-06-11,18.808,18.927,18.677,18.844,819062,0
2010-06-14,19.018,19.327,18.946,19.048,1132133,0
2010-06-15,19.131,19.471,19.097,19.458,552803,0
2010-06-16,19.376,19.526,19.301,19.382,715835,0
2010-06-17,19.382,19.436,19.088,19.352,1345361,0
2010-06-18,19.397,19.494,19.256,19.262,867632,0
2010-06-21,19.534,19.659,19.356,19.418,554305,0
2010-06-22,19.431,19.558,19.195,19.215,914850,0
2010-06-23,19.084,19.112,18.783,18.99,777138,0
2010-06-24,18.844,18.913,18.585,18.775,778901,0
2010-06-25,18.766,19.003,18.683,18.913,902243,0
2010-06-28,19.021,19.204,18.968,19.093,920072,0
2010-06-29,18.766,18.787,18.299,18.376,872685,0
2010-06-30,18.251,18.82,18.216,18.602,1027291,0
2010-07-01,18.655,18.66,18.234,18.399,449131,0
2010-07-02,18.429,18.728,18.429,18.568,768339,0
2010-07-06,18.74,19.018,18.6,18.783,775899,0
2010-07-07,18.804,19.458,18.779,19.44,770126,0
2010-07-08,19.582,19.672,19.378,19.506,618043,0
2010-07-09,19.643,19.771,19.552,19.672,470419,0
2010-07-12,19.659,19.828,19.466,19.635,511982,0
2010-07-13,19.876,19.926,19.57,19.672,646168,0
2010-07-14,19.688,19.798,19.61,19.684,570418,0
2010-07-15,19.672,19.702,19.356,19.659,544806,0
2010-07-16,19.483,19.526,19.199,19.36,629693,0
2010-07-19,19.41,19.522,19.266,19.458,474257,0
2010-07-20,19.331,19.872,19.266,19.872,644594,0
2010-07-21,19.962,20.056,19.462,19.619,657610,0
2010-07-22,19.828,20.13,19.828,19.95,462626,0
2010-07-23,19.938,20.041,19.86,20.022,441056,0
2010-07-26,20.187,20.187,20.014,20.056,533062,0
2010-07-27,20.005,20.178,19.828,19.868,613481,0
2010-07-28,19.666,19.711,19.386,19.431,752128,0
2010-07-29,19.291,19.291,18.872,19.147,3236652,0
2010-07-30,18.836,19.543,18.66,19.418,2748300,0
2010-08-02,19.619,19.906,19.614,19.763,450023,0
2010-08-03,19.639,20.218,19.635,20.037,921947,0
2010-08-04,20.111,20.332,20.048,20.152,1039072,0
2010-08-05,20.195,20.417,20.152,20.32,581193,0
2010-08-06,20.136,20.336,19.991,20.133,480768,0
2010-08-09,20.198,20.218,19.97,20.044,447599,0
2010-08-10,19.732,20.056,19.631,20.001,622726,0
2010-08-11,19.517,19.643,19.131,19.247,492468,0
2010-08-12,19.026,19.479,18.909,19.34,640427,0
2010-08-13,19.331,19.603,19.262,19.49,449558,0
2010-08-16,19.386,19.386,19.084,19.163,511760,0
2010-08-17,19.471,19.906,19.382,19.767,732109,0
2010-08-18,19.802,20.022,19.555,19.897,606551,0
2010-08-19,19.843,19.934,19.555,19.702,567990,0
2010-08-20,19.548,19.697,19.397,19.684,429075,0
2010-08-23,19.76,19.945,19.728,19.798,442650,0
2010-08-24,19.471,19.881,19.436,19.697,645903,0
2010-08-25,19.648,19.876,19.49,19.824,766711,0
2010-08-26,19.856,20.001,19.654,19.732,459013,0
2010-08-27,19.728,20.198,19.475,20.111,718463,0
2010-08-30,20.121,20.26,19.821,19.876,551277,0
2010-08-31,19.76,20.068,19.748,19.858,789800,0
2010-09-01,20.099,20.407,19.982,20.282,628938,0
2010-09-02,20.389,20.452,20.206,20.433,714182,0
2010-09-03,20.611,20.776,20.352,20.472,562140,0
2010-09-07,20.444,20.472,20.215,20.352,457016,0
2010-09-08,20.469,20.633,20.355,20.441,448148,0
2010-09-09,20.572,20.597,20.355,20.397,374859,0
2010-09-10,19.688,20.332,19.688,20.24,961581,0
2010-09-13,20.328,20.34,19.945,20.125,1086806,0
2010-09-14,20.041,20.402,20.041,20.229,779037,0
2010-09-15,20.156,20.343,20.114,20.26,585715,0
2010-09-16,20.222,20.222,20.005,20.16,429413,0
2010-09-17,20.206,20.26,19.828,20.027,805073,0
2010-09-20,19.945,20.111,19.881,19.982,917152,0
2010-09-21,20.001,20.299,19.789,20.085,749275,0
2010-09-22,20.09,20.277,19.86,20.074,516703,0
2010-09-23,19.957,19.986,19.688,19.793,674157,0
2010-09-24,20.085,20.34,19.978,20.336,690272,0
2010-09-27,20.36,20.449,20.24,20.26,548772,0
2010-09-28,20.222,20.533,20.005,20.459,571085,0
2010-09-29,20.537,20.624,20.429,20.565,450427,0
2010-09-30,20.803,20.968,20.692,20.88,1087178,0
2010-10-01,20.952,21.248,20.88,21.127,805026,0
2010-10-04,21.095,21.152,21.02,21.123,672549,0
2010-10-05,21.275,21.554,21.211,21.515,848446,0
2010-10-06,21.551,21.638,21.449,21.524,529177,0
2010-10-07,21.493,21.493,21.317,21.478,574189,0
2010-10-08,21.482,21.615,21.352,21.562,339791,0
2010-10-11,21.65,21.765,21.482,21.636,223752,0
2010-10-12,21.618,21.642,21.472,21.567,512870,0
2010-10-13,21.798,21.856,21.693,21.743,430425,0
2010-10-14,21.765,21.798,21.502,21.623,488725,0
2010-10-15,21.686,21.906,21.485,21.816,561156,0
2010-10-18,21.645,21.898,21.607,21.835,514143,0
2010-10-19,21.535,21.712,21.307,21.551,736970,0
2010-10-20,21.59,21.727,21.468,21.702,480634,0
2010-10-21,21.754,21.966,21.698,21.82,536366,0
2010-10-22,21.856,21.893,21.524,21.618,311017,0
2010-10-25,21.777,21.951,21.645,21.789,381469,0
2010-10-26,21.674,21.91,21.567,21.734,563536,0
2010-10-27,21.582,21.707,21.381,21.689,530872,0
2010-10-28,21.754,21.942,21.716,21.794,313211,0
2010-10-29,21.76,22.119,21.722,22.119,380071,0
2010-11-01,22.183,22.351,21.978,22.078,580608,0
2010-11-02,22.237,22.374,22.132,22.232,395666,0
2010-11-03,22.145,22.315,21.947,22.249,513129,0
2010-11-04,22.433,22.709,22.416,22.572,614547,0
2010-11-05,22.576,22.724,22.425,22.481,523226,0
2010-11-08,22.403,22.458,22.215,22.429,480672,0
2010-11-09,22.542,22.646,22.294,22.362,544470,0
2010-11-10,22.201,22.288,21.86,21.981,917059,0
2010-11-11,21.91,21.951,21.598,21.803,584326,0
2010-11-12,21.73,21.73,21.359,21.582,716572,0
2010-11-15,21.698,22.038,21.689,21.974,495617,0
2010-11-16,21.794,21.794,21.539,21.642,646125,0
2010-11-17,21.59,21.843,21.582,21.73,354874,0
2010-11-18,21.937,22.245,21.888,22.162,569547,0
2010-11-19,22.153,22.52,22.017,22.425,641596,0
2010-11-22,22.351,22.458,22.241,22.374,493302,0
2010-11-23,22.237,22.388,22.136,22.201,569681,0
2010-11-24,22.416,22.483,22.315,22.407,281156,0
2010-11-26,22.141,22.342,21.974,22.329,272514,0
2010-11-29,22.171,22.315,22.005,22.292,374657,0
2010-11-30,22.041,22.258,21.991,22.232,608198,0
2010-12-01,22.455,22.792,22.455,22.662,726413,0
2010-12-02,22.874,23.092,22.775,22.788,928034,0
2010-12-03,22.766,22.843,22.52,22.662,598111,0
2010-12-06,22.608,22.637,22.433,22.538,469163,0
2010-12-07,22.658,22.67,22.283,22.324,753044,0
2010-12-08,22.374,22.433,22.067,22.141,632521,0
2010-12-09,22.224,22.288,21.82,21.935,768418,0
2010-12-10,21.906,22.078,21.645,21.768,963016,0
2010-12-13,21.886,22.227,21.882,22.105,468197,0
2010-12-14,22.132,22.241,21.959,22.012,726600,0
2010-12-15,22.097,22.162,21.879,22.153,631771,0
2010-12-16,22.179,22.224,21.918,22.062,515566,0
2010-12-17,21.966,22.002,21.618,21.959,862400,0
2010-12-20,21.898,21.93,21.712,21.751,552827,0
2010-12-21,21.806,22.005,21.707,21.969,654731,0
2010-12-22,22.058,22.093,21.959,22.033,253785,0
2010-12-23,22.038,22.215,22.01,22.187,242891,0
2010-12-27,22.166,22.166,22.002,22.058,157499,0
2010-12-28,22.166,22.292,22.093,22.254,187843,0
2010-12-29,22.467,22.476,22.284,22.394,343706,0
2010-12-30,22.476,22.637,22.418,22.572,411949,0
2010-12-31,22.515,22.64,22.467,22.515,378151,0
2011-01-03,22.679,22.775,22.458,22.576,289083,0
2011-01-04,22.721,22.813,22.205,22.3,663026,0
2011-01-05,22.292,22.429,22.121,22.132,714396,0
2011-01-06,22.192,22.237,21.785,21.947,681980,0
2011-01-07,22.022,22.153,21.918,22.114,470142,0
2011-01-10,22.062,22.241,21.739,21.981,1020597,0
2011-01-11,22.114,22.442,22.067,22.354,587162,0
2011-01-12,22.469,22.511,22.275,22.333,389816,0
2011-01-13,22.337,22.399,22.136,22.297,342290,0
2011-01-14,22.315,22.658,22.118,22.554,574700,0
2011-01-18,22.53,22.646,22.379,22.464,369442,0
2011-01-19,22.458,22.487,22.166,22.241,384287,0
2011-01-20,22.114,22.179,21.926,22.086,667357,0
2011-01-21,22.267,22.549,22.211,22.358,665274,0
2011-01-24,22.362,22.624,22.258,22.605,428924,0
2011-01-25,22.538,22.62,22.329,22.496,608046,0
2011-01-26,22.587,22.96,22.496,22.834,589960,0
2011-01-27,22.843,23.071,22.813,23.051,648355,0
2011-01-28,22.96,23.104,22.8,22.914,737809,0
2011-01-31,22.972,23.25,22.873,23.13,836788,0
2011-02-01,23.239,23.651,23.23,23.63,743041,0
2011-02-02,23.677,23.874,23.535,23.634,1752691,0
2011-02-03,23.584,23.606,22.957,23.193,1132859,0
2011-02-04,23.363,23.475,23.036,23.22,506752,0
2011-02-07,23.309,23.309,23.147,23.23,334892,0
2011-02-08,23.288,23.317,23.01,23.087,722360,0
2011-02-09,23.184,23.225,23.043,23.114,517716,0
2011-02-10,23.058,23.083,22.892,23.071,762090,0
2011-02-11,22.926,23.403,22.771,23.367,626044,0
2011-02-14,23.17,23.38,23.17,23.239,545061,0
2011-02-15,23.208,23.317,23.131,23.22,436580,0
2011-02-16,23.317,23.367,23.23,23.267,348256,0
2011-02-18,23.23,23.322,23.17,23.271,450335,0
2011-02-22,23.158,23.217,22.935,23.067,872998,0
2011-02-23,23.043,23.212,22.983,23.092,918213,0
2011-02-24,23.227,23.371,23.075,23.158,719641,0
2011-02-25,23.38,23.638,23.293,23.542,691838,0
2011-02-28,23.755,23.939,23.684,23.919,559237,0
2011-03-01,23.894,24.039,23.799,23.913,712058,0
2011-03-02,23.965,24.035,23.811,23.973,560570,0
2011-03-03,23.949,24.098,23.73,23.994,482278,0
2011-03-04,24.023,24.111,23.811,23.978,403329,0
2011-03-07,24.035,24.084,23.584,23.743,621852,0
2011-03-08,23.843,23.853,23.6,23.752,519361,0
2011-03-09,23.799,23.799,23.435,23.542,568352,0
2011-03-10,23.451,23.451,23.063,23.305,755403,0
2011-03-11,23.114,23.823,23.054,23.677,810420,0
2011-03-14,23.529,23.849,23.529,23.79,561527,0
2011-03-15,23.067,23.531,22.997,23.376,732035,0
2011-03-16,23.28,23.592,23.063,23.245,860879,0
2011-03-17,23.595,23.595,23.151,23.272,540114,0
2011-03-18,23.447,23.606,23.317,23.407,627617,0
2011-03-21,23.717,23.945,23.663,23.882,930406,0
2011-03-22,23.952,24.437,23.857,24.273,896689,0
2011-03-23,24.173,24.29,23.916,24.039,560910,0
2011-03-24,24.143,24.226,24.023,24.072,1011068,0
2011-03-25,24.298,24.541,24.269,24.307,1794231,0
2011-03-28,24.402,24.485,24.031,24.035,843264,0
2011-03-29,24.111,24.412,24.035,24.285,891356,0
2011-03-30,24.506,24.672,24.437,24.472,1299240,0
2011-03-31,24.576,24.642,24.381,24.536,822286,0
2011-04-01,24.73,25.153,24.725,24.939,774213,0
2011-04-04,24.989,25.168,24.968,25.078,559063,0
2011-04-05,25.13,25.221,24.946,24.987,533885,0
2011-04-06,25.211,25.267,24.905,25.089,575846,0
2011-04-07,25.091,25.168,24.797,24.889,610296,0
2011-04-08,25.06,25.104,24.784,24.939,573450,0
2011-04-11,25.023,25.116,24.684,24.804,800650,0
2011-04-12,24.754,24.834,24.384,24.625,866590,0
2011-04-13,24.741,25.216,24.654,24.927,950275,0
2011-04-14,24.764,25.064,24.672,24.973,474378,0
2011-04-15,25.023,25.303,24.989,25.229,389461,0
2011-04-18,24.908,24.989,24.649,24.888,667938,0
2011-04-19,24.976,25.402,24.968,25.352,721163,0
2011-04-20,25.549,25.678,25.485,25.669,598236,0
2011-04-21,25.789,25.942,25.468,25.575,459187,0
2011-04-25,25.663,25.774,25.465,25.741,439153,0
2011-04-26,25.79,26.005,25.778,25.833,535489,0
2011-04-27,25.907,26.226,25.694,26.191,851046,0
2011-04-28,26.043,26.061,25.694,25.714,703885,0
2011-04-29,25.68,25.926,25.559,25.902,1061610,0
2011-05-02,25.93,26.502,25.91,26.261,882430,0
2011-05-03,26.168,26.212,25.746,25.921,956775,0
2011-05-04,25.884,25.884,25.321,25.585,818650,0
2011-05-05,25.285,25.365,24.922,25.172,837599,0
2011-05-06,25.455,25.656,24.843,25.042,1180341,0
2011-05-09,25.13,25.299,24.925,25.296,858440,0
2011-05-10,25.443,25.61,25.18,25.589,684636,0
2011-05-11,25.701,25.701,25.14,25.221,892193,0
2011-05-12,25.122,25.252,24.765,25.18,1202734,0
2011-05-13,25.156,25.186,24.713,25.115,1839545,0
2011-05-16,25.207,25.207,24.937,25.063,1247646,0
2011-05-17,25.002,25.382,24.971,25.333,952158,0
