Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.945,26.173,25.718,25.763,182510,0
2005-02-28,25.763,27.129,25.763,26.81,509327,0
2005-03-01,26.173,26.854,25.718,25.991,349708,0
2005-03-02,25.718,25.945,25.718,25.945,242408,0
2005-03-03,25.945,26.445,25.718,26.4,329372,0
2005-03-04,25.945,26.49,25.945,26.4,197501,0
2005-03-07,26.4,26.445,25.945,25.945,168454,0
2005-03-08,25.945,25.991,25.491,25.808,230238,0
2005-03-09,25.945,25.945,25.261,25.355,330107,0
2005-03-10,25.355,25.945,25.355,25.718,209452,0
2005-03-11,25.718,26.08,25.491,26.08,114321,0
2005-03-14,26.173,26.173,25.491,25.718,218483,0
2005-03-15,25.808,25.945,24.898,24.898,306998,0
2005-03-16,24.898,25.398,24.354,24.535,239545,0
2005-03-17,24.443,24.579,23.806,24.125,546275,0
2005-03-18,23.899,24.807,23.806,24.397,620063,0
2005-03-21,24.354,25.261,24.125,24.807,233599,0
2005-03-22,24.807,25.718,24.579,25.355,529004,0
2005-03-23,25.945,25.945,24.125,24.443,291852,0
2005-03-24,24.125,24.807,24.125,24.354,288121,0
2005-03-28,24.306,24.807,23.67,23.851,346210,0
2005-03-29,23.899,24.807,23.442,23.577,520242,0
2005-03-30,23.577,24.489,23.442,24.216,244116,0
2005-03-31,23.67,24.354,23.215,24.354,522007,0
2005-04-01,23.987,23.987,23.577,23.67,457062,0
2005-04-04,23.442,23.899,23.261,23.306,203873,0
2005-04-05,23.215,23.67,23.215,23.351,263528,0
2005-04-06,23.078,23.761,22.986,23.67,197515,0
2005-04-07,23.306,25.261,22.986,25.034,626821,0
2005-04-08,25.034,25.127,24.354,24.852,231594,0
2005-04-11,24.579,26.173,24.579,25.945,372369,0
2005-04-12,25.718,26.173,25.127,26.173,199498,0
2005-04-13,25.624,26.173,25.491,25.945,105772,0
2005-04-14,25.491,25.945,24.807,24.944,239365,0
2005-04-15,24.672,25.491,24.079,25.034,175587,0
2005-04-18,24.944,25.034,24.579,24.579,79006,0
2005-04-19,24.535,25.491,24.535,25.491,96524,0
2005-04-20,25.034,25.718,24.807,25.079,99318,0
2005-04-21,25.079,25.624,24.579,25.034,124926,0
2005-04-22,24.624,25.261,23.899,24.354,452030,0
2005-04-25,24.354,24.807,23.987,24.489,321861,0
2005-04-26,24.443,24.443,23.67,23.67,203089,0
2005-04-27,23.943,24.354,22.849,23.167,913578,0
2005-04-28,23.078,23.167,22.352,22.897,1345934,0
2005-04-29,22.986,23.67,22.758,23.442,139900,0
2005-05-02,24.014,24.079,23.215,23.488,320493,0
2005-05-03,23.442,23.67,22.986,23.215,529771,0
2005-05-04,22.986,23.442,22.986,23.215,325255,0
2005-05-05,22.986,23.442,22.986,23.215,291612,0
2005-05-06,23.078,23.67,23.078,23.167,117833,0
2005-05-09,23.261,23.442,23.032,23.167,214736,0
2005-05-10,23.123,23.396,22.212,22.534,601256,0
2005-05-11,22.534,22.622,21.621,22.167,861371,0
2005-05-12,21.847,24.033,21.847,23.215,519954,0
2005-05-13,23.215,23.67,22.758,23.078,117221,0
2005-05-16,22.849,23.442,22.304,22.44,227990,0
2005-05-17,21.94,22.758,21.847,22.304,140052,0
2005-05-18,22.195,23.215,22.075,22.986,163361,0
2005-05-19,22.622,24.489,22.622,24.354,924751,0
2005-05-20,24.579,24.579,23.533,23.67,489162,0
2005-05-23,23.442,23.899,23.215,23.67,321381,0
2005-05-24,23.67,23.761,23.351,23.442,263131,0
2005-05-25,23.442,24.033,23.442,23.899,552066,0
2005-05-26,23.67,24.033,23.396,23.577,305649,0
2005-05-27,23.442,23.899,23.351,23.577,173813,0
2005-05-31,23.899,24.443,23.761,24.17,568790,0
2005-06-01,24.125,24.807,24.125,24.354,550714,0
2005-06-02,24.579,24.764,24.354,24.672,674319,0
2005-06-03,24.443,24.672,23.943,24.125,166617,0
2005-06-06,23.987,24.216,23.987,24.216,197859,0
2005-06-07,24.125,24.807,23.899,24.579,237968,0
2005-06-08,24.443,26.263,24.306,26.263,1366362,0
2005-06-09,26.445,27.083,25.718,26.4,577692,0
2005-06-10,26.4,26.4,25.538,26.173,317318,0
2005-06-13,26.173,26.173,25.718,25.808,138907,0
2005-06-14,25.808,26.719,25.808,26.538,405941,0
2005-06-15,26.628,26.854,26.263,26.628,271775,0
2005-06-16,26.582,27.54,26.538,27.54,1070026,0
2005-06-17,27.54,27.54,27.083,27.31,216378,0
2005-06-20,27.175,27.445,27.083,27.357,246951,0
2005-06-21,27.445,27.722,27.083,27.083,236107,0
2005-06-22,27.037,27.22,26.309,26.628,428244,0
2005-06-23,26.628,26.854,26.628,26.719,440019,0
2005-06-24,26.719,27.31,26.582,27.083,1027752,0
2005-06-27,27.175,27.31,26.08,27.22,850208,0
2005-06-28,27.175,27.175,26.128,26.994,1804233,0
2005-06-29,26.902,26.902,26.309,26.4,658225,0
2005-06-30,26.173,26.263,24.807,25.491,1197322,0
2005-07-01,25.624,25.718,24.397,24.672,882963,0
2005-07-05,24.354,24.624,23.67,23.851,1654724,0
2005-07-06,23.806,24.354,23.67,23.851,937311,0
2005-07-07,23.806,24.125,23.215,23.67,306286,0
2005-07-08,23.716,25.034,23.67,24.354,283369,0
2005-07-11,24.216,25.718,24.216,25.034,323932,0
2005-07-12,25.034,25.355,24.672,25.261,159297,0
2005-07-13,25.261,26.173,25.079,25.945,476792,0
2005-07-14,25.945,26.037,25.491,25.718,272869,0
2005-07-15,25.624,26.037,25.491,25.491,192725,0
2005-07-18,25.261,25.718,25.261,25.718,92094,0
2005-07-19,25.471,25.718,25.261,25.718,143899,0
2005-07-20,25.491,25.718,25.261,25.491,99112,0
2005-07-21,25.491,25.491,24.579,24.807,200339,0
2005-07-22,24.807,24.807,24.354,24.535,108972,0
2005-07-25,24.579,24.579,24.125,24.443,112757,0
2005-07-26,24.354,24.579,24.261,24.489,219549,0
2005-07-27,24.535,24.807,24.261,24.807,213446,0
2005-07-28,24.672,25.127,24.672,24.989,617050,0
2005-07-29,24.989,25.034,24.125,24.397,100949,0
2005-08-01,24.579,25.945,24.354,24.579,153895,0
2005-08-02,24.579,25.173,24.579,25.034,197829,0
2005-08-03,24.807,25.215,24.579,24.807,163040,0
2005-08-04,24.807,25.718,24.579,25.718,601726,0
2005-08-05,25.491,26.263,25.491,26.173,381942,0
2005-08-08,26.173,26.173,25.491,25.945,76648,0
2005-08-09,25.491,26.173,25.491,25.491,159377,0
2005-08-10,25.491,25.718,25.127,25.261,243978,0
2005-08-11,25.491,25.624,24.672,24.989,335602,0
2005-08-12,24.852,25.034,24.354,24.807,177739,0
2005-08-15,25.034,25.034,24.579,24.715,110151,0
2005-08-16,24.579,25.034,24.579,24.807,445590,0
2005-08-17,24.672,24.764,24.443,24.579,556712,0
2005-08-18,24.764,25.034,24.579,24.807,495725,0
2005-08-19,25.034,25.034,24.489,24.579,115784,0
2005-08-22,24.672,25.034,24.579,24.898,168781,0
2005-08-23,24.579,25.034,24.579,25.034,272796,0
2005-08-24,24.807,25.261,24.579,25.079,356766,0
2005-08-25,24.672,25.034,24.579,24.579,236340,0
2005-08-26,24.354,25.261,23.899,24.579,239553,0
2005-08-29,23.899,24.579,23.899,24.125,173856,0
2005-08-30,24.125,24.579,23.899,24.033,219014,0