2011-05-18,25.312,25.875,25.212,25.795,870720,0
2011-05-19,25.897,26.069,25.833,26.056,761261,0
2011-05-20,25.944,26.309,25.701,26.025,1137966,0
2011-05-23,25.623,25.696,25.424,25.649,556020,0
2011-05-24,25.994,26.065,25.767,25.897,988023,0
2011-05-25,25.825,26.234,25.79,26.147,699709,0
2011-05-26,26.122,26.249,25.904,26.249,594369,0
2011-05-27,26.283,26.597,26.122,26.51,907491,0
2011-05-31,26.613,27.093,26.613,27.086,993392,0
2011-06-01,26.942,27.152,26.234,26.337,994678,0
2011-06-02,26.226,26.292,25.614,26.025,2215377,0
2011-06-03,25.605,26.065,25.404,25.986,1039915,0
2011-06-06,25.921,25.976,25.299,25.463,1280204,0
2011-06-07,25.567,25.736,25.115,25.317,2613293,0
2011-06-08,25.278,25.5,24.979,25.252,1327997,0
2011-06-09,25.374,25.388,25.051,25.148,1004179,0
2011-06-10,25.068,25.13,24.649,24.946,1110861,0
2011-06-13,24.971,25.325,24.962,25.18,831926,0
2011-06-14,25.341,25.736,25.308,25.614,780971,0
2011-06-15,25.404,25.701,24.889,25.115,930186,0
2011-06-16,25.049,25.186,24.698,24.821,690250,0
2011-06-17,24.867,25.299,24.761,24.929,864990,0
2011-06-20,24.817,25.164,24.593,25.034,570700,0
2011-06-21,25.278,25.64,25.172,25.429,591581,0
2011-06-22,25.308,25.567,25.268,25.349,506484,0
2011-06-23,25.042,25.299,24.761,25.212,619630,0
2011-06-24,25.221,25.221,24.867,24.907,467432,0
2011-06-27,24.834,25.268,24.73,25.204,550343,0
2011-06-28,25.278,25.88,25.259,25.71,759883,0
2011-06-29,26.017,26.025,25.752,25.848,862716,0
2011-06-30,26.041,26.205,25.703,26.131,923148,0
2011-07-01,26.065,26.381,26.017,26.249,345278,0
2011-07-05,26.564,26.757,26.354,26.395,668224,0
2011-07-06,26.469,26.567,26.249,26.346,359586,0
2011-07-07,26.534,26.801,26.469,26.6,649058,0
2011-07-08,26.396,26.672,26.257,26.525,452403,0
2011-07-11,26.234,26.234,25.76,25.994,592579,0
2011-07-12,25.951,26.315,25.803,26.024,464794,0
2011-07-13,26.195,26.606,26.065,26.122,475962,0
2011-07-14,26.283,26.493,25.921,26.033,418147,0
2011-07-15,26.131,26.442,26.107,26.266,696384,0
2011-07-18,26.122,26.131,25.833,25.976,458523,0
2011-07-19,26.3,26.486,26.146,26.292,541829,0
2011-07-20,26.315,26.435,26.292,26.322,285076,0
2011-07-21,26.467,26.847,26.388,26.58,463763,0
2011-07-22,26.663,26.776,26.517,26.688,358844,0
2011-07-25,26.606,27.032,26.606,26.79,416303,0
2011-07-26,26.898,26.907,26.338,26.517,620421,0
2011-07-27,26.337,26.564,25.959,26.056,835370,0
2011-07-28,26.006,26.68,25.903,26.372,670300,0
2011-07-29,26.079,26.57,25.828,26.473,972158,0
2011-08-01,26.933,26.967,26.234,26.516,463100,0
2011-08-02,26.503,26.503,26.063,26.185,1165558,0
2011-08-03,26.139,26.147,25.527,25.888,984776,0
2011-08-04,25.309,25.554,24.463,24.78,1569821,0
2011-08-05,24.78,24.943,23.474,24.44,1737750,0
2011-08-08,23.343,23.959,22.941,23.245,1400994,0
2011-08-09,23.245,24.659,23.043,24.611,1743625,0
2011-08-10,24.44,24.821,23.994,24.278,1392644,0
2011-08-11,24.391,25.795,24.345,25.666,1042833,0
2011-08-12,25.894,26.113,25.502,25.918,866398,0
2011-08-15,26.157,26.275,25.951,26.096,645098,0
2011-08-16,25.885,25.965,25.529,25.845,794417,0
2011-08-17,25.974,26.452,25.933,26.096,541247,0
2011-08-18,25.472,25.811,25.001,25.194,896023,0
2011-08-19,24.839,25.576,24.789,25.268,851831,0
2011-08-22,25.811,25.838,24.886,24.986,911889,0
2011-08-23,25.229,25.957,24.894,25.852,763051,0
2011-08-24,25.811,26.372,25.755,26.275,1062377,0
2011-08-25,26.382,26.486,26.047,26.176,654776,0
2011-08-26,26.047,26.364,25.479,26.113,887311,0
2011-08-29,26.346,26.495,26.129,26.42,665437,0
2011-08-30,26.309,26.517,26.167,26.382,638824,0
2011-08-31,26.515,26.931,26.465,26.841,622007,0
2011-09-01,26.883,27.192,26.745,26.987,594266,0
2011-09-02,26.482,26.987,26.473,26.678,680881,0
2011-09-06,25.852,26.517,25.529,26.443,697592,0
2011-09-07,26.649,26.801,26.469,26.663,405614,0
2011-09-08,26.511,27.037,26.511,26.776,478855,0
2011-09-09,26.486,26.567,25.845,25.91,701179,0
2011-09-12,25.608,25.983,25.357,25.852,840955,0
2011-09-13,25.933,25.965,25.659,25.903,614310,0
2011-09-14,25.868,26.024,25.464,25.829,722411,0
2011-09-15,26.152,26.275,25.91,26.129,807040,0
2011-09-16,26.211,26.396,25.894,25.903,965393,0
2011-09-19,25.569,25.91,25.325,25.821,1121182,0
2011-09-20,25.859,26.322,25.643,26.006,728970,0
2011-09-21,25.918,26.055,25.243,25.268,794006,0
2011-09-22,24.365,25.537,24.278,24.934,1376614,0
2011-09-23,24.644,25.325,24.644,25.056,726665,0
2011-09-26,24.821,25.569,24.586,25.52,661007,0
2011-09-27,25.859,26.486,25.696,25.876,682277,0
2011-09-28,25.885,26.275,25.755,25.811,598536,0
2011-09-29,26.146,26.195,25.529,26.015,707139,0
2011-09-30,25.584,26.312,25.485,25.916,941109,0
2011-10-03,25.545,25.714,24.959,25.106,1214157,0
2011-10-04,24.683,25.691,24.134,25.666,1867171,0
2011-10-05,25.703,25.844,25.188,25.361,981967,0
2011-10-06,25.238,26.031,25.174,25.933,689250,0
2011-10-07,26.241,26.338,25.845,26.167,612376,0
2011-10-10,26.42,26.786,26.382,26.786,383401,0
2011-10-11,26.583,26.979,26.452,26.898,487312,0
2011-10-12,27.28,27.599,27.005,27.127,835562,0
2011-10-13,26.883,27.103,26.574,27.005,725622,0
2011-10-14,27.28,27.435,26.875,27.272,762288,0
2011-10-17,27.322,27.524,27.127,27.248,571371,0
2011-10-18,27.379,28.083,27.289,27.938,1204406,0
2011-10-19,28.019,28.151,27.542,27.645,995238,0
2011-10-20,27.616,28.181,27.379,28.053,820505,0
2011-10-21,28.418,28.542,27.84,28.409,928309,0
2011-10-24,28.443,28.676,28.206,28.443,863551,0
2011-10-25,28.173,28.391,27.954,28.009,716119,0
2011-10-26,28.181,28.564,27.776,28.458,717076,0
2011-10-27,28.904,28.985,28.319,28.468,1176551,0
2011-10-28,28.181,28.575,28.15,28.232,1268550,0
2011-10-31,28.188,28.691,28.139,28.171,839203,0
2011-11-01,27.421,27.634,27.218,27.307,941782,0
2011-11-02,27.542,27.736,27.224,27.563,809416,0
2011-11-03,27.822,28.437,27.545,28.339,782475,0
2011-11-04,28.083,28.272,27.831,28.076,581846,0
2011-11-07,28.124,28.483,28.116,28.356,821074,0
2011-11-08,28.356,28.64,28.173,28.377,806017,0
2011-11-09,27.969,28.288,27.831,27.862,608606,0
2011-11-10,28.1,28.109,27.389,27.756,976310,0
2011-11-11,28.002,28.437,27.912,28.371,638894,0
2011-11-14,28.214,28.477,27.954,28.166,473813,0
2011-11-15,28.025,28.076,27.756,27.912,478500,0
2011-11-16,27.594,28.32,27.521,27.896,933279,0
2011-11-17,28.224,28.73,28.083,28.542,1418365,0
2011-11-18,28.722,29.466,28.722,28.812,1300998,0
2011-11-21,28.558,28.746,28.224,28.55,1018864,0
2011-11-22,28.49,28.567,28.083,28.173,882155,0
2011-11-23,27.969,28.446,27.887,28.158,815564,0
2011-11-25,27.3,27.527,27.112,27.25,568103,0
2011-11-28,27.749,28.06,27.462,27.585,726713,0
2011-11-29,27.773,28.409,27.716,28.28,1171452,0
2011-11-30,29.02,29.095,28.374,28.839,996355,0
2011-12-01,28.821,29.156,28.73,28.853,847472,0
2011-12-02,29.032,29.056,28.302,28.428,864064,0
2011-12-05,28.591,28.73,28.017,28.181,732460,0
2011-12-06,28.222,28.49,28.015,28.279,519654,0
2011-12-07,28.272,29.12,28.15,28.974,1011389,0
2011-12-08,28.927,29.294,28.714,28.974,1050954,0
2011-12-09,28.91,29.638,28.853,29.457,1269022,0
2011-12-12,29.286,29.417,28.919,29.189,924630,0
2011-12-13,29.294,29.515,28.622,28.778,1300318,0
2011-12-14,28.508,28.83,28.198,28.428,1049982,0
2011-12-15,28.698,28.859,28.437,28.567,600153,0
2011-12-16,28.499,28.738,28.272,28.32,956396,0
2011-12-19,28.525,28.943,28.477,28.714,808325,0
2011-12-20,29.081,29.596,28.91,29.424,1031850,0
2011-12-21,29.532,29.841,29.13,29.81,888215,0
2011-12-22,29.8,30.396,29.654,30.309,939018,0
2011-12-23,30.415,30.469,30.053,30.136,647218,0
2011-12-27,30.094,30.593,30.094,30.593,357399,0
2011-12-28,30.561,30.602,29.924,30.029,865508,0
2011-12-29,30.014,30.332,29.873,30.266,819264,0
2011-12-30,30.263,30.638,30.18,30.587,806470,0
2012-01-03,30.906,31.116,30.325,30.513,1125191,0
2012-01-04,30.406,30.593,30.062,30.128,1388196,0
2012-01-05,30.176,30.513,30.081,30.415,1085109,0
2012-01-06,30.486,30.486,30.021,30.111,823012,0
2012-01-09,30.193,30.227,29.873,30.036,576955,0
2012-01-10,30.184,30.282,29.998,30.081,565828,0
2012-01-11,29.975,30.14,29.481,29.547,725057,0
2012-01-12,29.424,29.514,28.847,28.986,1049697,0
2012-01-13,28.607,29.156,28.141,29.12,1059798,0
2012-01-17,29.168,29.416,29.085,29.251,686923,0
2012-01-18,29.089,29.611,29.089,29.482,755471,0
2012-01-19,29.726,29.735,29.507,29.596,365039,0
2012-01-20,29.58,29.654,29.358,29.571,857255,0
2012-01-23,29.793,30.029,29.752,29.917,482413,0
2012-01-24,29.678,29.769,29.532,29.695,469099,0
2012-01-25,29.532,30.325,29.532,30.291,649426,0
2012-01-26,30.505,30.505,29.891,30.121,449045,0
2012-01-27,29.975,30.742,29.837,30.369,838358,0
2012-01-30,30.202,30.496,30.094,30.431,496658,0
2012-01-31,30.62,30.754,30.297,30.711,661743,0
2012-02-01,30.906,31.151,30.749,31.116,849454,0
2012-02-02,31.093,31.395,30.88,31.124,754165,0
2012-02-03,31.309,31.663,31.243,31.663,555813,0
2012-02-06,31.481,31.639,31.334,31.557,367783,0
2012-02-07,31.465,31.919,31.285,31.869,613665,0
2012-02-08,31.928,32.1,31.605,32.083,704624,0
2012-02-09,32.123,32.239,31.861,32.059,399890,0
2012-02-10,31.935,31.985,31.564,31.869,478020,0
2012-02-13,32.114,32.123,31.738,31.902,650544,0
2012-02-14,31.754,32.264,31.73,32.232,826760,0
2012-02-15,32.388,32.413,31.738,32.083,605709,0
2012-02-16,31.919,32.437,31.836,32.429,626506,0
2012-02-17,32.092,32.092,31.02,31.07,1895721,0
2012-02-21,31.317,32.052,31.087,31.821,894697,0
2012-02-22,31.632,32.083,31.564,31.754,604326,0
2012-02-23,31.836,32.174,31.579,32.105,718598,0
2012-02-24,31.968,32.052,31.605,31.624,646311,0
2012-02-27,31.533,32.191,31.407,31.958,705858,0
2012-02-28,32.105,32.133,31.648,32.001,615342,0
2012-02-29,32.006,32.22,31.581,31.797,1372584,0
2012-03-01,31.869,31.992,31.778,31.952,728347,0
2012-03-02,31.985,32.052,31.704,31.884,544951,0
2012-03-05,31.209,31.821,31.209,31.778,801304,0
2012-03-06,31.383,31.557,31.087,31.119,922972,0
2012-03-07,31.07,31.579,30.914,31.391,744384,0
2012-03-08,31.533,31.876,31.383,31.795,495789,0
2012-03-09,31.893,32.123,31.876,32.059,593245,0
2012-03-12,31.928,32.214,31.778,32.083,504416,0
2012-03-13,32.167,32.273,31.992,32.273,459257,0
2012-03-14,32.283,32.346,31.564,31.778,586371,0
2012-03-15,31.605,32.017,31.474,31.803,527549,0
2012-03-16,31.869,31.935,31.523,31.595,520663,0
2012-03-19,31.587,31.762,31.434,31.551,756786,0
2012-03-20,31.523,31.523,31.155,31.3,733294,0
2012-03-21,30.641,30.989,30.322,30.914,1640322,0
2012-03-22,30.511,31.259,30.468,31.243,987771,0
2012-03-23,31.259,31.3,31.096,31.259,639460,0
2012-03-26,31.228,31.778,31.228,31.754,889052,0
2012-03-27,31.812,32.01,31.713,31.812,443144,0
2012-03-28,31.836,32.214,31.663,32.214,938567,0
2012-03-29,32.158,32.158,31.648,32.024,1567819,0
2012-03-30,32.081,32.281,31.897,31.988,574738,0
2012-04-02,32.076,32.512,32.059,32.484,539959,0
2012-04-03,32.429,32.691,32.29,32.512,619126,0
2012-04-04,32.238,32.646,31.964,32.521,784585,0
2012-04-05,32.38,32.693,32.212,32.575,405654,0
2012-04-09,32.283,32.751,32.191,32.584,655600,0
2012-04-10,32.329,32.547,31.489,31.557,1068102,0
2012-04-11,31.579,32.001,31.564,31.911,564571,0
2012-04-12,31.968,32.133,31.754,32.034,537324,0
2012-04-13,31.935,32.024,31.624,31.854,443161,0
2012-04-16,31.911,32.133,31.656,31.785,390150,0
2012-04-17,32.103,32.718,32.055,32.354,797083,0
2012-04-18,32.346,32.521,32.024,32.223,583522,0
2012-04-19,32.151,32.502,32.083,32.437,432058,0
2012-04-20,32.668,32.992,32.584,32.851,714204,0