2005-08-31,23.899,24.489,23.577,24.125,326457,0
2005-09-01,23.806,24.354,23.761,24.216,136257,0
2005-09-02,24.079,24.216,23.67,23.899,81881,0
2005-09-06,23.899,24.715,23.899,24.397,91523,0
2005-09-07,23.987,24.579,23.806,23.987,127049,0
2005-09-08,23.761,24.125,23.442,23.533,400354,0
2005-09-09,23.851,23.899,23.215,23.67,155252,0
2005-09-12,23.261,23.761,23.215,23.577,233932,0
2005-09-13,22.758,22.942,21.621,21.712,2468933,0
2005-09-14,21.621,22.849,20.712,21.347,2199230,0
2005-09-15,21.028,21.394,20.257,21.394,688534,0
2005-09-16,21.394,21.667,19.937,20.028,1310711,0
2005-09-19,19.755,20.028,18.89,19.617,958341,0
2005-09-20,19.574,19.799,18.89,19.115,641645,0
2005-09-21,19.344,19.894,18.933,19.299,481084,0
2005-09-22,19.115,20.163,19.115,19.937,683615,0
2005-09-23,19.937,20.028,18.89,18.981,466470,0
2005-09-26,18.981,19.392,18.664,18.845,747241,0
2005-09-27,18.664,19.008,17.751,18.434,819688,0
2005-09-28,18.434,18.434,17.524,18.344,895676,0
2005-09-29,18.389,19.115,18.389,19.115,473653,0
2005-09-30,19.115,19.299,18.251,18.845,260210,0
2005-10-03,18.434,19.073,18.251,19.026,663876,0
2005-10-04,19.026,19.073,18.664,19.026,266165,0
2005-10-05,18.89,19.344,18.664,19.344,309730,0
2005-10-06,19.115,19.574,18.89,19.574,496890,0
2005-10-07,19.574,19.574,18.933,19.574,421847,0
2005-10-10,18.981,19.574,18.251,18.57,441407,0
2005-10-11,18.752,18.752,18.434,18.434,247646,0
2005-10-12,18.434,19.299,17.389,17.57,1211044,0
2005-10-13,17.433,18.664,17.114,18.664,651203,0
2005-10-14,18.207,18.664,17.751,18.526,163459,0
2005-10-17,18.664,18.664,17.751,18.434,375436,0
2005-10-18,18.434,19.574,18.434,19.115,1439279,0
2005-10-19,18.89,19.527,18.526,19.115,221544,0
2005-10-20,18.89,20.438,18.57,20.163,510944,0
2005-10-21,19.574,20.257,19.344,19.481,1097568,0
2005-10-24,19.344,19.574,19.344,19.574,283475,0
2005-10-25,19.115,20.482,19.115,19.344,594303,0
2005-10-26,19.344,19.574,19.115,19.256,70450,0
2005-10-27,19.115,19.299,18.434,18.434,378625,0
2005-10-28,18.57,19.344,17.751,18.664,634192,0
2005-10-31,18.434,19.026,18.207,18.57,105475,0
2005-11-01,18.299,18.845,18.207,18.434,205772,0
2005-11-02,18.664,18.89,18.207,18.752,174364,0
2005-11-03,18.481,19.073,18.207,18.526,161158,0
2005-11-04,18.434,18.89,18.344,18.57,190196,0
2005-11-07,18.434,18.682,18.207,18.434,103430,0
2005-11-08,18.344,18.481,18.207,18.389,76987,0
2005-11-09,18.389,18.434,18.207,18.207,123857,0
2005-11-10,18.207,18.664,17.98,18.434,248382,0
2005-11-11,18.207,18.664,17.98,18.207,148590,0
2005-11-14,18.207,18.434,17.57,17.751,442838,0
2005-11-15,18.526,19.073,18.207,18.434,565396,0
2005-11-16,18.434,18.664,17.798,17.98,277194,0
2005-11-17,17.98,18.434,16.932,17.615,829963,0
2005-11-18,17.751,18.799,17.57,18.57,521985,0
2005-11-21,18.207,18.799,17.751,18.709,172699,0
2005-11-22,18.481,18.799,18.072,18.434,353955,0
2005-11-23,18.617,18.845,18.072,18.072,522065,0
2005-11-25,18.207,18.617,17.98,18.114,74227,0
2005-11-28,18.114,18.207,17.298,17.298,284008,0
2005-11-29,17.298,17.57,16.704,16.843,473257,0
2005-11-30,16.386,17.389,16.072,16.978,666209,0
2005-12-01,17.07,17.159,16.386,16.704,341862,0
2005-12-02,17.07,17.524,16.843,17.298,883181,0
2005-12-05,17.298,17.751,17.298,17.615,698107,0
2005-12-06,17.706,17.751,16.843,17.433,739801,0
2005-12-07,17.342,17.798,17.298,17.479,287920,0
2005-12-08,17.661,18.664,17.298,18.114,821758,0
2005-12-09,17.661,18.434,17.661,18.299,355675,0
2005-12-12,18.207,18.664,17.751,17.98,325885,0
2005-12-13,18.207,19.344,17.98,18.344,920112,0
2005-12-14,18.434,19.115,18.434,18.526,363412,0
2005-12-15,18.434,20.028,18.434,19.799,447950,0
2005-12-16,19.799,21.165,19.344,20.938,1073892,0
2005-12-19,21.165,21.667,20.938,21.347,1302179,0
2005-12-20,21.257,21.347,20.257,20.712,409777,0
2005-12-21,20.712,21.53,20.712,20.938,835662,0
2005-12-22,20.755,21.621,17.751,21.21,594737,0
2005-12-23,21.165,21.485,20.984,21.21,117038,0
2005-12-27,21.165,21.394,20.482,21.165,266345,0
2005-12-28,21.165,21.394,20.802,21.322,284717,0
2005-12-29,20.938,22.394,20.802,22.075,479998,0
2005-12-30,22.075,22.304,21.574,22.304,415331,0
2006-01-03,22.394,22.758,21.394,22.075,1009041,0
2006-01-04,22.258,22.258,21.394,21.847,473958,0
2006-01-05,21.894,21.94,21.53,21.894,229252,0
2006-01-06,21.894,22.075,21.621,22.03,255768,0
2006-01-09,22.03,22.758,21.847,22.758,429168,0
2006-01-10,22.574,24.125,22.534,23.899,810285,0
2006-01-11,23.987,24.125,23.761,23.806,599985,0
2006-01-12,24.033,24.125,22.986,23.899,433355,0
2006-01-13,23.351,23.899,23.032,23.67,123139,0
2006-01-17,23.851,23.899,22.986,23.123,203456,0
2006-01-18,23.215,23.442,22.668,22.668,182005,0
2006-01-19,22.574,22.622,21.847,22.075,437046,0
2006-01-20,22.167,25.718,20.894,21.394,572687,0
2006-01-23,21.439,21.667,21.394,21.621,345188,0
2006-01-24,21.621,22.304,21.165,22.304,190913,0
2006-01-25,22.304,22.534,21.847,21.985,146987,0
2006-01-26,21.894,22.304,21.894,22.304,226832,0
2006-01-27,22.304,22.534,21.847,22.304,150266,0
2006-01-30,22.304,22.304,21.621,22.075,115922,0
2006-01-31,22.075,22.304,21.757,21.985,131573,0
2006-02-01,21.847,21.985,20.482,21.394,896338,0
2006-02-02,21.621,22.075,19.574,22.075,2250581,0
2006-02-03,22.075,24.033,21.894,23.899,2805175,0
2006-02-06,24.306,24.354,22.534,22.986,512796,0
2006-02-07,22.758,22.758,21.847,21.94,1233216,0
2006-02-08,22.534,22.534,21.847,22.258,451283,0
2006-02-09,22.167,22.758,22.122,22.534,215847,0
2006-02-10,22.622,22.758,22.258,22.534,228247,0
2006-02-13,22.534,22.534,21.621,21.757,222023,0
2006-02-14,21.667,22.075,21.394,22.075,668853,0
2006-02-15,22.075,22.758,21.394,22.212,142744,0
2006-02-16,22.668,22.668,21.985,22.304,220493,0
2006-02-17,22.258,22.758,22.258,22.534,245106,0
2006-02-21,22.668,22.758,21.847,22.075,268581,0
2006-02-22,22.714,22.714,22.167,22.304,297488,0
2006-02-23,22.534,24.489,22.534,24.17,1804111,0
2006-02-24,23.67,23.899,22.986,23.215,1321104,0
2006-02-27,23.215,23.488,22.986,23.261,679317,0
2006-02-28,23.167,23.167,21.485,22.212,4734833,0
2006-03-01,22.534,22.986,21.894,22.758,5287217,0
2006-03-02,22.804,22.986,22.304,22.574,1627076,0
2006-03-03,22.714,22.714,22.075,22.304,646285,0
2006-03-06,22.714,22.714,21.621,21.712,487934,0
2006-03-07,21.712,22.758,21.53,21.667,825309,0
2006-03-08,21.847,22.075,21.621,21.712,138353,0
2006-03-09,21.847,21.847,21.394,21.847,873085,0
2006-03-10,21.667,22.758,21.53,22.622,1208721,0
2006-03-13,22.534,22.622,22.075,22.304,337159,0
2006-03-14,22.304,22.534,22.075,22.534,872599,0
2006-03-15,22.44,22.486,22.122,22.304,941619,0
2006-03-16,22.304,22.942,22.304,22.849,954990,0
2006-03-17,22.258,22.986,22.03,22.758,390835,0
2006-03-20,22.534,22.758,22.304,22.44,341202,0
2006-03-21,22.714,22.714,22.167,22.304,407658,0
2006-03-22,22.258,22.534,22.075,22.534,320715,0
2006-03-23,22.486,22.486,21.985,22.122,146459,0
2006-03-24,21.847,22.394,21.847,22.394,413841,0
2006-03-27,22.352,22.668,21.94,22.668,2020164,0
2006-03-28,22.714,23.215,22.304,23.123,1112768,0
2006-03-29,22.804,23.215,22.534,23.078,759167,0
2006-03-30,22.758,23.123,22.758,22.897,2807032,0
2006-03-31,22.897,23.215,22.534,22.714,1551521,0
2006-04-03,22.622,22.849,22.304,22.352,776848,0
2006-04-04,22.668,22.714,22.352,22.714,339944,0
2006-04-05,22.352,22.622,21.94,22.534,549190,0
2006-04-06,22.714,22.714,22.075,22.122,607139,0
2006-04-07,22.167,22.534,22.075,22.304,372242,0
2006-04-10,22.075,22.304,21.805,21.847,801273,0
2006-04-11,21.847,22.03,21.21,21.394,365025,0
2006-04-12,21.165,21.847,19.256,21.621,1369411,0
2006-04-13,21.621,21.757,21.53,21.667,439054,0
2006-04-17,21.53,21.847,21.485,21.621,318190,0
2006-04-18,21.621,21.805,21.439,21.667,584042,0
2006-04-19,21.394,21.94,21.394,21.94,619218,0
2006-04-20,21.621,21.94,21.621,21.757,327704,0
2006-04-21,21.757,21.94,21.667,21.712,268086,0
2006-04-24,21.847,21.847,20.938,21.257,462704,0
2006-04-25,21.257,21.394,21.076,21.165,169781,0
2006-04-26,21.121,21.621,21.121,21.304,504719,0
2006-04-27,21.53,21.53,21.165,21.21,341789,0
2006-04-28,21.21,21.304,20.347,20.846,888609,0
2006-05-01,20.62,21.394,20.62,21.076,899002,0
2006-05-02,20.938,21.257,20.802,20.938,390269,0
2006-05-03,20.938,21.165,20.665,20.755,334572,0
2006-05-04,20.665,20.755,20.482,20.573,326579,0
2006-05-05,20.482,20.894,20.482,20.665,105896,0
2006-05-08,20.482,21.165,20.482,20.802,272510,0
2006-05-09,20.938,22.075,20.846,21.394,456081,0
2006-05-10,21.394,22.03,21.165,21.621,122239,0
2006-05-11,21.165,21.847,21.165,21.847,245471,0
2006-05-12,21.165,21.847,21.165,21.621,238954,0
2006-05-15,21.621,21.621,19.574,20.938,1074690,0
2006-05-16,20.482,21.257,20.482,20.573,714694,0
2006-05-17,20.482,20.938,20.257,20.482,488296,0
2006-05-18,20.482,20.846,20.028,20.075,326634,0
2006-05-19,20.62,20.62,19.799,20.075,147645,0
2006-05-22,19.845,20.257,19.799,20.028,284963,0
2006-05-23,19.799,20.163,19.799,19.845,360195,0
2006-05-24,20.163,20.3,19.799,19.894,524993,0
2006-05-25,19.799,20.257,19.799,19.937,268201,0
2006-05-26,19.755,20.257,19.755,19.98,1242057,0
2006-05-30,20.028,20.257,18.207,20.028,395689,0
2006-05-31,20.257,20.257,19.481,19.711,485987,0
2006-06-01,19.481,19.799,19.115,19.755,745131,0
2006-06-02,19.481,19.845,19.481,19.799,740627,0
2006-06-05,19.574,20.028,19.574,19.799,193978,0
2006-06-06,19.574,19.574,19.437,19.574,465220,0
2006-06-07,19.574,19.711,19.073,19.344,579981,0
2006-06-08,19.115,19.574,18.664,18.933,469593,0
2006-06-09,19.344,19.344,18.161,18.434,935439,0
2006-06-12,18.207,18.434,17.298,17.751,1241974,0
2006-06-13,17.98,18.207,17.524,18.025,556234,0
2006-06-14,17.57,18.664,17.524,17.751,627572,0
2006-06-15,18.434,18.434,17.751,17.933,702238,0
2006-06-16,18.025,18.434,17.98,17.98,649636,0
2006-06-19,18.207,18.207,16.978,17.298,987321,0
2006-06-20,17.342,17.661,16.525,17.07,296159,0
2006-06-21,17.114,17.524,16.843,17.07,1376223,0
2006-06-22,17.07,17.07,16.158,16.432,773700,0
2006-06-23,16.843,16.843,15.929,16.25,157524,0
2006-06-26,16.342,17.07,16.158,17.07,197343,0
2006-06-27,16.843,17.298,16.75,17.07,267596,0
2006-06-28,16.843,17.751,16.704,17.524,1038700,0
2006-06-29,17.07,17.98,17.07,17.933,109548,0
2006-06-30,18.207,18.207,17.251,17.524,227039,0
2006-07-03,17.615,17.615,17.024,17.206,125401,0
2006-07-05,17.206,17.524,16.888,17.024,534142,0
2006-07-06,16.888,17.159,16.815,16.888,120948,0
2006-07-07,17.298,17.524,16.386,17.298,155200,0
2006-07-10,17.706,17.706,16.888,16.932,101330,0
2006-07-11,16.932,17.298,16.888,17.024,186396,0
2006-07-12,17.07,17.706,17.07,17.389,219533,0
2006-07-13,17.342,18.207,17.206,17.98,380172,0
2006-07-14,17.751,18.664,17.706,18.664,733380,0
2006-07-17,18.664,19.527,18.664,19.392,674590,0
2006-07-18,19.256,19.711,18.933,19.527,954746,0
2006-07-19,19.437,19.663,19.209,19.209,167659,0
2006-07-20,19.344,19.344,18.89,19.344,140065,0
2006-07-21,19.344,19.344,18.207,18.526,76907,0
2006-07-24,18.434,18.89,18.207,18.344,114047,0
2006-07-25,18.344,18.434,17.661,17.842,478662,0
2006-07-26,18.114,18.526,17.933,18.434,428156,0
2006-07-27,18.389,18.481,18.251,18.434,245204,0
2006-07-28,18.389,18.434,18.161,18.207,311883,0
2006-07-31,18.161,18.207,17.798,17.98,435364,0
2006-08-01,17.98,18.114,17.479,17.479,328077,0
2006-08-02,17.57,17.933,17.298,17.479,67279,0
2006-08-03,17.433,17.57,17.251,17.251,409384,0
2006-08-04,17.251,21.712,16.978,17.07,515662,0
2006-08-07,17.088,17.251,16.613,16.843,246368,0
2006-08-08,16.796,16.888,15.793,16.11,1169361,0
2006-08-09,15.975,16.158,15.612,16.158,767119,0
2006-08-10,16.386,17.661,16.158,17.342,278004,0
2006-08-11,17.07,18.89,17.07,18.664,488954,0
2006-08-14,19.755,21.165,19.617,20.3,3219618,0
2006-08-15,20.482,20.984,20.211,20.257,1396166,0
2006-08-16,20.163,20.438,19.344,19.481,726794,0
2006-08-17,19.41,19.937,18.799,19.894,768741,0
2006-08-18,19.799,20.257,19.344,20.028,143606,0
2006-08-21,19.937,21.621,19.344,21.304,2099016,0
2006-08-22,21.257,21.621,20.712,21.621,428987,0
2006-08-23,21.94,21.985,20.938,21.485,320768,0
2006-08-24,21.439,21.621,21.028,21.394,104556,0
2006-08-25,21.165,21.53,20.938,20.984,125729,0
2006-08-28,21.028,21.394,20.938,21.076,548952,0
2006-08-29,20.938,21.485,20.938,21.347,342481,0
2006-08-30,21.257,22.167,21.165,22.075,657386,0
2006-08-31,22.075,22.668,21.847,22.122,408095,0
2006-09-01,22.075,22.212,21.847,22.075,277162,0
2006-09-05,21.94,22.622,21.847,22.075,1063518,0
2006-09-06,22.352,22.394,21.805,22.075,476130,0
2006-09-07,22.075,22.668,22.03,22.534,404253,0
2006-09-08,22.486,22.942,22.352,22.849,1179409,0
2006-09-11,22.804,22.986,22.304,22.304,794596,0
2006-09-12,22.167,22.258,21.712,21.757,611873,0
2006-09-13,21.621,21.94,21.621,21.894,141870,0
2006-09-14,21.985,22.534,21.847,22.394,184393,0