2012-04-23,32.628,33.045,32.372,32.807,774896,0
2012-04-24,32.815,32.815,32.462,32.56,521405,0
2012-04-25,32.849,33.278,32.735,33.278,563491,0
2012-04-26,33.378,33.746,33.253,33.698,430958,0
2012-04-27,33.814,34.062,33.805,34.006,541093,0
2012-04-30,33.796,34.51,33.724,34.493,797934,0
2012-05-01,34.559,34.634,34.295,34.485,778241,0
2012-05-02,34.256,34.381,33.929,34.2,878935,0
2012-05-03,34.237,34.311,33.617,33.68,660030,0
2012-05-04,33.473,33.507,32.985,33.075,1090789,0
2012-05-07,32.992,33.109,32.827,33.109,785325,0
2012-05-08,32.985,33.018,32.446,32.759,894459,0
2012-05-09,32.155,33.091,32.13,32.693,1089530,0
2012-05-10,32.843,33.398,32.768,33.367,867050,0
2012-05-11,33.34,33.661,33.183,33.34,599377,0
2012-05-14,32.942,33.358,32.802,33.208,673570,0
2012-05-15,33.208,33.241,32.876,32.975,569478,0
2012-05-16,32.95,33.166,32.736,32.794,571253,0
2012-05-17,32.886,32.992,32.494,32.646,567015,0
2012-05-18,32.968,33.035,32.446,32.502,906320,0
2012-05-21,32.827,33.183,32.53,33.157,505800,0
2012-05-22,32.911,33.69,32.894,33.398,977116,0
2012-05-23,33.117,33.157,32.484,33.117,707369,0
2012-05-24,33.075,33.224,32.652,33.04,431382,0
2012-05-25,32.918,32.968,32.584,32.693,479015,0
2012-05-29,32.926,33.39,32.809,33.157,561609,0
2012-05-30,32.894,33.174,32.684,32.718,540360,0
2012-05-31,32.759,32.975,32.271,32.701,829212,0
2012-06-01,31.565,31.748,31.251,31.565,1352302,0
2012-06-04,31.507,31.507,31.153,31.357,852551,0
2012-06-05,31.375,31.525,31.227,31.474,745529,0
2012-06-06,31.544,31.815,31.408,31.78,994937,0
2012-06-07,32.029,32.055,31.724,31.748,544641,0
2012-06-08,31.534,31.573,31.044,31.474,1013168,0
2012-06-11,31.634,31.773,31.317,31.634,1407928,0
2012-06-12,31.707,31.947,31.434,31.923,552364,0
2012-06-13,31.773,32.029,31.665,31.888,415681,0
2012-06-14,32.006,32.096,31.741,31.955,478165,0
2012-06-15,31.888,31.973,31.649,31.915,829698,0
2012-06-18,31.831,31.906,31.551,31.716,777152,0
2012-06-19,31.815,32.894,31.807,32.646,700835,0
2012-06-20,32.584,33.018,32.561,32.794,944944,0
2012-06-21,32.777,32.777,32.049,32.12,967555,0
2012-06-22,32.38,32.494,32.072,32.446,591056,0
2012-06-25,31.973,32.271,31.964,32.23,650395,0
2012-06-26,32.345,32.345,31.879,32.188,619730,0
2012-06-27,32.271,32.476,32.096,32.319,402668,0
2012-06-28,32.081,32.602,31.823,32.502,507470,0
2012-06-29,33.101,33.291,32.876,33.109,528706,0
2012-07-02,33.135,33.548,33.066,33.466,357962,0
2012-07-03,33.524,34.044,33.258,33.375,830830,0
2012-07-05,33.157,33.267,32.727,32.809,922424,0
2012-07-06,32.668,32.911,32.494,32.768,517175,0
2012-07-09,32.701,32.802,32.436,32.802,590930,0
2012-07-10,32.802,32.903,32.436,32.594,484090,0
2012-07-11,32.47,33.398,32.47,33.275,648270,0
2012-07-12,32.926,33.258,32.827,33.224,399227,0
2012-07-13,33.275,33.708,33.2,33.208,543025,0
2012-07-16,33.091,33.284,33.002,33.066,560667,0
2012-07-17,33.507,33.589,32.958,33.563,917293,0
2012-07-18,33.507,33.796,33.367,33.724,596909,0
2012-07-19,33.731,34.014,33.431,33.978,612237,0
2012-07-20,33.625,33.914,33.625,33.671,666057,0
2012-07-23,33.157,33.625,32.646,33.548,643083,0
2012-07-24,33.481,33.753,33.457,33.63,491743,0
2012-07-25,33.68,34.079,33.625,33.961,587495,0
2012-07-26,34.418,34.61,34.145,34.545,653407,0
2012-07-27,34.652,34.874,34.452,34.775,942334,0
2012-07-30,34.626,34.752,34.528,34.61,1029627,0
2012-07-31,34.387,34.528,33.78,33.887,1003961,0
2012-08-01,33.862,34.112,33.358,33.414,934766,0
2012-08-02,33.2,33.431,32.759,32.876,959674,0
2012-08-03,33.04,33.431,32.911,33.002,786454,0
2012-08-06,33.066,33.358,32.918,33.2,381027,0
2012-08-07,33.316,33.572,33.126,33.233,632043,0
2012-08-08,33.258,33.267,32.612,32.727,946267,0
2012-08-09,32.646,32.934,32.521,32.843,735691,0
2012-08-10,32.843,33.284,32.594,33.25,1004956,0
2012-08-13,33.166,33.377,32.8,33.057,860537,0
2012-08-14,33.049,33.224,32.901,33.158,566102,0
2012-08-15,33.1,33.377,33.04,33.308,1627991,0
2012-08-16,33.242,33.409,33.034,33.359,960526,0
2012-08-17,33.268,33.392,33.141,33.368,529454,0
2012-08-20,33.251,33.4,33.15,33.224,276221,0
2012-08-21,33.317,33.526,33.158,33.183,466294,0
2012-08-22,33.065,33.368,32.916,33.324,500918,0
2012-08-23,33.342,33.359,33.009,33.183,481504,0
2012-08-24,33.2,33.526,33.083,33.368,416604,0
2012-08-27,33.416,33.693,32.974,33.083,511672,0
2012-08-28,33.242,33.409,32.715,32.733,695863,0
2012-08-29,32.756,33.166,32.743,33.135,492113,0
2012-08-30,33.001,33.15,32.525,32.665,464846,0
2012-08-31,32.815,32.974,32.525,32.925,574017,0
2012-09-04,32.598,32.733,32.19,32.357,768354,0
2012-09-05,32.232,32.57,31.848,32.556,559903,0
2012-09-06,32.615,33.009,32.489,32.966,688319,0
2012-09-07,33.04,33.192,32.743,33.135,702237,0
2012-09-10,33.083,33.234,32.665,32.715,398185,0
2012-09-11,32.865,33.018,32.551,32.857,639997,0
2012-09-12,32.909,33.001,32.665,32.901,315487,0
2012-09-13,32.948,33.368,32.743,33.276,503670,0
2012-09-14,33.493,33.493,32.815,33.001,1275998,0
2012-09-17,32.991,33.324,32.874,33.2,659344,0
2012-09-18,33.166,33.292,32.966,33.049,707087,0
2012-09-19,33.057,33.057,32.615,32.806,601444,0
2012-09-20,32.58,32.983,32.516,32.615,452201,0
2012-09-21,32.682,32.706,32.48,32.625,478927,0
2012-09-24,32.44,32.756,32.365,32.542,459170,0
2012-09-25,32.615,32.941,32.589,32.792,566928,0
2012-09-26,32.706,33.216,32.651,32.925,746686,0
2012-09-27,32.991,33.049,32.665,32.948,719883,0
2012-09-28,32.706,32.841,32.424,32.598,778788,0
2012-10-01,32.774,33.292,32.774,32.849,496477,0
2012-10-02,32.909,33.091,32.733,33.034,619701,0
2012-10-03,33.001,33.3,32.909,33.292,798706,0
2012-10-04,33.751,34.369,33.675,34.144,1383244,0
2012-10-05,34.437,34.621,34.26,34.379,996396,0
2012-10-08,34.379,34.511,34.228,34.471,412033,0
2012-10-09,34.561,34.645,33.928,34.035,1460283,0
2012-10-10,33.975,34.136,33.452,33.593,695213,0
2012-10-11,33.728,33.751,33.308,33.425,525745,0
2012-10-12,33.409,33.558,33.15,33.292,637663,0
2012-10-15,33.377,33.643,33.242,33.484,579851,0
2012-10-16,33.518,33.735,33.416,33.651,484531,0
2012-10-17,33.743,34.019,33.558,33.953,485445,0
2012-10-18,33.953,34.17,33.685,33.711,826278,0
2012-10-19,33.693,33.693,33.216,33.268,703266,0
2012-10-22,33.183,33.192,32.783,33.065,408565,0
2012-10-23,32.957,32.974,32.466,32.765,599992,0
2012-10-24,32.925,33.075,32.48,32.673,475465,0
2012-10-25,32.966,33.2,32.725,32.806,343948,0
2012-10-26,32.841,33.117,32.765,32.983,724504,0
2012-10-31,33.057,33.3,33.009,33.216,659027,0
2012-11-01,33.333,33.602,33.04,33.432,439606,0
2012-11-02,33.543,33.743,33.1,33.259,508552,0
2012-11-05,33.352,33.509,33.2,33.452,835204,0
2012-11-06,33.593,33.802,33.432,33.777,714882,0
2012-11-07,33.703,33.728,32.966,33.009,897862,0
2012-11-08,33.183,33.2,32.69,32.69,580247,0
2012-11-09,32.792,32.966,32.651,32.834,548477,0
2012-11-12,32.916,32.932,32.715,32.756,520247,0
2012-11-13,32.719,32.962,32.636,32.675,408346,0
2012-11-14,32.652,32.795,32.255,32.264,502464,0
2012-11-15,32.247,32.321,31.691,32.231,749286,0
2012-11-16,32.165,32.582,32.088,32.451,858536,0
2012-11-19,32.829,32.962,32.433,32.628,621164,0
2012-11-20,32.652,32.701,32.231,32.553,802995,0
2012-11-21,32.537,32.845,32.509,32.769,466535,0
2012-11-23,32.997,33.258,32.769,33.148,300557,0
2012-11-26,33.148,33.568,32.988,33.275,1075537,0
2012-11-27,33.323,33.475,33.072,33.367,508888,0
2012-11-28,33.367,33.931,33.172,33.779,788966,0
2012-11-29,33.915,33.971,33.667,33.938,460092,0
2012-11-30,33.887,33.971,33.795,33.897,1217356,0
2012-12-03,34.174,34.174,33.559,33.687,868196,0
2012-12-04,33.77,33.878,33.475,33.677,599296,0
2012-12-05,33.705,34.091,33.677,33.924,550396,0
2012-12-06,33.99,34.157,33.887,33.947,412251,0
2012-12-07,34.301,35.621,34.234,35.252,1785831,0
2012-12-10,35.445,35.588,35.15,35.562,660157,0
2012-12-11,35.454,35.814,35.429,35.764,500856,0
2012-12-12,35.849,36.219,35.781,36.109,906481,0
2012-12-13,35.984,36.361,35.764,35.849,1113145,0
2012-12-14,35.722,35.891,35.562,35.806,883426,0
2012-12-17,35.849,36.094,35.824,36.058,555072,0
2012-12-18,36.109,36.388,36.017,36.32,2628144,0
2012-12-19,36.252,36.37,36.066,36.228,1292628,0
2012-12-20,36.169,36.311,35.856,36.143,788439,0
2012-12-21,36.041,36.101,35.841,36.041,460782,0
2012-12-24,36.058,36.219,35.956,36.076,286706,0
2012-12-26,36.117,36.134,35.722,35.882,262203,0
2012-12-27,35.882,35.984,35.697,35.984,405903,0
2012-12-28,35.899,36.109,35.74,35.882,497296,0
2012-12-31,35.917,36.464,35.864,36.446,671769,0
2013-01-02,37.059,37.103,36.471,36.749,722658,0
2013-01-03,36.858,36.873,36.456,36.639,694513,0
2013-01-04,36.707,36.858,36.581,36.774,505005,0
2013-01-07,36.664,36.951,36.571,36.742,2774651,0
2013-01-08,36.631,36.9,36.581,36.873,826787,0
2013-01-09,36.851,36.882,36.276,36.481,753772,0
2013-01-10,36.681,37.344,36.581,37.269,647375,0
2013-01-11,37.323,37.665,37.177,37.623,775266,0
2013-01-14,37.633,37.749,37.464,37.65,758831,0
2013-01-15,37.455,37.709,37.422,37.683,604042,0
2013-01-16,37.448,37.573,37.269,37.353,525351,0
2013-01-17,37.388,37.573,37.371,37.489,562884,0
2013-01-18,37.353,37.48,37.229,37.471,552069,0
2013-01-22,37.33,37.388,36.951,37.126,1011416,0
2013-01-23,37.16,37.187,36.891,36.951,889439,0
2013-01-24,36.781,37.009,36.732,36.9,887144,0
2013-01-25,36.891,36.967,36.818,36.933,851712,0
2013-01-28,37.018,37.297,36.91,37.235,1825160,0
2013-01-29,37.353,37.573,37.344,37.413,583552,0
2013-01-30,37.379,37.514,36.994,37.126,540294,0
2013-01-31,37.059,37.313,36.798,36.798,896771,0
2013-02-01,37.052,37.497,37.043,37.336,432908,0
2013-02-04,37.33,37.557,37.009,37.549,593453,0
2013-02-05,37.514,37.714,37.464,37.557,1148521,0
2013-02-06,37.439,37.734,37.439,37.665,533582,0
2013-02-07,37.665,37.724,37.489,37.683,1608174,0
2013-02-08,37.448,37.642,37.288,37.464,746315,0
2013-02-11,37.313,37.514,37.126,37.422,467642,0
2013-02-12,37.413,37.642,37.371,37.471,681496,0
2013-02-13,37.529,37.581,37.31,37.429,396984,0
2013-02-14,37.293,38.003,37.081,37.41,727562,0
2013-02-15,37.073,37.556,37.02,37.41,895625,0
2013-02-19,37.218,37.691,37.21,37.512,632944,0
2013-02-20,37.462,37.529,37.155,37.343,863624,0
2013-02-21,37.302,37.385,36.894,37.265,794597,0
2013-02-22,36.903,37.275,36.86,37.256,529097,0
2013-02-25,37.192,37.343,36.751,36.766,634180,0
2013-02-26,37.02,37.055,36.648,37.013,660948,0
2013-02-27,36.853,37.724,36.79,37.714,1008130,0
2013-02-28,37.589,37.758,37.445,37.758,809796,0
2013-03-01,37.665,37.978,37.572,37.877,872822,0
2013-03-04,37.81,38.233,37.656,38.233,846574,0
2013-03-05,38.351,38.36,37.665,37.869,1118186,0
2013-03-06,37.938,38.149,37.767,38.03,829324,0
2013-03-07,38.057,38.267,37.632,37.962,710275,0
2013-03-08,38.225,38.242,37.641,37.851,667773,0
2013-03-11,37.801,38.097,37.776,38.097,533544,0
2013-03-12,38.105,38.105,37.683,37.969,440827,0
2013-03-13,38.03,38.097,37.622,37.784,692266,0
2013-03-14,37.938,38.385,37.589,38.318,979065,0
2013-03-15,38.259,38.884,38.021,38.834,1368090,0
2013-03-18,38.428,38.665,38.318,38.587,1015332,0
2013-03-19,38.42,38.75,38.311,38.64,826934,0
2013-03-20,38.853,38.937,38.647,38.893,712822,0
2013-03-21,38.937,39.048,38.681,38.776,1485316,0
2013-03-22,38.665,39.132,38.665,38.826,951799,0
2013-03-25,39.038,39.19,38.469,38.844,798495,0
2013-03-26,38.954,39.445,38.766,39.438,970278,0
2013-03-27,39.258,39.326,38.868,39.174,946660,0
2013-03-28,39.206,39.522,38.92,39.438,1118616,0
2013-04-01,39.445,39.808,39.233,39.681,894370,0