2006-09-15,22.394,22.534,21.485,21.894,561469,0
2006-09-18,21.805,21.94,20.028,21.394,3400098,0
2006-09-19,21.394,21.894,21.394,21.712,115421,0
2006-09-20,21.485,21.94,21.394,21.94,216765,0
2006-09-21,21.847,22.03,21.847,21.94,286758,0
2006-09-22,21.94,22.03,21.574,21.847,236664,0
2006-09-25,21.847,22.122,21.847,22.075,248599,0
2006-09-26,22.075,22.352,22.075,22.304,198604,0
2006-09-27,22.352,22.942,22.304,22.714,587768,0
2006-09-28,22.714,22.804,22.122,22.574,206965,0
2006-09-29,22.534,22.668,22.212,22.574,325602,0
2006-10-02,22.534,22.804,22.394,22.486,475062,0
2006-10-03,22.486,22.758,22.167,22.668,845817,0
2006-10-04,22.668,22.714,22.167,22.44,300038,0
2006-10-05,22.534,22.574,22.122,22.212,896278,0
2006-10-06,22.167,22.212,21.712,21.985,169815,0
2006-10-09,22.03,22.075,21.805,21.985,183246,0
2006-10-10,21.985,22.167,21.985,22.075,182996,0
2006-10-11,22.122,22.258,22.075,22.167,373649,0
2006-10-12,22.212,22.394,22.075,22.352,576154,0
2006-10-13,22.394,22.897,22.352,22.758,809963,0
2006-10-16,22.804,24.579,22.804,24.354,1340854,0
2006-10-17,24.261,24.306,23.716,24.033,540658,0
2006-10-18,24.033,24.216,23.351,23.442,532675,0
2006-10-19,23.423,23.442,22.212,22.849,1765477,0
2006-10-20,22.986,23.533,22.622,22.897,514781,0
2006-10-23,22.714,23.351,22.394,22.534,731094,0
2006-10-24,22.574,22.849,21.985,22.44,743631,0
2006-10-25,22.486,22.534,21.53,21.621,418044,0
2006-10-26,22.258,23.899,21.603,21.74,391713,0
2006-10-27,21.847,22.505,21.64,22.304,509690,0
2006-10-30,22.304,22.313,21.621,21.958,173779,0
2006-10-31,22.048,22.167,21.748,22.075,136430,0
2006-11-01,21.894,21.985,21.505,21.684,498486,0
2006-11-02,21.847,21.922,21.485,21.574,311746,0
2006-11-03,21.495,21.53,20.283,20.846,860321,0
2006-11-06,20.793,20.846,20.482,20.532,321853,0
2006-11-07,20.347,20.693,20.257,20.473,285161,0
2006-11-08,20.391,20.573,19.428,20.028,836046,0
2006-11-09,18.617,19.372,18.025,19.115,2670490,0
2006-11-10,19.115,19.363,18.845,19.115,720264,0
2006-11-13,19.108,19.115,18.161,18.588,527046,0
2006-11-14,18.389,19.162,18.389,19.162,399841,0
2006-11-15,19.115,19.463,18.933,19.354,442353,0
2006-11-16,19.354,19.609,19.299,19.609,1146366,0
2006-11-17,19.6,20.265,19.317,20.265,596581,0
2006-11-20,20.173,20.257,19.617,20.257,451361,0
2006-11-21,20.257,20.409,19.765,20.409,412914,0
2006-11-22,20.419,20.837,20.401,20.563,215741,0
2006-11-24,20.573,20.703,20.23,20.591,122149,0
2006-11-27,20.591,20.712,19.79,19.904,367548,0
2006-11-28,19.826,20.802,19.574,20.555,365902,0
2006-11-29,20.555,20.665,20.265,20.573,657874,0
2006-11-30,20.532,21.712,20.532,21.712,655237,0
2006-12-01,21.805,21.83,21.019,21.394,242214,0
2006-12-04,21.102,21.985,21.084,21.985,232547,0
2006-12-05,21.847,21.847,21.23,21.74,205414,0
2006-12-06,21.511,21.847,21.505,21.822,184104,0
2006-12-07,21.684,21.74,21.304,21.54,203987,0
2006-12-08,21.565,21.621,21.347,21.574,135880,0
2006-12-11,21.722,22.534,21.157,22.534,338328,0
2006-12-12,22.44,22.44,21.757,22.212,511669,0
2006-12-13,22.205,22.205,21.621,21.875,173117,0
2006-12-14,21.875,21.875,21.54,21.722,328113,0
2006-12-15,21.54,22.205,21.521,22.167,410496,0
2006-12-18,22.094,22.141,21.565,21.621,162465,0
2006-12-19,20.938,21.73,20.938,21.722,313832,0
2006-12-20,21.495,21.822,21.347,21.822,220464,0
2006-12-21,21.757,21.785,21.21,21.304,401271,0
2006-12-22,21.294,21.347,20.929,21.028,171034,0
2006-12-26,20.802,21.102,20.512,20.61,164443,0
2006-12-27,20.629,20.828,20.502,20.547,148840,0
2006-12-28,20.319,20.764,20.126,20.693,334594,0
2006-12-29,20.401,20.722,20.347,20.62,265170,0
2007-01-03,20.075,20.522,20.075,20.337,435874,0
2007-01-04,20.22,20.257,19.912,20.153,274398,0
2007-01-05,20.134,20.573,20.134,20.309,414454,0
2007-01-08,20.3,20.875,20.163,20.573,341077,0
2007-01-09,20.573,21.076,20.573,21.028,339427,0
2007-01-10,20.984,21.009,20.532,20.645,811112,0
2007-01-11,20.645,20.712,20.337,20.482,845931,0
2007-01-12,20.22,20.62,20.22,20.532,478714,0
2007-01-16,20.473,20.811,20.319,20.675,911509,0
2007-01-17,20.482,20.737,20.337,20.693,443452,0
2007-01-18,20.665,20.712,20.482,20.685,251878,0
2007-01-19,20.665,20.693,20.201,20.482,622392,0
2007-01-22,20.438,20.482,20.211,20.347,313064,0
2007-01-23,20.257,20.347,20.163,20.283,153016,0
2007-01-24,20.163,20.238,20.067,20.134,190914,0
2007-01-25,20.126,20.275,19.428,19.98,1349249,0
2007-01-26,20.084,20.084,19.626,19.755,617121,0
2007-01-29,19.845,20.665,19.845,20.591,1422520,0
2007-01-30,20.685,20.811,20.482,20.581,673691,0
2007-01-31,20.532,21.294,20.384,21.294,799577,0
2007-02-01,21.076,22.131,21.076,22.131,666223,0
2007-02-02,22.131,22.149,21.785,21.958,434113,0
2007-02-05,21.847,22.525,21.757,22.431,568348,0
2007-02-06,22.394,22.394,21.485,21.785,882841,0
2007-02-07,21.757,22.067,21.693,22.039,185092,0
2007-02-08,22.057,22.195,21.994,22.113,290327,0
2007-02-09,22.186,22.352,22.039,22.342,406983,0
2007-02-12,22.342,22.394,22.085,22.284,591086,0
2007-02-13,22.304,22.486,22.186,22.44,266341,0
2007-02-14,22.367,22.574,22.304,22.567,337244,0
2007-02-15,22.622,23.432,22.594,23.287,828137,0
2007-02-16,23.287,23.569,23.132,23.423,316360,0
2007-02-20,23.361,23.488,22.897,22.942,737074,0
2007-02-21,22.897,22.905,22.558,22.841,350193,0
2007-02-22,22.758,22.986,22.525,22.887,518368,0
2007-02-23,22.758,22.879,22.457,22.534,788152,0
2007-02-26,22.534,22.534,21.875,21.994,316163,0
2007-02-27,21.847,21.847,21.34,21.621,352828,0
2007-02-28,21.621,21.931,21.54,21.847,1009822,0
2007-03-01,21.667,21.757,20.745,21.24,1992415,0
2007-03-02,21.028,21.304,20.62,21.112,2172335,0
2007-03-05,21.067,21.067,20.62,20.802,457513,0
2007-03-06,20.856,21.165,20.802,21.131,397207,0
2007-03-07,21.028,21.355,20.929,21.355,332836,0
2007-03-08,21.347,21.584,21.22,21.574,344261,0
2007-03-09,21.757,21.904,21.565,21.565,196626,0
2007-03-12,21.584,21.775,21.495,21.693,141704,0
2007-03-13,21.693,21.894,21.64,21.676,225186,0
2007-03-14,21.574,21.795,21.403,21.631,455317,0
2007-03-15,21.631,21.94,21.54,21.904,228701,0
2007-03-16,21.847,21.94,21.475,21.511,139287,0
2007-03-19,22.039,22.039,21.547,21.574,166967,0
2007-03-20,21.394,21.64,21.394,21.467,148514,0
2007-03-21,21.304,21.521,21.304,21.475,170924,0
2007-03-22,21.394,21.403,21.165,21.174,152575,0
2007-03-23,21.028,21.084,20.745,20.818,520895,0
2007-03-26,22.075,22.075,19.945,20.563,1960202,0
2007-03-27,20.456,20.703,20.447,20.539,706425,0
2007-03-28,20.532,20.581,20.22,20.257,626128,0
2007-03-29,20.126,20.126,19.308,19.746,1369792,0
2007-03-30,19.711,19.746,18.674,19.124,1800173,0
2007-04-02,19.091,19.463,18.845,19.281,711587,0
2007-04-03,19.073,19.363,19.073,19.299,519907,0
2007-04-04,19.299,19.49,19.172,19.181,318336,0
2007-04-05,19.181,19.536,19.115,19.536,474650,0
2007-04-09,19.41,19.636,19.246,19.271,476518,0
2007-04-10,19.189,19.683,19.144,19.683,540668,0
2007-04-11,19.344,19.755,19.219,19.239,514084,0
2007-04-12,19.239,19.246,18.952,18.971,390726,0
2007-04-13,18.943,19.256,18.627,18.7,538360,0
2007-04-16,18.77,19.017,18.597,18.827,420386,0
2007-04-17,18.837,19.073,18.78,18.89,274508,0
2007-04-18,18.799,18.873,18.579,18.627,160925,0
2007-04-19,18.57,18.617,18.389,18.535,762228,0
2007-04-20,18.854,18.925,18.344,18.471,493763,0
2007-04-23,18.362,18.607,18.26,18.462,293292,0
2007-04-24,18.38,18.636,18.299,18.627,370843,0
2007-04-25,18.607,18.981,18.501,18.845,416323,0
2007-04-26,18.864,19.046,18.789,19.026,322182,0
2007-04-27,19.026,19.271,18.925,19.246,821106,0
2007-04-30,19.209,19.246,18.962,19.115,454109,0
2007-05-01,19.144,19.392,18.991,19.172,1611346,0
2007-05-02,19.124,19.144,19.026,19.115,1807533,0
2007-05-03,19.115,19.115,18.837,18.845,429944,0
2007-05-04,18.789,18.908,18.742,18.752,599546,0
2007-05-07,18.752,18.89,18.682,18.709,318994,0
2007-05-08,18.57,18.664,18.38,18.444,406325,0
2007-05-09,18.289,18.398,17.706,18.124,827916,0
2007-05-10,18.434,18.434,17.215,17.505,1341673,0
2007-05-11,17.497,18.106,17.389,17.97,1587840,0
2007-05-14,17.861,17.914,17.56,17.833,1782047,0
2007-05-15,17.78,17.833,17.342,17.397,1659569,0
2007-05-16,17.37,17.607,17.024,17.298,1211503,0
2007-05-17,17.241,17.27,16.843,17.07,561209,0
2007-05-18,17.033,17.389,17.024,17.361,490245,0
2007-05-21,17.351,17.907,17.342,17.817,797489,0
2007-05-22,17.741,17.842,17.679,17.798,379851,0
2007-05-23,17.933,18.316,17.808,18.279,838573,0
2007-05-24,18.207,18.251,17.907,18.063,552749,0
2007-05-25,18.025,18.579,18.016,18.552,524301,0
2007-05-29,18.509,18.655,18.362,18.636,479484,0
2007-05-30,18.56,18.724,18.424,18.664,371501,0
2007-05-31,18.752,19.354,18.636,18.899,1707790,0
2007-06-01,18.854,19.082,18.799,18.845,726528,0
2007-06-04,18.845,18.981,18.734,18.971,350854,0
2007-06-05,18.933,19.189,18.819,18.908,369193,0
2007-06-06,18.916,18.916,18.114,18.207,1021467,0
2007-06-07,18.134,18.326,18.114,18.217,383915,0
2007-06-08,18.097,18.217,17.952,18.217,357551,0
2007-06-11,18.243,18.289,17.661,17.88,653811,0
2007-06-12,17.77,17.923,17.305,17.923,781452,0
2007-06-13,17.871,17.871,17.088,17.543,1049261,0
2007-06-14,17.423,17.552,17.233,17.552,307241,0
2007-06-15,17.534,17.808,17.433,17.761,498706,0
2007-06-18,17.715,18.171,17.661,17.907,568566,0
2007-06-19,17.798,17.942,17.698,17.833,491896,0
2007-06-20,17.817,17.89,17.543,17.543,489150,0
2007-06-21,17.543,17.741,17.305,17.598,595152,0
2007-06-22,17.552,17.706,17.206,17.471,4786693,0
2007-06-25,17.414,17.479,16.878,16.978,1040029,0
2007-06-26,16.978,16.978,16.613,16.613,791559,0
2007-06-27,16.386,16.861,16.062,16.759,809353,0
2007-06-28,16.796,17.114,16.704,16.777,532868,0
2007-06-29,16.806,16.96,15.103,16.487,860761,0
2007-07-02,16.623,16.861,16.595,16.851,850106,0
2007-07-03,16.895,17.061,16.713,17.051,203326,0
2007-07-05,17.014,17.132,16.987,17.124,303834,0
2007-07-06,17.206,17.206,16.851,17.051,319546,0
2007-07-09,17.014,17.142,16.952,17.124,477285,0
2007-07-10,16.952,17.169,16.843,16.923,550224,0
2007-07-11,17.088,17.096,17.014,17.051,440707,0
2007-07-12,17.07,17.169,17.014,17.106,628655,0
2007-07-13,17.106,17.106,16.923,17.005,481349,0
2007-07-16,16.978,16.997,16.604,16.704,567252,0
2007-07-17,16.68,16.843,16.671,16.704,317346,0
2007-07-18,16.558,16.651,16.187,16.632,920081,0
2007-07-19,16.713,16.851,16.551,16.823,556376,0
2007-07-20,16.796,16.815,16.604,16.759,704228,0
2007-07-23,16.759,16.759,16.37,16.495,906017,0
2007-07-24,16.342,16.786,15.995,16.671,1765353,0
2007-07-25,16.671,16.905,16.293,16.37,1641223,0
2007-07-26,16.225,16.225,15.576,15.593,1295976,0
2007-07-27,15.612,17.088,14.613,14.92,1804018,0
2007-07-30,14.892,15.222,14.719,15.14,1947368,0
2007-07-31,15.203,15.203,14.211,14.384,1119891,0
2007-08-01,14.194,14.473,13.937,14.41,1172506,0
2007-08-02,14.565,14.623,13.783,14.021,1301465,0
2007-08-03,14.021,14.064,13.657,13.802,1125710,0
2007-08-06,13.812,13.937,13.51,13.729,1315529,0
2007-08-07,13.666,14.583,13.618,14.43,822755,0
2007-08-08,14.69,15.774,14.613,15.059,2327054,0
2007-08-09,15.294,16.525,15.203,15.947,2363280,0
2007-08-10,15.476,16.741,15.367,16.052,1773811,0
2007-08-13,16.293,16.386,14.92,15.532,1397256,0
2007-08-14,15.502,15.985,15.502,15.713,573623,0
2007-08-15,15.774,16.138,15.695,15.75,870295,0
2007-08-16,16.129,17.29,15.723,16.661,2203173,0
2007-08-17,17.179,17.598,16.259,16.293,1286968,0
2007-08-20,16.322,16.722,16.014,16.478,414341,0
2007-08-21,16.45,16.689,16.303,16.44,380180,0
2007-08-22,16.44,16.843,16.312,16.759,474209,0
2007-08-23,16.806,17.26,16.671,16.878,471684,0
2007-08-24,16.833,16.869,16.623,16.843,603390,0
2007-08-27,16.75,16.75,16.197,16.404,539569,0
2007-08-28,16.293,16.303,15.85,15.985,625359,0
2007-08-29,16.043,16.586,15.913,16.576,418626,0
2007-08-30,16.386,16.843,16.259,16.843,336572,0
2007-08-31,16.843,16.888,16.293,16.623,362822,0
2007-09-04,16.604,17.042,16.604,16.843,500243,0
2007-09-05,16.806,16.843,16.432,16.534,221779,0
2007-09-06,16.595,16.613,15.87,15.938,1023884,0
2007-09-07,15.841,15.87,15.021,15.093,568566,0
2007-09-10,15.156,15.558,14.805,15.339,306144,0
2007-09-11,15.548,15.929,15.404,15.784,366228,0
2007-09-12,15.757,15.87,15.349,15.512,288238,0
2007-09-13,15.54,15.774,15.476,15.66,176306,0
2007-09-14,15.522,15.731,15.294,15.668,186190,0
2007-09-17,15.685,15.685,15.44,15.576,238585,0
2007-09-18,15.631,16.525,15.585,16.495,534187,0
2007-09-19,16.525,17.061,16.525,16.905,767941,0
2007-09-20,16.823,16.987,16.722,16.905,313174,0
2007-09-21,17.024,17.051,16.759,16.942,700054,0
2007-09-24,16.843,17.106,16.75,16.833,199483,0
2007-09-25,16.732,16.806,16.11,16.232,743777,0
2007-09-26,16.36,16.632,15.887,15.887,278790,0
2007-09-27,15.765,15.947,15.44,15.947,309330,0
2007-09-28,15.929,16.014,15.522,15.938,336899,0
2007-10-01,15.897,16.148,15.757,15.897,732239,0