2013-04-02,39.547,40.08,39.547,39.894,905990,0
2013-04-03,40.013,40.023,38.903,38.986,1132240,0
2013-04-04,38.946,39.308,38.462,38.826,1181945,0
2013-04-05,38.113,38.113,37.462,37.749,4573982,0
2013-04-08,37.641,38.157,37.614,37.987,874936,0
2013-04-09,38.105,38.64,37.978,38.477,777811,0
2013-04-10,38.607,38.776,38.368,38.699,731654,0
2013-04-11,38.647,38.834,38.428,38.818,1037395,0
2013-04-12,38.665,38.716,38.462,38.647,1278629,0
2013-04-15,38.607,38.624,38.048,38.142,1258316,0
2013-04-16,38.021,38.607,37.938,38.578,1246320,0
2013-04-17,38.504,38.616,38.113,38.311,1157073,0
2013-04-18,38.486,38.53,38.105,38.334,844811,0
2013-04-19,38.242,38.318,37.877,38.132,1388287,0
2013-04-22,38.165,38.462,37.894,38.283,676857,0
2013-04-23,38.436,38.462,38.04,38.378,600176,0
2013-04-24,38.477,38.785,38.275,38.785,568581,0
2013-04-25,38.8,39.048,38.672,38.928,654014,0
2013-04-26,38.758,39.064,38.681,38.884,677767,0
2013-04-29,39.165,39.547,38.996,39.539,1188167,0
2013-04-30,39.486,40.334,39.206,40.334,1712319,0
2013-05-01,40.8,41.021,39.438,39.614,1164078,0
2013-05-02,39.607,39.885,39.378,39.614,569778,0
2013-05-03,39.749,40.123,39.598,39.766,509384,0
2013-05-06,39.969,40.047,39.454,39.904,625514,0
2013-05-07,39.885,40.291,39.876,40.107,614776,0
2013-05-08,40.251,40.572,39.945,40.241,795294,0
2013-05-09,40.224,40.368,39.402,39.623,929876,0
2013-05-10,39.547,39.92,39.478,39.775,599647,0
2013-05-13,39.943,40.089,39.517,39.653,493558,0
2013-05-14,39.26,39.832,39.245,39.754,593460,0
2013-05-15,39.686,40.098,39.534,39.902,1141482,0
2013-05-16,39.849,40.191,39.849,39.927,513381,0
2013-05-17,39.565,40.147,39.413,39.935,822907,0
2013-05-20,39.935,40.028,39.739,39.909,217985,0
2013-05-21,39.902,40.677,39.791,40.352,784386,0
2013-05-22,40.574,40.677,39.849,39.918,706123,0
2013-05-23,39.763,40.013,39.575,39.873,582898,0
2013-05-24,39.62,40.028,39.559,40.013,415276,0
2013-05-28,39.731,39.772,39.065,39.27,1185806,0
2013-05-29,38.229,38.347,37.444,37.845,2189567,0
2013-05-30,37.845,38.051,37.356,37.418,1386254,0
2013-05-31,37.209,37.386,36.596,36.854,2758081,0
2013-06-03,36.957,37.069,36.405,37.001,1534056,0
2013-06-04,36.889,37.17,36.719,36.848,1372041,0
2013-06-05,36.761,36.899,36.41,36.41,1244860,0
2013-06-06,36.531,36.531,36.08,36.327,1445587,0
2013-06-07,36.472,36.719,36.181,36.712,1371132,0
2013-06-10,36.531,37.291,36.488,37.254,1217712,0
2013-06-11,37.136,37.136,36.658,36.957,889159,0
2013-06-12,37.119,37.301,36.608,36.634,1279699,0
2013-06-13,36.599,37.572,36.428,37.47,1223022,0
2013-06-14,37.282,37.614,37.096,37.418,1640539,0
2013-06-17,37.699,37.895,37.556,37.699,624357,0
2013-06-18,37.878,38.365,37.878,38.193,917181,0
2013-06-19,38.153,38.238,36.949,37.179,1292565,0
2013-06-20,36.54,36.564,35.516,35.704,2276684,0
2013-06-21,35.661,35.695,35.157,35.467,2767816,0
2013-06-24,34.884,34.979,33.853,34.697,2607713,0
2013-06-25,34.809,35.73,34.789,35.695,2101504,0
2013-06-26,36.062,36.113,35.618,35.873,1998900,0
2013-06-27,36.122,36.139,35.567,35.781,958609,0
2013-06-28,35.756,36.139,35.543,35.883,1020908,0
2013-07-01,36.139,36.335,35.935,36.028,499704,0
2013-07-02,35.781,36.55,35.739,36.266,1746209,0
2013-07-03,36.089,36.216,35.636,35.824,974467,0
2013-07-05,35.987,35.994,35.44,35.798,1839216,0
2013-07-08,35.857,36.131,35.654,36.036,975855,0
2013-07-09,36.266,36.804,35.958,36.752,921182,0
2013-07-10,36.77,36.831,36.378,36.591,655344,0
2013-07-11,37.254,37.632,37.136,37.503,1536052,0
2013-07-12,37.622,37.785,37.436,37.709,887555,0
2013-07-15,37.803,37.862,37.503,37.632,424882,0
2013-07-16,37.742,37.888,37.632,37.819,742584,0
2013-07-17,37.769,38.238,37.674,38.178,1388507,0
2013-07-18,38.169,38.492,38.146,38.287,1634617,0
2013-07-19,38.153,38.391,38.153,38.297,805183,0
2013-07-22,38.347,38.68,38.34,38.575,1306731,0
2013-07-23,38.741,38.843,38.698,38.707,1041663,0
2013-07-24,38.775,38.97,38.024,38.238,1457962,0
2013-07-25,38.271,38.511,38.075,38.408,660565,0
2013-07-26,38.408,38.408,37.65,37.981,989025,0
2013-07-29,38.024,38.34,37.997,38.263,596926,0
2013-07-30,38.21,38.475,37.828,37.888,745909,0
2013-07-31,38.044,38.307,37.811,37.913,1090939,0
2013-08-01,38.202,38.263,37.903,38.084,1088843,0
2013-08-02,38.066,38.16,37.692,38.034,657212,0
2013-08-05,38.015,38.034,37.632,37.735,356297,0
2013-08-06,37.692,37.692,37.215,37.461,1086753,0
2013-08-07,37.052,37.198,36.608,36.728,692485,0
2013-08-08,36.831,37.059,36.599,37.059,1443942,0
2013-08-09,36.932,37.001,36.693,36.728,996811,0
2013-08-12,36.651,36.916,36.481,36.668,1831050,0
2013-08-13,36.655,36.767,36.15,36.339,1090378,0
2013-08-14,36.218,36.305,36.004,36.098,1261641,0
2013-08-15,36.037,36.201,35.927,36.123,1170483,0
2013-08-16,35.918,36.588,35.918,36.237,615396,0
2013-08-19,36.244,36.26,35.584,35.653,967296,0
2013-08-20,35.401,35.77,35.382,35.584,614137,0
2013-08-21,35.557,35.987,35.05,35.668,2078269,0
2013-08-22,35.617,35.653,35.008,35.033,1623608,0
2013-08-23,35.119,35.353,34.963,35.256,946362,0
2013-08-26,35.241,35.241,34.8,34.877,1151574,0
2013-08-27,34.742,34.867,34.482,34.835,725453,0
2013-08-28,34.766,34.955,34.621,34.818,943163,0
2013-08-29,34.774,35.145,34.671,35.136,703226,0
2013-08-30,35.178,35.273,35.084,35.178,1237008,0
2013-09-03,35.746,35.755,34.742,34.895,988418,0
2013-09-04,34.972,35.161,34.895,35.033,716174,0
2013-09-05,35.153,35.315,35.084,35.315,963565,0
2013-09-06,35.739,35.91,35.55,35.711,746101,0
2013-09-09,35.918,35.943,35.653,35.797,732861,0
2013-09-10,35.865,35.935,35.486,35.857,1130443,0
2013-09-11,35.892,35.892,35.195,35.361,911965,0
2013-09-12,35.315,35.343,34.972,35.264,888432,0
2013-09-13,35.298,35.361,35.016,35.068,1297910,0
2013-09-16,35.289,35.653,35.28,35.429,912122,0
2013-09-17,35.401,35.814,35.375,35.522,786438,0
2013-09-18,35.54,35.978,35.343,35.865,775288,0
2013-09-19,35.968,36.391,35.883,36.355,588560,0
2013-09-20,36.423,36.655,35.943,36.133,845234,0
2013-09-23,36.209,36.321,35.959,36.082,447408,0
2013-09-24,36.106,36.305,35.918,36.237,603405,0
2013-09-25,36.269,36.493,35.685,35.746,1429858,0
2013-09-26,35.806,36.037,35.634,35.823,1017298,0
2013-09-27,35.806,35.892,35.644,35.78,502426,0
2013-09-30,35.66,36.176,35.617,35.857,1267789,0
2013-10-01,35.873,36.082,35.213,35.308,1633343,0
2013-10-02,35.221,35.522,34.963,35.369,1997410,0
2013-10-03,35.41,35.42,35.084,35.101,1463853,0
2013-10-04,35.058,35.28,34.853,34.99,1062733,0
2013-10-07,34.782,35.392,34.722,35.187,1815787,0
2013-10-08,35.136,35.42,34.862,35.033,898710,0
2013-10-09,34.99,35.308,34.922,34.972,1728420,0
2013-10-10,35.128,35.41,35.128,35.315,686041,0
2013-10-11,35.471,35.746,35.308,35.644,473932,0
2013-10-14,35.464,35.55,35.28,35.382,510209,0
2013-10-15,35.55,35.653,35.016,35.213,777259,0
2013-10-16,35.334,35.617,35.308,35.598,535490,0
2013-10-17,35.584,35.91,35.392,35.814,1085576,0
2013-10-18,35.9,36.4,35.857,36.209,851233,0
2013-10-21,36.141,36.33,35.995,36.33,981830,0
2013-10-22,36.528,36.792,36.364,36.579,526228,0
2013-10-23,36.432,36.561,36.176,36.209,841429,0
2013-10-24,36.287,36.664,36.253,36.579,782582,0
2013-10-25,36.555,36.555,36.072,36.408,715672,0
2013-10-28,36.493,36.682,36.381,36.493,544262,0
2013-10-29,36.57,36.792,36.432,36.682,741860,0
2013-10-30,36.673,36.792,36.57,36.726,682979,0
2013-10-31,36.897,37.334,36.784,37.274,1994612,0
2013-11-01,37.31,37.412,37.153,37.327,781929,0
2013-11-04,37.239,37.515,37.128,37.497,1076768,0
2013-11-05,37.293,37.438,37.097,37.431,1694343,0
2013-11-06,37.438,38.392,37.431,38.365,1383985,0
2013-11-07,38.476,38.476,37.92,37.994,952027,0
2013-11-08,37.712,37.808,37.284,37.592,721192,0
2013-11-11,37.592,37.688,37.412,37.523,377044,0
2013-11-12,37.489,37.585,37.35,37.471,467491,0
2013-11-13,37.581,37.623,37.183,37.313,570053,0
2013-11-14,37.183,37.391,36.906,37.313,854637,0
2013-11-15,37.337,37.485,37.155,37.485,522149,0
2013-11-18,37.547,37.605,37.044,37.139,583217,0
2013-11-19,37.044,37.12,36.387,36.464,754887,0
2013-11-20,36.438,36.482,36.171,36.411,1286331,0
2013-11-21,36.378,36.49,36.171,36.264,694117,0
2013-11-22,36.264,36.553,36.015,36.473,475839,0
2013-11-25,36.282,36.801,36.186,36.743,524226,0
2013-11-26,36.829,37.034,36.662,36.837,849482,0
2013-11-27,36.647,36.725,35.694,35.694,1179546,0
2013-11-29,35.52,36.024,35.479,35.771,308492,0
2013-12-02,35.503,35.616,35.237,35.589,1046524,0
2013-12-03,35.374,35.633,35.287,35.435,1548563,0
2013-12-04,35.262,35.271,34.594,35.045,1778918,0
2013-12-05,35.132,35.485,34.83,35.462,2038198,0
2013-12-06,35.271,35.781,35.141,35.771,1191161,0
2013-12-09,35.79,35.885,35.331,35.79,1125259,0
2013-12-10,35.653,35.912,35.607,35.781,832736,0
2013-12-11,35.798,35.798,35.295,35.443,1214695,0
2013-12-12,35.254,35.703,35.199,35.633,1008142,0
2013-12-13,35.694,35.92,35.295,35.807,1182893,0
2013-12-16,35.912,36.135,35.781,36.015,1528971,0
2013-12-17,35.936,36.015,35.739,35.894,802050,0
2013-12-18,35.807,36.534,35.781,36.352,1311782,0
2013-12-19,36.273,36.887,36.032,36.775,808313,0
2013-12-20,36.854,37.098,36.707,36.846,1113107,0
2013-12-23,37.12,37.363,36.887,37.106,885924,0
2013-12-24,37.373,37.442,37.268,37.354,508465,0
2013-12-26,37.547,37.694,37.442,37.633,522901,0
2013-12-27,37.415,37.642,37.148,37.219,1144924,0
2013-12-30,37.258,37.547,37.174,37.547,677519,0
2013-12-31,37.58,37.927,37.52,37.796,619047,0
2014-01-02,37.702,37.867,37.33,37.442,724502,0
2014-01-03,37.538,37.623,37.373,37.476,768387,0
2014-01-06,37.407,37.407,36.878,37.098,730149,0
2014-01-07,36.966,37.547,36.966,37.098,1689559,0
2014-01-08,36.984,37.451,36.767,37.337,2180676,0
2014-01-09,37.232,38.031,36.949,37.598,3838935,0
2014-01-10,37.52,37.685,37.232,37.485,1505686,0
2014-01-13,37.415,37.547,37.026,37.232,1408438,0
2014-01-14,37.219,37.219,36.671,36.801,974226,0
2014-01-15,36.878,36.931,36.558,36.662,861293,0
2014-01-16,36.775,37.026,36.603,37.009,776672,0
2014-01-17,36.94,37.232,36.811,36.924,694396,0
2014-01-21,36.915,37.079,36.688,36.837,1057607,0
2014-01-22,37.009,37.079,36.783,36.87,894408,0
2014-01-23,36.688,36.897,36.593,36.791,1004843,0
2014-01-24,36.662,36.791,36.335,36.411,1211695,0
2014-01-27,36.42,36.733,36.3,36.36,1517096,0
2014-01-28,36.152,36.256,35.98,36.144,981558,0
2014-01-29,36.056,36.171,35.833,35.866,1510365,0
2014-01-30,36.032,36.196,35.92,36.085,1063562,0
2014-01-31,35.72,36.515,35.624,36.335,1065505,0
2014-02-03,36.698,36.743,36.024,36.075,970083,0
2014-02-04,36.171,36.232,35.771,35.858,714387,0
2014-02-05,35.771,35.875,35.589,35.798,1499952,0
2014-02-06,35.79,36.196,35.549,36.179,705267,0
2014-02-07,36.36,36.543,36.127,36.464,560791,0
2014-02-10,36.515,36.567,36.241,36.464,563306,0
2014-02-11,36.405,36.915,36.3,36.716,689010,0
2014-02-12,36.917,37.334,36.908,37.177,757420,0
2014-02-13,37.116,37.901,37.037,37.641,1101330,0
2014-02-14,37.378,38.034,37.359,37.963,936385,0
2014-02-18,37.91,38.163,37.736,37.815,1171918,0
2014-02-19,37.657,37.717,37.302,37.369,1512250,0
2014-02-20,37.133,37.491,37.047,37.457,1296322,0
2014-02-21,37.283,37.603,37.177,37.457,964156,0
2014-02-24,37.554,37.571,37.334,37.431,704824,0
2014-02-25,37.457,37.473,37.254,37.302,582879,0
2014-02-26,37.397,37.397,36.942,36.968,792831,0
2014-02-27,36.968,36.968,36.662,36.83,971198,0
2014-02-28,36.864,37.177,36.776,36.899,827731,0
2014-03-03,36.62,37.02,36.541,36.889,695178,0