2007-10-02,15.897,16.043,15.822,16.024,471134,0
2007-10-03,15.879,16.25,15.87,15.887,331410,0
2007-10-04,15.921,15.975,15.522,15.765,247924,0
2007-10-05,15.929,16.103,15.704,16.085,1191070,0
2007-10-08,16.014,16.11,15.568,15.87,301529,0
2007-10-09,15.86,16.033,15.75,15.929,498155,0
2007-10-10,15.929,16.043,15.75,15.879,351840,0
2007-10-11,15.887,15.897,15.502,15.813,333495,0
2007-10-12,15.75,15.913,15.631,15.897,240433,0
2007-10-15,15.956,16.895,15.757,16.815,1955938,0
2007-10-16,16.815,17.033,16.586,16.75,571094,0
2007-10-17,16.878,17.206,16.878,17.206,632279,0
2007-10-18,17.152,17.625,16.932,17.298,512767,0
2007-10-19,17.251,17.298,16.487,16.713,622392,0
2007-10-22,16.671,16.843,16.413,16.704,239686,0
2007-10-23,16.796,16.942,16.661,16.923,486842,0
2007-10-24,16.895,17.187,16.68,16.768,439278,0
2007-10-25,16.786,17.187,16.704,16.843,946552,0
2007-10-26,17.024,17.061,16.632,16.96,540997,0
2007-10-29,17.061,17.453,16.987,17.251,539679,0
2007-10-30,17.251,17.598,17.042,17.56,432138,0
2007-10-31,17.625,18.251,17.625,18.251,1244678,0
2007-11-01,18.114,18.535,17.661,18.289,851203,0
2007-11-02,18.481,18.57,17.808,18.398,751573,0
2007-11-05,18.171,18.682,18.114,18.38,751794,0
2007-11-06,18.161,18.38,16.895,18.372,2066112,0
2007-11-07,18.161,18.501,17.77,17.989,736745,0
2007-11-08,18.114,18.709,17.962,18.535,757472,0
2007-11-09,18.415,18.434,17.998,18.161,566646,0
2007-11-12,18.161,18.981,18.161,18.7,441694,0
2007-11-13,18.664,19.036,18.607,18.752,546929,0
2007-11-14,18.837,18.873,18.181,18.326,492994,0
2007-11-15,18.198,18.597,18.114,18.217,337422,0
2007-11-16,18.072,18.636,18.072,18.57,422187,0
2007-11-19,18.335,18.526,17.98,18.063,362750,0
2007-11-20,18.034,18.144,17.332,17.998,823854,0
2007-11-21,17.9,17.933,17.298,17.397,404674,0
2007-11-23,17.497,18.106,17.298,17.861,190389,0
2007-11-26,17.761,17.933,17.27,17.305,371722,0
2007-11-27,17.323,17.578,17.206,17.488,507719,0
2007-11-28,17.706,18.19,17.314,18.053,617996,0
2007-11-29,18.025,18.664,18.008,18.299,520454,0
2007-11-30,18.526,19.026,17.97,18.053,823647,0
2007-12-03,17.842,18.236,17.733,17.788,346902,0
2007-12-04,17.661,17.798,17.314,17.389,563735,0
2007-12-05,17.715,18.471,17.706,18.38,586034,0
2007-12-06,18.56,19.256,18.415,19.124,1076599,0
2007-12-07,19.209,19.971,19.209,19.692,1375067,0
2007-12-10,19.49,19.826,19.229,19.711,362110,0
2007-12-11,19.765,20.008,19.082,19.172,649530,0
2007-12-12,19.673,19.711,18.535,18.627,1578891,0
2007-12-13,18.434,18.7,18.26,18.617,376006,0
2007-12-14,18.424,18.471,17.514,17.56,812477,0
2007-12-17,17.414,18.617,17.005,17.361,759722,0
2007-12-18,17.962,19.246,17.89,18.389,1113188,0
2007-12-19,18.38,18.709,18.072,18.26,1213259,0
2007-12-20,18.415,19.692,18.251,19.673,1495049,0
2007-12-21,19.875,20.62,19.875,20.3,1810324,0
2007-12-24,20.482,20.665,19.99,20.094,353486,0
2007-12-26,19.894,20.957,19.894,20.655,928204,0
2007-12-27,20.601,20.731,19.937,19.999,1109234,0
2007-12-28,20.057,20.502,19.454,19.554,440531,0
2007-12-31,19.428,19.536,19.091,19.115,841034,0
2008-01-02,19.056,19.755,19.056,19.308,581202,0
2008-01-03,19.271,19.401,19.091,19.108,630960,0
2008-01-04,18.962,19.246,18.709,18.925,669296,0
2008-01-07,18.981,19.189,18.57,18.916,1534340,0
2008-01-08,18.981,19.017,17.051,17.514,1750193,0
2008-01-09,17.433,17.56,17.033,17.28,1016050,0
2008-01-10,17.005,17.114,16.661,17.051,948750,0
2008-01-11,16.987,17.078,16.651,16.651,423423,0
2008-01-14,16.878,16.942,16.077,16.232,547863,0
2008-01-15,16.085,16.394,15.784,15.897,965993,0
2008-01-16,15.765,16.505,15.731,16.404,1628941,0
2008-01-17,16.404,16.404,15.913,16.077,835650,0
2008-01-18,15.929,16.232,15.268,15.887,1594349,0
2008-01-22,15.294,15.793,15.12,15.367,840002,0
2008-01-23,15.484,16.36,15.039,16.322,1428802,0
2008-01-24,16.833,17.653,16.623,16.796,1492059,0
2008-01-25,16.103,16.541,15.459,16.187,1333286,0
2008-01-28,16.25,16.25,15.494,15.784,1614971,0
2008-01-29,15.85,16.052,15.593,15.704,387432,0
2008-01-30,15.568,15.841,15.302,15.44,904820,0
2008-01-31,15.232,15.558,15.111,15.494,928216,0
2008-02-01,15.394,16.303,15.339,15.956,1037505,0
2008-02-04,15.947,15.947,15.339,15.339,1261976,0
2008-02-05,15.075,15.24,14.658,15.002,899995,0
2008-02-06,15.203,15.394,14.93,15.029,494613,0
2008-02-07,14.977,15.593,14.977,15.502,548135,0
2008-02-08,15.45,15.568,14.986,15.176,528391,0
2008-02-11,15.103,15.31,14.565,15.083,528583,0
2008-02-12,15.156,15.386,14.958,15.039,367878,0
2008-02-13,15.021,15.494,15.002,15.059,412365,0
2008-02-14,15.166,15.367,14.776,15.039,331515,0
2008-02-15,14.986,15.195,14.856,15.156,319521,0
2008-02-19,15.329,15.593,15.212,15.339,326575,0
2008-02-20,15.285,15.631,15.012,15.476,304466,0
2008-02-21,15.548,16.024,15.021,15.068,229994,0
2008-02-22,15.083,15.621,14.575,15.468,488902,0
2008-02-25,15.421,15.85,15.149,15.66,394461,0
2008-02-26,15.879,16.823,15.512,15.85,1544945,0
2008-02-27,15.631,15.765,15.212,15.285,588179,0
2008-02-28,15.111,15.45,14.728,14.814,535284,0
2008-02-29,14.667,14.831,14.493,14.64,1348299,0
2008-03-03,14.71,14.795,14.375,14.766,503702,0
2008-03-04,14.583,14.65,14.128,14.64,555711,0
2008-03-05,14.623,14.623,14.147,14.483,866364,0
2008-03-06,14.511,14.658,14.42,14.493,473718,0
2008-03-07,14.366,14.43,14.109,14.203,412365,0
2008-03-10,14.329,14.401,14.003,14.056,822204,0
2008-03-11,14.483,14.71,14.003,14.71,403663,0
2008-03-12,14.674,14.865,14.211,14.43,477397,0
2008-03-13,14.22,14.839,13.838,14.7,455975,0
2008-03-14,14.847,15.558,14.565,14.831,730592,0
2008-03-17,14.473,15.349,14.401,15.268,719828,0
2008-03-18,15.593,15.897,15.021,15.897,574061,0
2008-03-19,16.024,16.386,15.678,15.678,642386,0
2008-03-20,16.072,16.284,15.695,16.259,1494068,0
2008-03-24,16.284,16.515,16.11,16.158,729033,0
2008-03-25,16.207,16.404,15.803,16.284,549232,0
2008-03-26,16.197,16.432,16.103,16.276,880929,0
2008-03-27,16.178,16.932,16.11,16.741,893170,0
2008-03-28,16.796,17.179,16.37,16.423,499694,0
2008-03-31,16.303,16.895,15.965,16.197,588560,0
2008-04-01,16.25,17.215,16.207,17.042,848679,0
2008-04-02,17.014,17.552,16.888,17.314,539609,0
2008-04-03,17.196,17.661,16.869,17.215,333794,0
2008-04-04,17.29,17.607,16.843,17.169,511117,0
2008-04-07,17.342,17.405,16.786,16.905,408410,0
2008-04-08,16.713,17.305,16.695,17.251,498927,0
2008-04-09,17.342,17.534,17.169,17.38,491677,0
2008-04-10,17.342,17.808,17.305,17.725,670468,0
2008-04-11,17.479,17.89,17.298,17.543,499694,0
2008-04-14,17.615,17.861,17.389,17.57,544224,0
2008-04-15,17.653,18.362,17.552,18.114,670275,0
2008-04-16,18.316,18.316,17.989,18.097,488806,0
2008-04-17,17.97,18.106,17.653,17.97,308671,0
2008-04-18,18.26,18.26,17.861,18.144,438982,0
2008-04-21,17.942,18.134,17.851,17.952,248761,0
2008-04-22,17.825,18.034,17.361,17.923,386123,0
2008-04-23,17.962,18.161,17.462,17.861,409958,0
2008-04-24,17.914,18.27,17.534,18.207,519637,0
2008-04-25,18.207,18.389,17.788,18.089,303490,0
2008-04-28,18.034,18.389,17.933,18.243,240509,0
2008-04-29,18.243,18.26,17.488,17.942,464010,0
2008-04-30,18.072,18.124,17.588,17.907,449740,0
2008-05-01,17.861,18.034,17.453,17.715,666465,0
2008-05-02,17.788,17.788,16.932,16.997,863271,0
2008-05-05,16.997,17.607,16.843,17.543,841199,0
2008-05-06,17.405,17.471,17.014,17.361,679695,0
2008-05-07,17.414,18.308,17.233,18.072,1226671,0
2008-05-08,18.072,18.161,17.56,17.588,511371,0
2008-05-09,17.514,18.198,17.514,17.989,504224,0
2008-05-12,17.98,18.072,17.798,17.842,698978,0
2008-05-13,17.88,18.08,17.715,17.788,275105,0
2008-05-14,17.788,17.88,17.423,17.443,295089,0
2008-05-15,17.38,17.871,17.159,17.698,349578,0
2008-05-16,17.825,17.825,17.051,17.206,601465,0
2008-05-19,17.233,17.323,17.005,17.215,463121,0
2008-05-20,17.179,17.405,16.913,17.142,307440,0
2008-05-21,17.389,17.698,17.142,17.28,449919,0
2008-05-22,17.27,17.698,17.27,17.578,477256,0
2008-05-23,17.462,17.505,17.187,17.323,203050,0
2008-05-27,17.37,17.688,17.187,17.453,294690,0
2008-05-28,17.552,17.715,17.361,17.625,857469,0
2008-05-29,17.543,17.808,17.453,17.462,478809,0
2008-05-30,17.543,17.543,16.75,17.051,702677,0
2008-06-02,17.051,17.361,16.741,17.051,642645,0
2008-06-03,17.088,17.152,16.671,16.913,741212,0
2008-06-04,16.878,17.625,16.689,17.29,699184,0
2008-06-05,17.305,17.725,17.187,17.661,615942,0
2008-06-06,17.488,17.661,17.088,17.114,346065,0
2008-06-09,17.078,17.397,16.952,17.28,572672,0
2008-06-10,17.152,17.524,17.014,17.342,510562,0
2008-06-11,17.342,17.479,17.233,17.323,432006,0
2008-06-12,17.578,17.578,17.27,17.488,730386,0
2008-06-13,17.653,17.715,17.514,17.706,1033380,0
2008-06-16,17.607,17.615,17.323,17.443,564184,0
2008-06-17,17.462,17.497,17.096,17.132,463064,0
2008-06-18,17.078,17.29,16.843,17.169,257460,0
2008-06-19,17.169,17.29,16.895,17.051,535339,0
2008-06-20,17.014,17.106,16.36,16.823,775423,0
2008-06-23,16.869,17.033,16.36,16.36,258609,0
2008-06-24,15.75,15.87,15.075,15.548,2993201,0
2008-06-25,15.568,15.841,15.44,15.603,976538,0
2008-06-26,15.394,15.576,15.212,15.502,1680907,0
2008-06-27,15.44,15.612,15.275,15.512,1318377,0
2008-06-30,15.476,15.612,15.083,15.14,1024061,0
2008-07-01,15.083,15.222,14.847,14.986,1430347,0
2008-07-02,15.093,15.093,14.776,14.831,1484648,0
2008-07-03,14.831,14.949,14.493,14.847,274931,0
2008-07-07,14.901,14.949,14.502,14.847,1082603,0
2008-07-08,14.776,15.404,14.69,15.394,2431336,0
2008-07-09,15.349,15.765,15.268,15.484,825581,0
2008-07-10,15.404,15.621,15.285,15.603,612806,0
2008-07-11,15.431,15.612,15.212,15.421,937276,0
2008-07-14,15.576,15.576,15.12,15.302,459370,0
2008-07-15,15.103,15.412,14.93,15.12,408695,0
2008-07-16,15.222,15.585,14.892,15.548,596346,0
2008-07-17,15.585,15.612,15.13,15.522,1256616,0
2008-07-18,15.603,16.024,15.222,15.576,614530,0
2008-07-21,15.576,16.024,15.494,15.593,446974,0
2008-07-22,15.54,15.929,15.431,15.913,863401,0
2008-07-23,15.929,16.005,15.784,15.841,505391,0
2008-07-24,15.913,15.913,15.367,15.558,432245,0
2008-07-25,15.678,15.774,15.367,15.678,855394,0
2008-07-28,15.631,15.813,15.268,15.359,467494,0
2008-07-29,15.294,15.502,15.012,15.359,478797,0
2008-07-30,15.302,15.386,15.012,15.294,596236,0
2008-07-31,15.111,15.222,14.719,14.949,1780074,0
2008-08-01,15.075,15.075,14.473,14.747,817107,0
2008-08-04,14.747,14.986,14.511,14.822,507955,0
2008-08-05,15.002,15.64,14.805,15.585,813589,0
2008-08-06,16.613,17.78,14.873,16.404,1718558,0
2008-08-07,16.312,16.704,16.242,16.322,810842,0
2008-08-08,16.225,16.541,16.197,16.394,642110,0
2008-08-11,16.36,16.796,16.215,16.796,597422,0
2008-08-12,16.843,16.843,16.332,16.567,622007,0
2008-08-13,16.534,16.732,16.197,16.68,690806,0
2008-08-14,16.558,16.851,16.525,16.843,625945,0
2008-08-15,16.923,17.106,16.38,16.68,611443,0
2008-08-18,16.732,16.75,16.259,16.487,702750,0
2008-08-19,16.351,16.525,16.129,16.386,978643,0
2008-08-20,16.413,16.515,15.913,16.033,470294,0
2008-08-21,15.913,16.129,15.685,15.879,568712,0
2008-08-22,15.975,16.293,15.913,16.225,523204,0
2008-08-25,16.232,16.259,15.685,15.947,504839,0
2008-08-26,15.947,16.515,15.906,16.232,411753,0
2008-08-27,16.284,16.843,16.284,16.595,985764,0
2008-08-28,16.604,16.741,16.586,16.722,547316,0
2008-08-29,16.741,16.75,16.269,16.38,303501,0
2008-09-02,16.567,16.796,16.276,16.525,1180540,0
2008-09-03,16.45,16.613,16.259,16.332,886233,0
2008-09-04,16.158,16.332,15.965,15.995,560782,0
2008-09-05,16.005,16.259,15.822,16.187,673676,0
2008-09-08,17.298,17.298,16.207,16.525,689683,0
2008-09-09,16.404,16.613,16.168,16.168,964844,0
2008-09-10,16.386,16.534,16.215,16.312,636911,0
2008-09-11,16.394,16.713,16.269,16.623,538768,0
2008-09-12,16.525,17.28,16.293,17.28,974499,0
2008-09-15,17.096,17.196,16.923,17.07,615180,0
2008-09-16,16.833,17.741,16.833,17.423,2371798,0
2008-09-17,17.206,17.27,16.45,17.024,1370464,0
2008-09-18,17.471,17.661,16.576,17.661,1697269,0
2008-09-19,18.034,18.19,13.666,17.751,2366474,0
2008-09-22,17.607,17.751,17.37,17.598,707978,0
2008-09-23,17.462,17.715,17.159,17.206,667566,0
2008-09-24,17.298,17.751,17.206,17.423,496100,0
2008-09-25,17.389,17.733,17.361,17.405,854441,0
2008-09-26,17.179,17.298,17.078,17.241,757249,0
2008-09-29,17.051,17.096,15.822,15.913,1262568,0
2008-09-30,16.043,16.843,15.593,16.777,1158089,0
2008-10-01,16.713,16.713,16.103,16.293,847312,0
2008-10-02,16.178,16.242,15.421,15.484,1398227,0
2008-10-03,15.603,15.603,14.766,14.795,1213210,0
2008-10-06,14.43,14.756,13.564,14.119,999664,0
2008-10-07,14.357,14.43,13.347,13.446,983250,0
2008-10-08,13.355,13.872,13.073,13.473,1319469,0
2008-10-09,13.51,13.838,12.27,12.27,1007517,0
2008-10-10,11.617,12.22,9.732,11.844,2844820,0
2008-10-13,12.835,13.164,11.252,12.063,1796386,0
2008-10-14,11.989,12.336,11.453,11.881,1173003,0