2014-03-04,37.168,38.628,37.116,38.476,1436242,0
2014-03-05,38.408,38.628,38.285,38.571,968872,0
2014-03-06,38.66,38.677,38.338,38.609,1249735,0
2014-03-07,38.453,38.564,38.119,38.243,722926,0
2014-03-10,38.173,38.504,38.173,38.453,744995,0
2014-03-11,38.425,38.504,38.163,38.494,935114,0
2014-03-12,38.294,38.827,38.243,38.809,770592,0
2014-03-13,38.983,39.036,38.513,38.513,1332495,0
2014-03-14,38.408,38.66,38.268,38.619,1110677,0
2014-03-17,38.651,39.011,38.609,38.905,749813,0
2014-03-18,38.914,39.281,38.914,39.096,1121585,0
2014-03-19,38.974,39.027,38.234,38.59,1130187,0
2014-03-20,38.443,38.687,38.129,38.628,685157,0
2014-03-21,38.637,39.011,38.637,38.879,1034997,0
2014-03-24,38.914,39.133,38.8,39.104,520833,0
2014-03-25,39.133,39.186,38.731,38.923,572827,0
2014-03-26,38.949,39.209,38.941,39.055,563548,0
2014-03-27,39.123,39.559,39.036,39.385,649232,0
2014-03-28,39.402,39.525,39.272,39.516,628035,0
2014-03-31,39.576,39.759,39.566,39.707,505522,0
2014-04-01,39.664,40.431,39.613,40.423,994251,0
2014-04-02,40.449,40.704,40.205,40.59,1123637,0
2014-04-03,40.623,40.677,39.987,40.064,931715,0
2014-04-04,40.257,40.555,40.03,40.257,842871,0
2014-04-07,40.11,40.458,40.083,40.11,679725,0
2014-04-08,40.24,40.736,40.048,40.667,625948,0
2014-04-09,40.623,41.052,40.623,40.955,738817,0
2014-04-10,40.764,40.99,40.649,40.774,965721,0
2014-04-11,40.572,40.955,40.572,40.658,567085,0
2014-04-14,40.755,40.755,40.24,40.467,840353,0
2014-04-15,40.222,40.623,40.073,40.292,1711687,0
2014-04-16,40.388,41.043,40.388,40.895,941951,0
2014-04-17,40.963,41.237,40.727,40.972,1215990,0
2014-04-21,40.745,41.141,40.614,40.955,825497,0
2014-04-22,41.111,41.365,40.903,41.077,700749,0
2014-04-23,41.009,41.217,41.009,41.026,515975,0
2014-04-24,41.217,41.391,40.972,41.166,557665,0
2014-04-25,41.111,41.401,41.026,41.391,728315,0
2014-04-28,41.515,41.601,41.295,41.548,615191,0
2014-04-29,41.716,42.116,41.661,42.056,619568,0
2014-04-30,42.073,42.202,41.89,42.134,1144721,0
2014-05-01,42.106,42.72,42.099,42.421,949945,0
2014-05-02,42.336,42.45,42.046,42.281,605088,0
2014-05-05,42.231,42.413,42.073,42.258,675705,0
2014-05-06,42.44,42.536,42.24,42.465,638870,0
2014-05-07,42.526,42.823,41.996,42.729,1080743,0
2014-05-08,42.72,42.971,42.385,42.457,635293,0
2014-05-09,42.202,42.421,41.837,41.941,627558,0
2014-05-12,42.082,42.125,41.723,41.968,1032230,0
2014-05-13,42.241,42.31,41.659,41.871,944622,0
2014-05-14,41.863,42.065,41.844,41.922,652036,0
2014-05-15,41.996,42.233,41.827,41.907,904219,0
2014-05-16,42.004,42.153,41.871,42.083,746957,0
2014-05-19,42.107,42.117,41.871,41.959,250876,0
2014-05-20,41.765,42.1,41.721,41.996,357533,0
2014-05-21,41.922,42.557,41.88,42.503,490681,0
2014-05-22,42.503,42.688,42.362,42.362,375654,0
2014-05-23,42.485,42.541,42.091,42.38,410246,0
2014-05-27,42.153,42.32,41.765,42.011,583425,0
2014-05-28,42.065,42.065,41.608,41.914,836183,0
2014-05-29,42.117,42.126,41.263,41.531,1429501,0
2014-05-30,41.555,41.89,41.169,41.739,1150291,0
2014-06-02,41.58,41.914,41.492,41.792,516818,0
2014-06-03,41.721,42.011,41.704,41.81,709128,0
2014-06-04,41.652,41.749,41.169,41.598,1279816,0
2014-06-05,41.608,41.704,41.25,41.492,713294,0
2014-06-06,41.598,41.598,41.169,41.221,1226474,0
2014-06-09,41.185,41.406,40.852,40.956,1551811,0
2014-06-10,40.87,40.931,40.727,40.842,607574,0
2014-06-11,40.922,41.353,40.842,40.86,966201,0
2014-06-12,40.992,41.114,40.648,41.097,818219,0
2014-06-13,41.027,41.492,41.02,41.327,614518,0
2014-06-16,41.369,41.81,41.353,41.758,493754,0
2014-06-17,41.89,42.126,41.854,42.011,481436,0
2014-06-18,42.32,42.362,41.16,41.617,987288,0
2014-06-19,41.201,41.466,40.914,41.257,2858430,0
2014-06-20,41.502,41.626,41.221,41.512,1189848,0
2014-06-23,41.617,41.652,41.336,41.475,545731,0
2014-06-24,41.378,41.589,41.185,41.406,573543,0
2014-06-25,41.466,41.608,41.272,41.483,815668,0
2014-06-26,41.589,41.643,41.176,41.502,803944,0
2014-06-27,41.318,41.694,41.257,41.694,746113,0
2014-06-30,41.555,41.844,41.521,41.721,667107,0
2014-07-01,41.801,42.1,41.694,41.987,692675,0
2014-07-02,41.801,42.1,41.635,41.914,715436,0
2014-07-03,41.931,41.996,41.773,41.951,396111,0
2014-07-07,41.765,41.81,41.211,41.545,738960,0
2014-07-08,41.45,41.598,41.124,41.475,806762,0
2014-07-09,41.369,41.941,41.289,41.899,714236,0
2014-07-10,41.598,41.931,41.502,41.871,997199,0
2014-07-11,41.73,41.765,41.318,41.378,486250,0
2014-07-14,41.432,41.854,41.369,41.801,656964,0
2014-07-15,41.704,41.81,41.512,41.782,461550,0
2014-07-16,41.758,42.372,41.668,42.3,774784,0
2014-07-17,42.213,42.882,42.126,42.706,1261611,0
2014-07-18,42.803,43.305,42.646,42.998,760271,0
2014-07-21,42.979,43.207,42.646,43.145,591928,0
2014-07-22,43.145,43.752,43.056,43.638,1200623,0
2014-07-23,43.621,44.568,43.532,44.471,1107627,0
2014-07-24,44.412,45.027,44.393,45.017,1184721,0
2014-07-25,44.868,45.009,44.752,44.842,984848,0
2014-07-28,44.771,44.963,44.614,44.878,834031,0
2014-07-29,44.824,45.009,44.544,44.559,972391,0
2014-07-30,44.517,44.517,43.805,44.174,793136,0
2014-07-31,44.12,44.164,42.998,43.048,1729339,0
2014-08-01,42.846,43.575,42.766,43.366,1408853,0
2014-08-04,43.489,43.769,43.189,43.638,730516,0
2014-08-05,43.374,43.542,42.766,42.969,1334634,0
2014-08-06,42.838,43.383,42.725,43.056,1102434,0
2014-08-07,43.075,43.189,42.512,42.812,612309,0
2014-08-08,42.469,43.242,42.425,42.828,615574,0
2014-08-11,43.128,43.489,43.031,43.056,1155172,0
2014-08-12,43.023,43.181,42.785,43.066,557176,0
2014-08-13,43.465,43.536,42.916,43.404,501809,0
2014-08-14,43.561,43.722,43.339,43.509,495821,0
2014-08-15,43.757,43.889,43.085,43.738,1132953,0
2014-08-18,43.864,44.075,43.765,43.784,596370,0
2014-08-19,43.731,44.191,43.731,44.059,751268,0
2014-08-20,44.03,44.579,43.953,44.554,861811,0
2014-08-21,44.715,44.794,44.367,44.447,1451505,0
2014-08-22,44.456,44.529,44.05,44.109,2037857,0
2014-08-25,44.235,44.393,44.04,44.199,1278902,0
2014-08-26,44.191,44.349,43.924,43.995,616837,0
2014-08-27,44.27,44.635,44.173,44.597,997748,0
2014-08-28,44.643,44.705,44.235,44.491,858589,0
2014-08-29,44.447,44.491,43.889,44.129,1100260,0
2014-09-02,44.05,44.569,43.953,44.51,888518,0
2014-09-03,44.579,44.961,44.491,44.836,954226,0
2014-09-04,45.023,45.085,44.529,44.722,885124,0
2014-09-05,44.739,45.04,44.431,44.934,1101815,0
2014-09-08,44.705,44.846,44.491,44.705,988220,0
2014-09-09,44.579,45.43,44.441,45.264,1312296,0
2014-09-10,45.304,45.473,44.784,45.138,788589,0
2014-09-11,44.954,45.246,44.588,44.775,656413,0
2014-09-12,44.627,44.627,43.864,44.005,954931,0
2014-09-15,44.022,44.04,43.288,43.748,791568,0
2014-09-16,43.731,44.472,43.598,44.183,634411,0
2014-09-17,44.607,44.667,43.561,43.643,1348490,0
2014-09-18,43.836,44.65,43.483,44.635,1516410,0
2014-09-19,44.784,45.987,44.705,45.608,1879663,0
2014-09-22,45.246,45.37,44.561,44.627,1184509,0
2014-09-23,44.253,44.667,43.961,44.085,919684,0
2014-09-24,43.924,44.05,43.225,43.483,1334421,0
2014-09-25,43.411,43.411,42.279,42.285,2246706,0
2014-09-26,42.207,42.89,41.854,42.694,917210,0
2014-09-29,42.489,42.872,41.923,42.739,1235171,0
2014-09-30,42.457,42.88,42.216,42.382,2244420,0
2014-10-01,42.351,42.704,41.773,41.996,2247844,0
2014-10-02,42.029,42.058,40.277,41.518,2325676,0
2014-10-03,41.412,41.579,40.958,41.268,1948792,0
2014-10-06,41.553,41.748,41.268,41.569,1081885,0
2014-10-07,41.392,41.625,41.057,41.083,905784,0
2014-10-08,41.093,41.226,40.224,41.093,1110759,0
2014-10-09,41.039,41.075,40.163,40.366,1933990,0
2014-10-10,40.234,40.349,39.206,39.738,1811747,0
2014-10-13,39.657,40.144,38.526,38.544,1231450,0
2014-10-14,38.694,39.419,37.914,38.083,1713623,0
2014-10-15,37.862,38.879,37.305,38.739,1850572,0
2014-10-16,38.348,40.427,38.118,39.95,2075728,0
2014-10-17,40.224,40.305,39.56,40.03,1532245,0
2014-10-20,40.005,40.598,39.684,40.492,1157179,0
2014-10-21,40.888,41.196,40.579,41.189,1006585,0
2014-10-22,41.004,41.43,40.144,40.199,1563664,0
2014-10-23,40.499,41.464,40.499,41.206,1261987,0
2014-10-24,41.384,41.633,41.021,41.447,921305,0
2014-10-27,41.236,41.56,40.95,41.216,655185,0
2014-10-28,41.472,42.27,41.216,42.207,1092897,0
2014-10-29,42.43,42.507,41.447,41.915,1282692,0
2014-10-30,41.81,42.27,41.693,41.854,997672,0
2014-10-31,41.739,42.595,41.693,41.923,1283943,0
2014-11-03,41.854,41.942,41.366,41.455,1565847,0
2014-11-04,41.421,41.543,40.253,40.57,1605438,0
2014-11-05,40.783,40.934,40.305,40.473,1189175,0
2014-11-06,40.34,40.657,39.843,39.957,1216471,0
2014-11-07,40.171,40.906,40.136,40.641,1296823,0
2014-11-10,41.245,41.245,40.064,40.207,1016194,0
2014-11-11,40.217,40.8,39.799,40.783,1342667,0
2014-11-12,40.845,41.121,40.498,40.889,1200242,0
2014-11-13,40.969,41.22,40.363,40.531,1217611,0
2014-11-14,40.666,40.783,40.4,40.47,614828,0
2014-11-17,40.248,40.765,40.195,40.265,1232371,0
2014-11-18,40.452,40.898,40.409,40.559,974282,0
2014-11-19,40.8,41.21,40.551,41.032,1332852,0
2014-11-20,41.015,41.648,40.88,41.416,912176,0
2014-11-21,41.853,41.969,41.416,41.566,765359,0
2014-11-24,41.514,41.987,41.397,41.46,833596,0
2014-11-25,41.622,42.327,41.477,41.899,1294353,0
2014-11-26,41.987,42.79,41.594,42.522,1461064,0
2014-11-28,41.337,41.416,40.845,41.015,803626,0
2014-12-01,41.2,41.514,40.4,40.898,1505870,0
2014-12-02,40.783,41.477,40.666,41.183,1367085,0
2014-12-03,41.361,42.781,41.21,42.71,1288969,0
2014-12-04,48.946,51.013,46.706,47.099,7998974,0
2014-12-05,45.983,47.116,45.473,45.627,2977327,0
2014-12-08,44.823,45.383,43.309,43.699,2824133,0
2014-12-09,43.565,44.137,43.191,44.108,2403494,0
2014-12-10,43.593,43.788,42.102,42.807,2419748,0
2014-12-11,42.558,43.851,42.558,42.826,1338809,0
2014-12-12,42.459,43.047,41.541,41.879,1203433,0
2014-12-15,41.87,42.834,41.077,41.648,1190388,0
2014-12-16,41.756,42.681,41.486,41.853,1347563,0
2014-12-17,41.907,42.729,41.353,42.272,1777413,0
2014-12-18,43.431,44.058,42.272,43.109,1078737,0
2014-12-19,43.406,44.629,43.047,44.404,1782761,0
2014-12-22,44.172,44.75,43.699,44.6,1121352,0
2014-12-23,44.993,45.375,44.637,45.019,853821,0
2014-12-24,45.037,45.313,44.689,45.163,416779,0
2014-12-26,45.205,45.706,45.172,45.473,500567,0
2014-12-29,45.473,46.196,45.286,45.726,1151361,0
2014-12-30,45.619,46.036,45.254,45.849,694637,0
2014-12-31,45.698,46.241,45.224,45.856,891710,0
2015-01-02,45.519,46.17,45.509,45.824,833692,0
2015-01-05,45.411,45.758,43.976,44.073,1411960,0
2015-01-06,43.788,43.798,41.843,42.238,1682671,0
2015-01-07,42.64,42.761,41.639,41.879,1472101,0
2015-01-08,42.656,42.745,42.059,42.327,1706502,0
2015-01-09,42.307,42.631,41.639,41.701,1626587,0
2015-01-12,41.37,41.495,40.541,40.712,1649263,0
2015-01-13,40.775,41.086,39.48,39.9,1671856,0
2015-01-14,39.56,40.372,39.249,40.14,1436071,0
2015-01-15,40.631,40.631,39.695,40.167,1565393,0
2015-01-16,40.097,42.191,39.918,42.158,1723039,0
2015-01-20,42.012,42.551,40.855,42.059,2120119,0
2015-01-21,41.969,43.332,41.951,43.289,1748357,0
2015-01-22,43.388,44.547,43.235,44.162,1309575,0
2015-01-23,44.199,44.735,44.199,44.342,917803,0
2015-01-26,44.314,45.135,44.02,44.652,818529,0
2015-01-27,44.547,45.333,44.404,45.064,886048,0
2015-01-28,45.1,45.254,43.851,43.851,846912,0
2015-01-29,43.798,44.735,43.066,43.593,1089939,0
2015-01-30,42.79,43.87,42.361,43.2,1063238,0
2015-02-02,44.253,44.502,43.619,44.404,799491,0
2015-02-03,44.841,45.795,44.441,45.323,1415622,0
2015-02-04,44.841,45.002,43.726,44.582,1224392,0
2015-02-05,45.082,45.458,45.01,45.279,1315106,0
2015-02-06,45.323,45.42,43.075,43.583,1433524,0
2015-02-09,43.842,44.386,43.299,43.512,1040292,0
2015-02-10,43.52,43.619,42.494,43.459,793564,0
2015-02-11,43.302,44.228,43.148,43.806,844761,0
2015-02-12,44.346,45.084,44.264,44.659,811690,0
2015-02-13,45.048,45.128,44.427,44.463,546948,0
2015-02-17,44.724,45.462,44.65,45.004,602211,0
2015-02-18,44.597,44.904,44.165,44.668,533539,0
2015-02-19,44.165,44.758,44.085,44.427,812846,0
2015-02-20,44.364,44.75,44.03,44.346,815099,0
2015-02-23,44.039,44.247,43.553,43.824,876046,0
2015-02-24,43.751,43.878,43.22,43.553,1281813,0
2015-02-25,43.778,44.058,42.743,42.878,1054746,0
2015-02-26,42.537,42.537,41.364,41.429,1493355,0
2015-02-27,41.537,42.363,41.472,41.824,1497385,0
2015-03-02,41.842,42.192,41.644,41.778,949256,0
2015-03-03,42.04,42.183,41.437,41.824,1389850,0
2015-03-04,41.635,41.833,41.348,41.697,1336329,0
2015-03-05,41.707,42.059,41.617,41.869,1154229,0
2015-03-06,41.635,42.338,41.589,42.176,1800576,0
2015-03-09,42.428,42.932,41.688,41.707,882855,0
2015-03-10,41.25,41.537,40.824,40.905,653897,0
2015-03-11,40.797,41.175,40.528,41.04,634688,0
2015-03-12,41.364,41.788,40.977,41.724,1006550,0
2015-03-13,41.355,41.717,41.077,41.598,894068,0
2015-03-16,41.661,42.201,41.419,42.012,682211,0
2015-03-17,42.004,43.455,41.906,43.256,1454251,0
2015-03-18,43.003,44.597,42.832,44.427,1029646,0
2015-03-19,43.85,43.95,43.003,43.038,761492,0
2015-03-20,43.618,44.12,43.373,43.625,1127579,0
2015-03-23,43.886,44.228,43.264,43.625,855873,0
2015-03-24,43.733,44.878,43.392,44.697,1349765,0
2015-03-25,44.823,45.148,44.697,44.951,1420495,0
2015-03-26,45.102,45.436,43.995,44.12,693869,0
2015-03-27,44.12,44.264,43.157,43.659,935820,0
2015-03-30,43.635,44.427,43.409,43.536,806239,0
2015-03-31,43.192,44.004,42.887,43.679,875060,0
2015-04-01,43.698,43.769,42.769,42.859,895513,0
2015-04-02,42.805,43.546,42.805,43.436,592936,0
2015-04-06,43.724,44.454,43.635,44.318,1303465,0
2015-04-07,44.283,45.365,44.21,44.644,1290571,0
2015-04-08,44.858,45.282,44.444,44.48,1384853,0
2015-04-09,44.471,45.248,44.444,45.021,753316,0
2015-04-10,44.984,45.417,44.904,45.337,430268,0
2015-04-13,45.417,45.814,45.2,45.38,688761,0
2015-04-14,45.833,46.614,45.785,46.164,1488231,0
2015-04-15,46.327,47.146,46.318,47.056,763405,0
2015-04-16,47.03,47.92,46.426,47.596,1234591,0
2015-04-17,47.525,47.813,47.174,47.714,835665,0
2015-04-20,47.804,48.724,47.579,48.038,1101507,0
2015-04-21,47.939,48.11,47.256,47.634,909577,0
2015-04-22,47.822,48.164,47.247,48.038,642574,0
2015-04-23,47.795,48.93,47.57,48.371,1284031,0
2015-04-24,48.435,48.767,48.254,48.478,818810,0
2015-04-27,48.758,49.02,48.299,48.965,720629,0
2015-04-28,48.949,48.949,48.263,48.488,683211,0
2015-04-29,48.309,48.569,47.758,48.01,710192,0
2015-04-30,47.625,47.724,46.975,47.127,1501443,0
2015-05-01,46.83,47.247,46.624,46.957,957915,0
2015-05-04,46.994,47.38,46.948,47.353,879745,0
2015-05-05,47.506,47.634,46.435,46.796,789696,0
2015-05-06,46.741,46.741,45.356,45.677,1625848,0
2015-05-07,45.456,45.479,44.627,45.456,884104,0
2015-05-08,45.625,46.327,45.328,46.281,1373194,0
2015-05-11,46.273,46.605,45.941,46.3,860870,0
2015-05-12,46.39,46.904,46.047,46.506,806508,0
2015-05-13,47.02,47.239,46.12,46.348,605976,0
2015-05-14,46.538,46.738,45.694,45.803,697416,0
2015-05-15,45.694,46.729,45.192,46.675,813730,0
2015-05-18,46.648,46.667,46.267,46.402,324407,0
2015-05-19,45.985,46.32,45.411,45.712,807924,0
2015-05-20,45.84,46.056,45.23,45.474,780603,0
2015-05-21,45.558,46.629,45.558,46.457,715902,0
2015-05-22,46.258,46.367,45.784,45.822,637664,0
2015-05-26,44.475,44.632,43.913,44.258,1481766,0
2015-05-27,44.102,44.294,43.695,44.03,1130633,0
2015-05-28,43.731,44.177,43.666,44.167,807243,0
2015-05-29,43.968,43.968,43.285,43.549,946541,0
2015-06-01,43.758,44.441,43.541,43.848,907308,0
2015-06-02,44.202,44.575,44.059,44.393,962609,0
2015-06-03,44.267,44.485,43.939,44.011,771689,0
2015-06-04,43.714,43.829,42.858,43.012,1109835,0
2015-06-05,42.685,43.13,42.441,42.694,928273,0
2015-06-08,42.566,42.603,40.977,41.267,1701835,0
2015-06-09,41.485,42.103,41.177,41.767,892698,0
2015-06-10,42.376,42.748,42.068,42.122,792537,0
2015-06-11,42.068,42.16,41.767,41.831,520763,0
2015-06-12,41.394,41.459,40.796,41.159,1588716,0
2015-06-15,40.958,41.404,40.831,41.159,1241768,0
2015-06-16,41.068,41.367,40.658,41.031,666055,0
2015-06-17,41.132,41.358,40.658,41.25,700827,0
2015-06-18,41.358,41.558,41.059,41.314,783574,0
2015-06-19,40.876,42.714,40.876,42.476,1889777,0
2015-06-22,42.404,43.531,42.404,43.329,1578044,0
2015-06-23,43.322,43.949,43.295,43.877,1270230,0
2015-06-24,43.648,44.513,43.648,44.339,1262456,0
2015-06-25,44.267,44.613,44.004,44.102,1208977,0
2015-06-26,43.877,43.877,43.178,43.722,1551194,0
2015-06-29,43.077,43.077,42.283,42.522,928055,0
2015-06-30,42.551,42.731,42.05,42.522,1167625,0
2015-07-01,42.584,42.584,41.876,42.04,1009591,0
2015-07-02,42.087,42.786,41.423,42.623,974490,0
2015-07-06,41.731,42.021,41.223,41.358,825170,0
2015-07-07,41.193,41.996,40.55,41.94,1112036,0
2015-07-08,41.54,42.06,41.285,41.567,937186,0
2015-07-09,42.087,42.16,40.958,41.059,1039301,0
2015-07-10,41.494,41.604,40.876,41.333,785006,0
2015-07-13,41.813,42.15,41.459,41.905,745941,0
2015-07-14,41.776,41.796,41.223,41.467,741421,0
2015-07-15,41.233,41.786,40.869,41.142,737533,0
2015-07-16,41.333,41.813,40.949,41.631,529499,0
2015-07-17,41.796,41.859,41.276,41.677,946319,0
2015-07-20,41.76,41.786,40.53,40.731,706988,0
2015-07-21,40.831,41.022,40.214,40.459,765749,0
2015-07-22,40.04,40.13,38.697,38.869,1369632,0
2015-07-23,38.986,39.051,38.341,38.552,1152968,0
2015-07-24,38.369,38.895,38.287,38.697,1048983,0
2015-07-27,38.533,38.542,37.995,38.205,782583,0
2015-07-28,38.251,38.996,37.77,38.923,1359069,0
2015-07-29,38.933,39.378,38.659,38.951,1020705,0
2015-07-30,38.904,39.36,38.76,39.304,788305,0
2015-07-31,39.905,40.513,39.386,39.587,1614464,0
2015-08-03,39.313,39.451,38.878,38.933,537939,0
2015-08-04,39.36,40.414,39.233,39.658,1366882,0
2015-08-05,40.123,40.596,39.104,39.233,1580133,0
2015-08-06,39.223,39.423,38.722,39.214,1723181,0
2015-08-07,38.942,39.152,38.505,38.659,1026316,0
2015-08-10,38.788,39.395,38.469,39.214,1018173,0
2015-08-11,38.722,38.986,38.35,38.914,955494,0
2015-08-12,38.994,39.141,38.609,39.103,1123387,0
2015-08-13,38.866,39.04,38.287,38.556,812834,0
2015-08-14,38.682,39.269,38.57,39.112,681671,0
2015-08-17,38.718,39.195,38.536,39.103,729355,0
2015-08-18,39.077,39.132,38.352,38.766,1037073,0
2015-08-19,38.48,38.638,37.665,37.701,1688084,0
2015-08-20,37.243,37.401,36.51,36.529,2039120,0
2015-08-21,36.236,36.849,36.153,36.336,2287258,0
2015-08-24,34.567,36.245,33.935,34.935,2665511,0
2015-08-25,35.823,36.024,34.659,34.713,1840084,0
2015-08-26,35.457,35.467,34.385,35.117,1892790,0
2015-08-27,35.759,37.07,35.43,36.767,2142019,0
2015-08-28,36.474,37.363,36.382,37.17,1528986,0
2015-08-31,36.978,38.004,35.969,37.784,1695830,0
2015-09-01,36.997,37.243,36.364,36.584,1515237,0
2015-09-02,36.858,36.968,35.704,36.446,1613443,0
2015-09-03,36.51,37.638,36.418,37.401,1591512,0
2015-09-04,36.823,37.243,36.785,37.06,1245056,0
2015-09-08,37.473,37.73,37.17,37.343,1357012,0
2015-09-09,37.426,37.994,36.915,37.023,1281064,0
2015-09-10,37.041,37.426,36.794,36.876,925047,0
2015-09-11,36.51,36.548,35.787,35.896,1156559,0
2015-09-14,35.842,35.878,35.034,35.044,1545027,0
2015-09-15,35.071,35.374,34.687,34.907,2357858,0
2015-09-16,35.227,36.163,35.054,36.071,1674552,0
2015-09-17,36.015,36.29,35.584,35.777,1546934,0
2015-09-18,35.457,36.254,35.347,35.584,1175655,0
2015-09-21,35.767,36.721,35.576,36.574,1060317,0
2015-09-22,35.942,36.382,35.878,36.236,1373273,0
2015-09-23,36.336,36.446,35.483,35.492,961427,0
2015-09-24,35.09,35.282,34.761,35.09,1497385,0
2015-09-25,35.438,35.712,35.209,35.3,947269,0
2015-09-28,34.944,35.273,33.842,34.155,1706071,0
2015-09-29,34.136,34.302,32.568,33.129,2054616,0
2015-09-30,33.505,34.063,33.037,34.026,1755519,0
2015-10-01,34.4,35.044,33.826,34.246,1540443,0
2015-10-02,34.193,35.676,34.136,35.659,1107893,0
2015-10-05,36.189,37.994,36.125,37.931,1846240,0
2015-10-06,37.994,38.527,37.739,38.151,1469187,0
2015-10-07,38.609,39.406,38.489,39.204,1672806,0
2015-10-08,39.204,39.561,38.454,39.324,1434923,0
2015-10-09,39.644,39.644,38.829,39.122,1518402,0
2015-10-12,39.04,39.204,38.58,38.902,666825,0
2015-10-13,38.546,39.444,38.472,39.195,2013697,0
2015-10-14,39.314,39.636,38.975,39.526,1738277,0
2015-10-15,39.498,40.46,39.371,40.195,1304527,0
2015-10-16,40.268,40.479,40.138,40.186,867173,0
2015-10-19,39.736,39.873,39.186,39.535,1594141,0
2015-10-20,39.479,40.349,39.269,40.148,1119556,0
2015-10-21,40.095,40.441,39.809,39.892,1618790,0
2015-10-22,40.066,40.314,39.681,40.021,2054616,0
2015-10-23,40.128,40.195,39.305,39.59,1154595,0
2015-10-26,39.636,39.717,38.737,38.746,935156,0
2015-10-27,38.342,38.472,37.674,37.994,1380145,0
2015-10-28,38.261,39.653,38.032,39.526,1288813,0
2015-10-29,39.406,39.855,39.103,39.727,979786,0
2015-10-30,39.754,39.955,39.122,39.122,1686336,0
2015-11-02,38.892,39.434,38.673,38.975,1166931,0
2015-11-03,39.05,39.444,38.536,39.314,1968084,0
2015-11-04,39.379,39.415,37.784,38.123,1848601,0
2015-11-05,37.711,37.931,36.73,36.804,1742097,0
2015-11-06,36.309,36.309,34.835,35.65,1989471,0
2015-11-09,35.667,35.989,34.623,34.805,1439027,0
2015-11-10,34.502,34.989,34.193,34.604,1267752,0
2015-11-11,34.586,34.713,33.953,34.586,1667132,0
2015-11-12,34.218,34.403,33.895,34.017,2445205,0
2015-11-13,33.885,34.154,33.384,33.608,2237521,0
2015-11-16,33.533,34.423,33.495,34.403,1852010,0
2015-11-17,34.369,34.867,34.017,34.59,1506269,0
2015-11-18,34.692,35.249,34.413,34.989,1466820,0
2015-11-19,34.989,35.167,34.545,34.609,1406684,0
2015-11-20,34.74,34.749,33.634,33.745,1540970,0
2015-11-23,33.421,34.387,33.421,33.598,2131040,0
2015-11-24,33.681,34.256,33.681,33.939,1443331,0
2015-11-25,33.949,34.183,33.45,33.568,1235320,0
2015-11-27,32.643,33.114,32.317,32.809,1241464,0
2015-11-30,32.716,33.05,32.399,32.893,1609406,0
2015-12-01,32.902,33.533,32.809,33.485,1656713,0
2015-12-02,33.226,33.737,32.596,32.837,1795862,0
2015-12-03,33.04,33.264,31.77,31.88,1430421,0
2015-12-04,31.622,31.676,31.002,31.279,2238384,0
2015-12-07,30.62,30.646,28.44,28.782,3131411,0
2015-12-08,28.198,29.051,27.984,28.596,4037562,0
2015-12-09,29.088,30.165,28.958,29.524,3702618,0
2015-12-10,29.404,30.082,29.154,29.609,1777430,0
2015-12-11,29.154,29.274,27.929,28.04,3169992,0
2015-12-14,27.854,28.068,27.083,27.761,2574784,0
2015-12-15,28.272,28.977,28.272,28.699,2346051,0
2015-12-16,28.689,29.775,28.596,29.626,2928146,0
2015-12-17,29.683,29.747,29.097,29.191,5173534,0
2015-12-18,29.246,29.609,29.061,29.088,4850425,0
2015-12-21,29.283,29.301,28.586,28.931,2951857,0
2015-12-22,28.958,29.813,28.912,29.673,2763305,0
2015-12-23,30.229,31.093,30.024,31.075,2157767,0
2015-12-24,31.269,31.473,31.009,31.101,820098,0
2015-12-28,30.592,30.731,30.36,30.611,983904,0
2015-12-29,31.212,31.473,30.684,30.952,1494181,0
2015-12-30,30.518,30.869,30.09,30.453,1085606,0
2015-12-31,30.258,30.85,30.136,30.796,1606794,0
2016-01-04,30.267,30.601,29.813,30.527,2116450,0
2016-01-05,30.378,30.553,29.989,30.518,2109905,0
2016-01-06,29.766,29.98,29.154,29.385,2504162,0
2016-01-07,28.819,29.516,28.541,28.765,1593534,0
2016-01-08,28.809,29.849,28.782,29.423,1583641,0
2016-01-11,29.609,29.683,28.55,28.893,1333668,0
2016-01-12,29.256,29.635,28.22,28.987,2098996,0
2016-01-13,29.413,29.6,27.224,27.659,1406367,0
2016-01-14,27.947,29.023,27.807,28.922,2852960,0
2016-01-15,27.409,28.356,27.157,28.123,1829244,0
2016-01-19,28.179,28.449,27.389,28.095,2614089,0
2016-01-20,27.233,27.492,25.447,26.388,3556115,0
2016-01-21,26.657,29.088,26.495,29.005,4219081,0
2016-01-22,30.165,31.111,29.626,31.036,3007586,0
2016-01-25,30.665,31.296,29.241,29.274,2294150,0
2016-01-26,29.857,30.563,29.154,30.239,1689957,0
2016-01-27,30.182,30.777,29.107,29.849,1531837,0
2016-01-28,31.009,31.353,30.099,30.665,1536516,0
2016-01-29,31.288,32.196,30.767,32.103,1363422,0
2016-02-01,31.465,31.509,30.694,31.296,1176550,0
2016-02-02,30.248,30.703,29.803,30.499,1302211,0
2016-02-03,31.499,32.335,30.368,32.234,1628104,0
2016-02-04,32.196,32.921,31.974,32.168,1348376,0
2016-02-05,31.89,31.956,31.242,31.446,1384749,0
2016-02-08,30.899,31.065,30.008,30.926,1631577,0
2016-02-09,30.425,30.815,29.413,29.915,1839831,0
2016-02-10,29.849,30.082,29.208,29.293,2112944,0
2016-02-11,28.813,29.518,28.364,28.954,1950254,0
2016-02-12,29.658,30.73,29.537,29.939,1399404,0
2016-02-16,30.73,30.815,29.48,30.579,1443142,0
2016-02-17,31.265,31.642,30.56,31.162,1511734,0
2016-02-18,31.664,31.669,29.865,30.137,2525529,0
2016-02-19,29.913,29.959,28.794,29.434,1743792,0
2016-02-22,30.345,30.766,29.904,29.979,1692199,0
2016-02-23,29.771,29.798,28.992,29.152,1553198,0
2016-02-24,28.635,29.688,27.828,29.584,1300361,0
2016-02-25,28.946,31.659,28.701,31.642,10410948,0
2016-02-26,32.091,33.18,32.007,32.627,3586001,0
2016-02-29,32.627,33.275,32.589,33.172,2493323,0
2016-03-01,32.834,33.856,32.702,32.927,1966775,0
2016-03-02,32.787,32.918,32.064,32.646,1256655,0
2016-03-03,32.683,33.379,32.391,33.181,1730076,0
2016-03-04,33.425,34.571,33.256,34.468,1896784,0
2016-03-07,34.41,35.401,34.336,35.37,1837332,0
2016-03-08,35.097,35.472,34.844,34.88,2454283,0
2016-03-09,35.125,35.96,35.031,35.857,2257655,0
2016-03-10,35.81,36.093,35.191,35.782,1745133,0
2016-03-11,36.271,36.468,35.679,36.345,1296879,0
2016-03-14,35.83,35.97,35.233,35.351,1124734,0
2016-03-15,34.919,35.303,34.355,35.181,996400,0
2016-03-16,35.426,36.186,35.181,36.016,1605896,0
2016-03-17,36.534,37.004,36.421,36.674,1299475,0
2016-03-18,36.647,36.758,35.199,35.67,2203954,0
2016-03-21,35.632,35.82,34.87,35.566,1117352,0
2016-03-22,35.426,36.045,35.387,35.764,1139873,0
2016-03-23,35.81,35.866,34.777,35.013,871183,0
2016-03-24,34.486,35.444,34.326,35.181,992237,0
2016-03-28,35.322,35.528,34.844,35.5,904321,0
2016-03-29,35.031,35.397,34.741,35.322,1248307,0
2016-03-30,35.801,36.703,35.755,36.327,1107868,0
2016-03-31,36.327,36.911,36.327,36.543,917227,0
2016-04-01,36.224,36.261,35.444,35.632,705049,0
2016-04-04,35.755,36.016,35.454,35.622,583773,0
2016-04-05,35.238,35.341,34.768,34.815,712673,0
2016-04-06,34.983,35.622,34.909,35.566,672375,0
2016-04-07,35.218,35.576,35.031,35.397,657447,0
2016-04-08,36.243,36.674,36.101,36.599,897450,0
2016-04-11,36.871,37.266,36.722,36.741,954321,0
2016-04-12,36.628,38.121,36.497,37.782,1304464,0
2016-04-13,37.914,38.186,37.603,38.131,811527,0
2016-04-14,38.243,38.257,37.717,38.102,606913,0
2016-04-15,37.727,38.064,37.544,38.047,1289251,0
2016-04-18,37.134,38.873,37.134,38.863,1164779,0
2016-04-19,39.163,39.754,38.938,39.727,880442,0
2016-04-20,39.717,40.282,39.446,39.745,1112751,0
2016-04-21,39.558,39.915,39.397,39.605,697380,0
2016-04-22,39.802,40.018,39.53,39.915,1112530,0
2016-04-25,39.877,40.018,39.126,39.303,854782,0
2016-04-26,39.633,39.933,38.967,39.042,1308835,0
2016-04-27,39.397,39.69,38.928,39.388,1252182,0
2016-04-28,39.2,39.971,38.994,39.351,674455,0
2016-04-29,39.21,39.614,38.967,39.013,1013856,0
2016-05-02,38.834,38.984,38.57,38.815,995312,0
2016-05-03,38.318,38.496,37.774,37.962,956674,0
2016-05-04,37.782,38.158,36.693,37.162,866474,0
2016-05-05,37.754,37.774,36.637,36.722,1404250,0
2016-05-06,36.449,37.079,36.289,36.901,1084003,0
2016-05-09,36.731,36.881,36.064,36.177,926879,0
2016-05-10,36.637,37.792,36.477,37.567,834587,0
2016-05-11,37.651,37.68,36.927,37.389,1244126,0
2016-05-12,38.601,38.753,37.908,38.183,1120418,0
2016-05-13,37.956,38.591,37.756,37.918,940322,0
2016-05-16,38.127,38.781,38.127,38.411,1018438,0
2016-05-17,38.25,39.417,38.202,38.791,956919,0
2016-05-18,38.581,39.028,37.88,38.155,746441,0
2016-05-19,37.434,37.738,36.949,37.709,859737,0
2016-05-20,37.785,38.297,37.785,38.231,767069,0
2016-05-23,37.993,38.183,37.719,37.832,419364,0
2016-05-24,38.26,38.563,37.908,38.231,942906,0
2016-05-25,38.486,38.962,38.297,38.819,776098,0
2016-05-26,39.293,39.312,38.44,38.555,668691,0
2016-05-27,38.26,38.708,37.89,38.392,799666,0
2016-05-31,38.107,38.476,37.567,37.851,1189179,0
2016-06-01,37.729,38.212,37.482,38.098,771316,0
2016-06-02,37.785,38.496,37.776,38.374,683715,0
2016-06-03,38.781,39.123,38.526,38.953,572241,0
2016-06-06,39.181,39.948,39.066,39.807,753501,0
2016-06-07,40.042,40.85,40.042,40.518,940270,0
2016-06-08,41.04,41.173,40.167,40.357,744199,0
2016-06-09,39.872,40.385,39.872,40.262,467944,0
2016-06-10,39.872,40.342,39.542,39.788,643672,0
2016-06-13,39.407,40.282,39.332,40.137,1004229,0
2016-06-14,39.987,40.337,39.038,39.388,1392470,0
2016-06-15,39.038,39.532,38.933,39.123,952950,0
2016-06-16,38.563,38.716,38.088,38.555,1393374,0
2016-06-17,38.801,39.161,38.686,39.018,2677190,0
2016-06-20,39.663,40.092,39.388,39.863,1375252,0
2016-06-21,39.748,40.357,39.617,40.167,982583,0
2016-06-22,40.318,40.565,40.102,40.205,1040999,0
2016-06-23,40.717,40.878,40.594,40.84,1172584,0
2016-06-24,39.778,40.119,38.469,39.417,1853604,0
2016-06-27,38.914,39.076,38.336,38.971,1497646,0
2016-06-28,39.217,39.532,38.772,39.266,612824,0
2016-06-29,39.693,40.007,39.607,39.93,798074,0
2016-06-30,39.967,40.282,39.559,40.196,1071582,0
2016-07-01,40.196,41.267,40.187,41.173,1003718,0
2016-07-05,40.641,40.944,39.797,39.987,1107743,0
2016-07-06,39.788,40.187,39.388,40.025,1251258,0
2016-07-07,40.528,40.594,39.057,39.276,1421417,0
2016-07-08,39.522,39.721,39.161,39.208,1248504,0
2016-07-11,39.208,39.588,39.123,39.456,895895,0
2016-07-12,40.082,40.405,39.758,40.347,789469,0
2016-07-13,40.3,40.556,39.802,39.957,1410574,0
2016-07-14,40.31,40.499,39.636,39.654,1386897,0
2016-07-15,39.826,39.853,39.302,39.578,905722,0
2016-07-18,39.395,39.863,39.009,39.816,943532,0
2016-07-19,39.598,39.748,39.256,39.731,826568,0
2016-07-20,39.171,39.721,38.777,38.933,1053062,0
2016-07-21,38.895,38.914,38.326,38.611,1419862,0
2016-07-22,38.696,38.753,37.918,38.117,708113,0
2016-07-25,37.823,37.956,37.387,37.414,1121831,0
2016-07-26,37.32,37.567,36.609,37.283,1424110,0
2016-07-27,37.302,37.529,36.609,36.75,1551170,0
2016-07-28,36.799,37.225,36.684,37.093,1341456,0
2016-07-29,37.093,39.086,36.949,39.028,1477767,0
2016-08-01,38.545,38.621,37.794,37.965,1079561,0
2016-08-02,38.496,38.791,38.117,38.345,1459287,0
2016-08-03,38.316,38.545,37.871,38.486,1968742,0
2016-08-04,38.506,39.293,38.486,39.181,804042,0
2016-08-05,39.094,39.417,38.933,39.198,770174,0
2016-08-08,39.437,39.938,39.293,39.834,524112,0
2016-08-09,39.834,40.052,39.483,39.55,1000267,0
2016-08-10,39.843,39.921,39.379,39.483,612550,0
2016-08-11,39.95,40.227,39.605,40.181,621948,0
2016-08-12,40.372,40.477,39.969,40.085,435764,0
2016-08-15,40.401,40.659,39.931,40.036,714094,0
2016-08-16,40.104,40.181,39.576,40.036,636124,0
2016-08-17,39.854,39.926,39.605,39.807,792056,0
2016-08-18,39.94,40.654,39.883,40.554,595839,0
2016-08-19,40.295,40.323,39.835,39.883,620308,0
2016-08-22,39.413,39.615,39.116,39.261,911503,0
2016-08-23,39.403,39.883,39.289,39.788,1529855,0
2016-08-24,39.539,39.662,38.954,39.001,637048,0
2016-08-25,39.011,39.011,38.263,38.35,996525,0
2016-08-26,38.599,38.973,38.062,38.292,710502,0
2016-08-29,38.196,38.263,37.708,37.948,654398,0
2016-08-30,37.9,38.044,37.569,37.919,741646,0
2016-08-31,37.755,37.9,37.061,37.842,1230085,0
2016-09-01,37.602,38.019,37.564,37.919,1397514,0
2016-09-02,38.302,39.289,38.187,39.28,1477990,0
2016-09-06,39.413,42.442,39.357,41.263,27497964,0
2016-09-07,41.407,42.01,41.253,41.896,10509880,0
2016-09-08,42.317,43.86,42.231,43.822,10992225,0
2016-09-09,43.141,43.17,42.528,42.671,5845758,0
2016-09-12,42.307,43.372,42.096,43.208,4640283,0
2016-09-13,42.671,42.671,41.341,41.436,4965032,0
2016-09-14,41.341,42.192,41.076,41.752,2683222,0
2016-09-15,41.847,42.317,41.704,42.088,2735160,0
2016-09-16,41.77,42.653,41.531,42.336,4302437,0
2016-09-19,42.69,42.7,42.003,42.125,2349959,0
2016-09-20,42.192,42.422,41.78,41.79,2649430,0
2016-09-21,42.078,42.432,41.829,42.346,2670691,0
2016-09-22,42.93,43.035,42.125,42.155,2963714,0
2016-09-23,42.01,42.297,41.78,41.876,2697695,0
2016-09-26,41.915,41.963,41.397,41.417,2143022,0
2016-09-27,41.195,41.427,40.956,41.311,2665923,0
2016-09-28,41.417,42.508,41.186,42.375,2534987,0
2016-09-29,42.452,42.681,41.876,42.01,2133869,0
2016-09-30,42.403,42.969,42.317,42.383,2801381,0
2016-10-03,42.422,42.757,42.039,42.183,1617983,0
2016-10-04,42.241,42.297,41.311,41.608,2300173,0
2016-10-05,42.155,42.174,41.316,41.455,1859009,0
2016-10-06,41.464,41.493,40.889,41.157,2291156,0
2016-10-07,41.301,41.368,40.86,41.186,1213346,0
2016-10-10,41.531,41.779,41.272,41.761,815977,0
2016-10-11,41.723,41.723,41.263,41.483,1988279,0
2016-10-12,41.282,41.953,41.109,41.867,2437675,0
2016-10-13,41.627,42.548,41.377,42.231,2162879,0
2016-10-14,42.538,42.614,42.039,42.145,1670241,0
2016-10-17,42.165,42.375,41.953,42.174,810070,0
2016-10-18,42.594,42.604,42.135,42.47,2890169,0
2016-10-19,42.644,43.208,42.413,42.911,3013033,0
2016-10-20,42.634,42.662,42.01,42.078,1960162,0
2016-10-21,41.838,42.393,41.819,42.251,1710428,0
2016-10-24,42.201,42.251,41.513,41.675,2154687,0
2016-10-25,41.752,41.819,41.569,41.637,2063766,0
2016-10-26,41.464,41.992,41.195,41.79,2004427,0
2016-10-27,41.982,42.336,41.675,42.307,2644738,0
2016-10-28,42.096,42.413,41.637,41.78,2915016,0
2016-10-31,41.665,41.8,41.296,41.368,2625018,0
2016-11-01,41.694,41.694,40.688,41.139,4330478,0
2016-11-02,40.879,40.879,39.662,39.931,3852994,0
2016-11-03,40.075,40.161,38.752,39.367,3594262,0
2016-11-04,39.079,39.581,38.896,39.462,3245996,0
2016-11-07,39.873,40.889,39.74,40.879,2538432,0
2016-11-08,40.765,41.341,40.621,41.119,1799268,0
2016-11-09,40.467,41.033,40.141,40.765,4167518,0
2016-11-10,40.886,41.135,40.499,40.693,3124581,0
2016-11-11,40.364,40.49,39.267,39.369,3698042,0
2016-11-14,39.377,39.59,38.4,38.633,3100481,0
2016-11-15,39.049,39.9,39.039,39.754,2493147,0
2016-11-16,39.62,40.074,39.58,39.957,1854433,0
2016-11-17,40.181,40.664,40.035,40.548,3196959,0
2016-11-18,40.519,40.944,40.442,40.876,2104668,0
2016-11-21,41.429,42.017,41.36,41.98,1656782,0
2016-11-22,42.221,42.288,41.466,41.766,1999186,0
2016-11-23,41.447,41.747,41.36,41.544,1271381,0
2016-11-25,41.245,41.399,41.138,41.389,938681,0
2016-11-28,41.641,41.641,41.106,41.37,2332146,0
2016-11-29,40.896,41.051,40.161,40.78,2242229,0
2016-11-30,41.515,41.796,40.606,40.664,3590336,0
2016-12-01,41.283,41.342,39.948,40.026,2517577,0
2016-12-02,40.161,40.635,40.064,40.422,2156758,0
2016-12-05,40.664,40.751,40.258,40.48,1946194,0
2016-12-06,40.296,40.442,39.957,40.364,2595362,0
2016-12-07,40.315,40.78,40.131,40.771,2617727,0
2016-12-08,40.809,41.003,40.577,40.799,2186984,0
2016-12-09,40.944,40.944,40.499,40.654,1600159,0
2016-12-12,41.245,41.447,40.674,40.722,2457474,0
2016-12-13,40.983,41.593,40.829,41.506,2078911,0
2016-12-14,41.36,41.506,40.286,40.403,2077753,0
2016-12-15,40.151,40.638,40.002,40.538,2774774,0
2016-12-16,40.838,41.593,40.529,41.573,2891220,0
2016-12-19,41.563,41.563,40.944,41.177,1739337,0
2016-12-20,41.409,41.409,40.829,40.867,1204208,0
2016-12-21,40.78,41.302,40.722,40.848,2129117,0
2016-12-22,40.789,41.437,40.741,41.36,1421062,0
2016-12-23,41.245,41.535,41.108,41.177,929900,0
2016-12-27,41.312,41.583,41.118,41.389,586921,0
2016-12-28,41.148,41.283,40.654,40.674,1178606,0
2016-12-29,40.674,41.051,40.615,40.838,927395,0
2016-12-30,40.993,41.012,40.625,40.741,1054767,0
2017-01-03,41.128,41.466,40.925,41.148,2196899,0
2017-01-04,41.476,41.815,41.167,41.437,2453940,0
2017-01-05,41.534,41.99,41.466,41.921,2418808,0
2017-01-06,42.057,42.201,41.747,42.183,1652888,0
2017-01-09,42.077,42.385,41.723,42.027,2155359,0
2017-01-10,42.134,42.144,41.36,41.419,2358029,0
2017-01-11,41.466,41.853,41.264,41.719,1756080,0
2017-01-12,42.017,42.056,41.506,41.679,1681721,0
2017-01-13,41.622,41.883,41.37,41.853,1479856,0
2017-01-17,42.201,42.685,42.047,42.434,2620424,0
2017-01-18,42.298,42.482,41.655,41.757,1976431,0
2017-01-19,41.699,41.757,41.046,41.215,1816001,0
2017-01-20,41.447,41.93,41.302,41.506,1661538,0
2017-01-23,41.437,41.612,41.264,41.283,2233623,0
2017-01-24,41.496,42.385,41.322,42.308,2228246,0
2017-01-25,42.569,43.033,42.444,42.792,1821087,0
2017-01-26,42.918,43.058,42.68,42.918,2534915,0
2017-01-27,42.792,42.83,41.481,41.622,4926824,0
2017-01-30,41.738,41.843,40.993,41.09,3032454,0
2017-01-31,41.534,41.534,41.012,41.205,2196517,0
2017-02-01,41.128,41.36,40.412,40.886,3082266,0
2017-02-02,41.07,41.66,40.843,41.65,1670859,0
2017-02-03,41.719,42.434,41.563,42.385,1989048,0
2017-02-06,42.173,42.28,41.35,41.66,2280036,0
2017-02-07,41.437,41.563,40.829,40.876,2252216,0
2017-02-08,40.771,41.466,40.315,41.399,2898295,0
2017-02-09,41.583,41.883,41.215,41.486,2553186,0
2017-02-10,41.786,42.037,41.544,41.747,3133612,0
2017-02-13,41.859,42.211,41.615,42.201,2446186,0
2017-02-14,42.201,42.377,41.967,42.27,2552360,0
2017-02-15,42.163,42.26,41.791,41.801,2496598,0
2017-02-16,41.967,41.977,41.058,41.292,10518270,0
2017-02-17,41.194,41.214,40.657,41.058,5562571,0
2017-02-21,41.088,41.42,40.95,41.283,3690268,0
2017-02-22,41.136,41.224,40.917,41.194,3949494,0
2017-02-23,41.038,41.204,40.285,40.765,31429936,0
2017-02-24,40.521,40.98,40.285,40.403,37388884,0
2017-02-27,40.902,41.615,40.559,40.648,154769383,0
2017-02-28,40.775,41.371,40.706,40.902,43261064,0
2017-03-01,41.068,41.204,40.462,40.501,15721603,0
2017-03-02,40.305,40.657,40.169,40.237,7456280,0
2017-03-03,40.139,40.295,39.905,40.022,6916020,0
2017-03-06,40.129,40.423,39.807,40.198,6859388,0
2017-03-07,40.335,40.902,40.257,40.882,6027526,0
2017-03-08,40.55,41.048,40.207,40.247,9108899,0
2017-03-09,39.983,40.452,39.66,40.061,7730830,0
2017-03-10,40.355,40.667,40.164,40.393,5372942,0
2017-03-13,40.383,40.589,40.207,40.257,5957382,0
2017-03-14,40.081,40.081,39.338,39.396,5214506,0
2017-03-15,39.807,40.433,39.748,40.403,7538424,0
2017-03-16,40.618,40.97,40.53,40.765,5107135,0
2017-03-17,40.667,41,40.247,40.257,5152593,0
2017-03-20,40.139,40.355,39.622,39.866,4269437,0
2017-03-21,40.207,40.433,39.456,39.562,5395889,0
2017-03-22,39.436,40.511,39.436,40.383,5031912,0
2017-03-23,40.277,40.388,39.875,39.895,4716492,0
2017-03-24,39.983,40.198,39.788,39.973,4193252,0
2017-03-27,39.768,40.36,39.562,40.277,5009838,0
2017-03-28,40.335,41.01,40.285,40.696,3515664,0
2017-03-29,40.687,41.093,40.423,40.94,3415878,0
2017-03-30,41.116,41.166,40.345,40.355,2647029,0
2017-03-31,40.433,41.048,40.433,40.892,3425335,0
2017-04-03,40.872,40.97,40.041,40.501,2977340,0
2017-04-04,40.277,40.784,40.139,40.726,2746296,0
2017-04-05,40.814,41.176,40.521,40.54,2252319,0
2017-04-06,40.716,41.269,40.618,41.204,2746920,0
2017-04-07,41.244,41.488,41.244,41.39,2337398,0
2017-04-10,41.498,41.899,41.498,41.771,4219916,0
2017-04-11,41.693,41.693,41.088,41.234,2370911,0
2017-04-12,41.224,41.615,41.176,41.547,2399424,0
2017-04-13,41.664,41.703,41.204,41.302,2365287,0
2017-04-17,41.42,41.947,41.351,41.664,2755974,0
2017-04-18,41.322,41.439,40.833,41.194,2901927,0
2017-04-19,41.146,41.264,40.491,40.696,2715811,0
2017-04-20,40.706,41.166,40.618,40.902,2851137,0
2017-04-21,40.775,41.043,40.529,40.97,2598684,0
2017-04-24,41.273,41.645,41.204,41.312,3341928,0
2017-04-25,41.186,41.557,41.176,41.41,2936492,0
2017-04-26,41.264,41.459,40.706,40.706,3273721,0
2017-04-27,41.166,41.186,40.179,40.521,3498331,0
2017-04-28,40.628,40.657,40.237,40.511,2254709,0
2017-05-01,40.53,40.53,39.92,40.159,2061578,0
2017-05-02,40.237,40.638,40.129,40.569,2865784,0
2017-05-03,40.403,40.853,40.383,40.501,2112301,0
2017-05-04,40.315,40.501,39.416,39.582,3086971,0
2017-05-05,39.68,40.491,39.484,40.491,2767338,0
2017-05-08,40.618,40.677,40.213,40.638,1788360,0
2017-05-09,40.491,40.638,39.963,40.305,2981753,0
2017-05-10,40.54,40.765,40.149,40.403,2953060,0
2017-05-11,40.033,40.25,39.262,39.548,3676527,0
2017-05-12,39.539,39.884,39.469,39.578,1997378,0
2017-05-15,39.954,40.24,39.469,39.519,2865598,0
2017-05-16,39.805,39.865,39.143,39.163,3215536,0
2017-05-17,38.946,39.025,38.136,38.225,4279704,0
2017-05-18,38.146,38.383,37.8,38.323,3461272,0
2017-05-19,38.57,39.163,38.393,39.104,2850010,0
2017-05-22,39.193,39.292,38.877,39.262,2286628,0
2017-05-23,39.42,39.539,39.143,39.222,2879775,0
2017-05-24,39.272,39.469,38.966,39.38,2687692,0
2017-05-25,39.371,39.43,38.709,38.827,2115541,0
2017-05-26,38.886,38.975,38.442,38.491,2004627,0
2017-05-30,38.412,38.422,38.037,38.175,2267297,0
2017-05-31,38.057,38.309,37.948,38.047,3705527,0
2017-06-01,38.096,38.689,38.037,38.481,2253030,0
2017-06-02,38.58,38.758,38.422,38.59,2245499,0
2017-06-05,38.531,38.817,38.393,38.511,2363446,0
2017-06-06,38.313,39.163,38.264,39.104,2695406,0
2017-06-07,39.045,39.232,38.284,38.64,2600221,0
2017-06-08,38.274,38.432,37.691,37.839,17366367,0
2017-06-09,37.948,38.353,37.948,38.234,16390883,0
2017-06-12,38.284,38.531,37.74,37.77,5483981,0
2017-06-13,38.096,38.205,38.027,38.155,14186521,0
2017-06-14,38.323,38.353,37.187,37.207,5177889,0
2017-06-15,36.96,37.622,36.92,37.464,6186683,0
2017-06-16,37.464,38.452,37.464,38.422,3823188,0
2017-06-19,38.501,38.6,38.096,38.185,2540581,0
2017-06-20,37.889,37.928,37.202,37.286,2628321,0
2017-06-21,37.296,37.908,37.158,37.563,3044603,0
2017-06-22,37.602,38.63,37.523,38.551,4216216,0
2017-06-23,38.096,39.005,38.086,38.877,3543972,0
2017-06-26,39.104,39.292,38.807,39.114,2459268,0
2017-06-27,39.262,39.746,39.094,39.548,4478783,0
2017-06-28,39.795,40.003,39.598,39.874,3762007,0
2017-06-29,39.697,39.845,39.321,39.44,2062939,0
2017-06-30,39.627,39.738,39.054,39.331,2314188,0
2017-07-03,39.539,39.786,39.509,39.657,815973,0
2017-07-05,39.43,39.479,38.679,39.104,2345729,0
2017-07-06,39.114,39.558,38.966,39.203,2880181,0
2017-07-07,39.232,39.331,38.659,39.331,1794106,0
2017-07-10,39.282,39.529,39.005,39.301,1371472,0
2017-07-11,39.203,39.282,38.728,38.995,1524758,0
2017-07-12,39.42,40.102,39.232,39.578,2486720,0
2017-07-13,39.558,39.736,39.193,39.627,1556043,0
2017-07-14,39.795,40.457,39.682,40.359,1801282,0
2017-07-17,40.408,40.615,40.107,40.171,1590812,0
2017-07-18,40.576,40.576,39.904,40.359,1619743,0
2017-07-19,40.546,41.218,40.467,41.05,3365452,0
2017-07-20,41.248,41.594,41.198,41.396,2310417,0
2017-07-21,41.426,41.455,40.892,41.307,1652983,0
2017-07-24,41.347,41.455,40.853,41.228,1337219,0
2017-07-25,41.386,41.801,40.922,41.188,2008877,0
2017-07-26,41.248,41.505,40.941,41.228,1738275,0
2017-07-27,41.277,41.277,40.112,40.635,2195256,0
2017-07-28,40.606,40.833,40.467,40.606,2257177,0
2017-07-31,40.813,41.218,40.694,40.961,1773882,0
2017-08-01,40.971,41.475,40.299,41.129,1903455,0
2017-08-02,40.941,41.445,40.862,41.297,1914545,0
2017-08-03,41.337,41.445,40.951,41.258,2602676,0
2017-08-04,41.169,41.412,40.912,41.03,1470352,0
2017-08-07,40.932,41.09,40.862,41.011,1357485,0
2017-08-08,40.971,41.139,40.062,40.339,2231145,0
2017-08-09,40.28,40.408,39.973,40.121,1511459,0
2017-08-10,40.151,40.191,39.361,39.42,2453439,0
2017-08-11,39.6,39.74,39.37,39.47,2015913,0
2017-08-14,39.61,40.14,39.6,39.8,1736315,0
2017-08-15,39.64,39.85,39.22,39.23,1613712,0
2017-08-16,39.33,39.59,39.04,39.17,1652395,0
2017-08-17,39.17,39.32,39.011,39.13,1278648,0
2017-08-18,39.35,39.53,39.05,39.42,1480343,0
2017-08-21,39.46,39.46,39.13,39.29,1433615,0
2017-08-22,39.45,40.05,39.45,39.91,1499669,0
2017-08-23,39.75,40.98,39.74,40.77,2159789,0
2017-08-24,40.86,41.05,40.691,40.88,1425528,0
2017-08-25,40.98,41,40.35,40.39,1642347,0
2017-08-28,40.5,40.5,39.81,39.9,1474499,0
2017-08-29,39.73,39.78,39.35,39.77,2188890,0
2017-08-30,39.61,39.63,39.18,39.5,1537008,0
2017-08-31,39.69,40.0599,39.34,39.99,2063890,0
2017-09-01,40.23,40.59,40.15,40.45,1581071,0
2017-09-05,40.61,40.72,39.91,40.21,1774551,0
2017-09-06,40.29,41.16,40.22,40.81,2286870,0
2017-09-07,40.99,41.03,40.6,40.64,1774204,0
2017-09-08,40.71,40.71,40.3835,40.52,1786779,0
2017-09-11,40.53,40.925,40.49,40.86,1741648,0
2017-09-12,40.93,41.03,40.57,40.96,2478344,0
2017-09-13,41.04,41.19,40.9,40.95,1862675,0
2017-09-14,40.94,41.2,40.81,41.14,1157923,0
2017-09-15,41.07,41.31,40.9,41.13,1846078,0
2017-09-18,41.1,41.39,40.81,40.96,2128854,0
2017-09-19,41.09,41.33,40.8901,41.22,1298569,0
2017-09-20,41.3,41.73,41.06,41.31,1766603,0
2017-09-21,41.29,41.56,41.2445,41.44,1452364,0
2017-09-22,41.5,41.61,40.9141,41.04,1657912,0
2017-09-25,41.1,41.36,40.78,41.23,1517395,0
2017-09-26,41.24,41.3,40.92,41.22,1727424,0
2017-09-27,41.21,41.32,40.9199,41.24,1955415,0
2017-09-28,41.39,41.68,41.23,41.53,1942809,0
2017-09-29,41.45,41.9,41.41,41.84,2085712,0
2017-10-02,41.75,42,41.59,41.75,1458839,0
2017-10-03,41.76,42.1,41.61,41.97,2223039,0
2017-10-04,41.99,42.07,41.78,41.81,2184084,0
2017-10-05,41.74,41.85,41.42,41.47,1825874,0
2017-10-06,41.38,41.44,40.85,41.32,1805860,0
2017-10-09,41.32,41.4,41.07,41.12,761678,0
2017-10-10,41.46,41.67,41.29,41.36,1209214,0
2017-10-11,41.3,41.75,41.3,41.71,1359123,0
2017-10-12,41.49,41.72,41.36,41.49,1665576,0
2017-10-13,41.67,41.72,41.46,41.49,1179352,0
2017-10-16,41.4,41.58,41.3,41.51,1008029,0
2017-10-17,41.48,41.51,41.03,41.3,1568861,0
2017-10-18,41.34,41.35,40.34,40.46,1885343,0
2017-10-19,40.3,40.71,40.14,40.33,2988975,0
2017-10-20,40.23,40.25,39.3,39.31,3889444,0
2017-10-23,39.45,39.56,38.89,39.05,2384858,0
2017-10-24,39.15,39.38,38.76,38.86,2844440,0
2017-10-25,38.89,38.9,37.83,38.01,3476903,0
2017-10-26,38.04,38.21,37.81,37.96,2882815,0
2017-10-27,37.89,38.48,37.6,38.42,3080462,0
2017-10-30,38.47,38.89,38.44,38.58,1860932,0
2017-10-31,38.48,38.71,38.34,38.46,2436793,0
2017-11-01,38.36,38.8,38.31,38.32,2767784,0
2017-11-02,38.22,38.22,36.62,36.71,5013440,0
2017-11-03,37.1,37.11,36.49,36.69,2784499,0
2017-11-06,36.83,36.9,36.5149,36.82,2574527,0
2017-11-07,36.74,36.8,36.53,36.71,3234668,0
2017-11-08,36.91,36.91,36.68,36.79,2899211,0
2017-11-09,36.74,36.74,36.52,36.64,2299561,0
2017-11-10,36.64,36.64,36.33,36.48,2128723,0