2008-10-15,11.761,11.835,10.859,11.207,1279877,0
2008-10-16,10.987,11.544,10.687,11.079,953902,0
2008-10-17,10.936,11.652,10.753,10.916,902813,0
2008-10-20,11.116,11.433,10.789,11.399,604594,0
2008-10-21,11.243,11.479,11.005,11.042,1468289,0
2008-10-22,10.841,10.997,10.041,10.142,698085,0
2008-10-23,10.161,10.249,8.9121,9.1854,1453650,0
2008-10-24,8.8575,9.195,8.3023,9.0118,1463378,0
2008-10-27,8.886,8.9213,6.5546,7.5559,2684516,0
2008-10-28,7.9839,9.621,7.9839,9.4292,4781118,0
2008-10-29,9.3415,10.087,9.1134,9.84,903176,0
2008-10-30,9.906,10.64,9.906,10.607,1368513,0
2008-10-31,10.505,11.662,10.388,11.416,1354320,0
2008-11-03,11.371,12.105,11.324,11.89,1120854,0
2008-11-04,12.063,12.236,11.015,11.169,1871907,0
2008-11-05,12.079,12.81,10.59,11.032,1690276,0
2008-11-06,10.887,10.887,9.787,9.823,1800523,0
2008-11-07,9.923,10.285,9.651,10.078,1573274,0
2008-11-10,10.44,11.352,10.361,10.458,1662779,0
2008-11-11,10.388,10.496,9.676,9.806,1012467,0
2008-11-12,9.806,10.468,9.3602,9.3691,1737000,0
2008-11-13,9.1497,10.486,9.1497,10.486,1543904,0
2008-11-14,10.087,10.398,8.3934,9.923,839195,0
2008-11-17,9.586,10.705,9.559,10.171,890147,0
2008-11-18,9.886,10.24,9.612,10.188,934595,0
2008-11-19,10.122,10.285,8.6574,8.6847,1057807,0
2008-11-20,8.6574,9.2955,8.1294,8.3389,1107618,0
2008-11-21,8.3478,8.4937,7.4556,7.7381,1579634,0
2008-11-24,7.8108,8.1294,7.565,8.1294,1584901,0
2008-11-25,8.1931,8.4571,7.8654,8.4571,849748,0
2008-11-26,8.2934,9.3415,8.2934,9.2134,1198289,0
2008-11-28,9.1497,9.195,8.7121,8.9588,356742,0
2008-12-01,8.357,8.8115,7.6743,7.7381,995917,0
2008-12-02,7.9747,8.4029,7.7926,8.3206,1264289,0
2008-12-03,8.1206,9.0752,8.0293,9.0118,704964,0
2008-12-04,8.6118,9.0401,8.2753,8.5664,973030,0
2008-12-05,8.3478,8.7939,8.0839,8.6574,1290554,0
2008-12-08,8.83,9.1134,8.6485,9.0025,938305,0
2008-12-09,8.94,9.2955,8.4209,8.5209,601641,0
2008-12-10,8.6211,9.2038,8.5756,9.0752,528208,0
2008-12-11,8.9588,9.0848,8.4209,8.5481,510415,0
2008-12-12,8.4029,8.7303,8.1931,8.6939,577729,0
2008-12-15,8.767,8.767,7.9747,8.2024,447086,0
2008-12-16,8.3116,8.6393,8.1294,8.5573,986002,0
2008-12-17,8.5028,8.7211,8.448,8.6485,606130,0
2008-12-18,8.6485,9.0212,8.5118,8.8484,1739392,0
2008-12-19,9.0306,9.923,9.0306,9.4487,1616527,0
2008-12-22,9.4776,9.514,8.8208,9.2385,905155,0
2008-12-23,9.2665,9.3956,9.0306,9.2385,689974,0
2008-12-24,9.195,9.559,9.0752,9.3956,257624,0
2008-12-26,9.4292,9.569,9.2763,9.559,337164,0
2008-12-29,9.569,9.641,9.1497,9.2385,336457,0
2008-12-30,9.3229,9.914,9.3141,9.906,594844,0
2008-12-31,9.94,10.295,9.806,9.979,1065765,0
2009-01-02,9.931,10.815,9.931,10.705,688032,0
2009-01-05,10.744,10.815,9.668,10.112,960909,0
2009-01-06,10.179,10.58,10.152,10.423,500822,0
2009-01-07,10.24,10.432,9.823,9.931,524636,0
2009-01-08,9.787,10.152,9.66,10.122,446856,0
2009-01-09,10.152,10.161,9.604,9.768,384902,0
2009-01-12,9.787,10.561,9.594,10.179,970992,0
2009-01-13,10.179,10.276,9.668,9.94,794254,0
2009-01-14,9.787,9.998,9.604,9.676,658131,0
2009-01-15,9.676,9.876,9.1582,9.768,1077542,0
2009-01-16,9.94,10.041,9.594,9.95,578693,0
2009-01-20,9.797,9.84,8.9121,9.0658,608195,0
2009-01-21,9.2955,9.586,8.9495,9.55,599841,0
2009-01-22,9.3317,9.586,9.0212,9.1764,985621,0
2009-01-23,8.9588,9.2134,8.7303,9.0658,1025096,0
2009-01-26,8.9121,9.4391,8.9121,9.3141,759098,0
2009-01-27,9.3691,9.742,9.3514,9.4203,615027,0
2009-01-28,9.3956,9.777,9.2763,9.641,567865,0
2009-01-29,9.505,9.541,9.0401,9.1764,465627,0
2009-01-30,9.3514,9.4203,8.9949,9.0487,455376,0
2009-02-02,8.9121,9.3956,8.7854,9.3514,657605,0
2009-02-03,9.3956,9.813,9.222,9.777,658686,0
2009-02-04,9.75,9.959,9.3602,9.686,989458,0
2009-02-05,9.594,10.015,9.522,9.896,564365,0
2009-02-06,9.84,10.122,9.787,10.015,439975,0
2009-02-09,9.969,10.007,9.641,9.759,417229,0
2009-02-10,9.732,9.896,9.3141,9.3956,581301,0
2009-02-11,9.4203,9.586,9.2567,9.505,401601,0
2009-02-12,9.2134,9.569,9.0942,9.569,489843,0
2009-02-13,9.604,9.906,9.594,9.832,555746,0
2009-02-17,9.55,9.84,9.4676,9.66,593626,0
2009-02-18,9.676,9.759,9.2298,9.3602,575275,0
2009-02-19,9.4391,9.631,9.1764,9.195,887850,0
2009-02-20,9.0487,9.1497,8.5938,8.9495,1575412,0
2009-02-23,9.0487,9.0487,8.6301,8.8575,2586258,0
2009-02-24,9.959,10.541,9.1764,9.195,4265989,0
2009-02-25,9.1039,9.1582,7.9839,8.6666,4369726,0
2009-02-26,8.7211,8.876,7.2647,7.3829,3022816,0
2009-02-27,7.283,7.5559,6.9278,7.1463,2029104,0
2009-03-02,7.1373,7.1373,6.3179,6.3362,1744471,0
2009-03-03,6.4365,6.5817,6.1084,6.1905,2594741,0
2009-03-04,6.2814,7.0916,6.2269,6.955,2511995,0
2009-03-05,7.028,7.21,6.6365,6.7549,1533711,0
2009-03-06,6.8092,7.0098,6.5272,6.7459,774087,0
2009-03-09,6.7092,6.9006,6.5546,6.6,803432,0
2009-03-10,6.773,7.4285,6.7367,7.31,2236703,0
2009-03-11,7.3192,7.7926,7.2647,7.2918,1272063,0
2009-03-12,7.283,7.9474,7.21,7.8836,584218,0
2009-03-13,7.9018,8.0565,7.6652,7.6835,951242,0
2009-03-16,7.729,7.9112,7.4741,7.5012,549791,0
2009-03-17,7.4648,7.6926,7.2918,7.6926,617563,0
2009-03-18,7.6743,7.7564,7.4103,7.6743,932391,0
2009-03-19,7.6197,7.8654,7.5105,7.6105,602564,0
2009-03-20,7.6105,7.9112,7.5467,7.565,774238,0
2009-03-23,7.7381,8.1386,7.6379,8.1386,1000720,0
2009-03-24,7.9839,8.1568,7.9018,7.9292,674688,0
2009-03-25,8.011,8.3934,7.8473,8.0476,835180,0
2009-03-26,8.1294,8.5391,7.9565,8.5209,920254,0
2009-03-27,8.3478,8.6118,8.0747,8.0747,579833,0
2009-03-30,7.9112,8.1022,7.729,8.0659,673673,0
2009-03-31,8.1386,8.3478,8.0565,8.0839,1349702,0
2009-04-01,7.9747,8.2387,7.7107,8.2207,1716593,0
2009-04-02,8.3753,8.5938,8.1931,8.4209,775038,0
2009-04-03,8.4209,8.4209,8.2024,8.357,404636,0
2009-04-06,8.2753,8.4209,8.011,8.093,657231,0
2009-04-07,8.011,8.0747,7.7016,7.729,599535,0
2009-04-08,7.6835,7.9657,7.5467,7.829,1243618,0
2009-04-09,7.9657,8.1022,7.9112,8.0293,859017,0
2009-04-13,7.9657,8.0747,7.729,7.8108,1872758,0
2009-04-14,7.6743,8.0839,7.565,7.9018,1554571,0
2009-04-15,7.8564,8.1112,7.8199,8.0476,872326,0
2009-04-16,8.1931,8.3844,7.9112,8.0204,1128160,0
2009-04-17,8.0476,8.1841,7.8381,7.9292,1493607,0
2009-04-20,7.8108,7.9112,7.4011,7.5195,2259408,0
2009-04-21,7.5195,7.7836,7.4741,7.6197,1600288,0
2009-04-22,7.4741,7.6926,7.4741,7.565,1949804,0
2009-04-23,7.5924,7.7381,7.4285,7.6926,1365570,0
2009-04-24,7.7381,7.9292,7.6743,7.7107,1307629,0
2009-04-27,7.5559,7.8199,7.5559,7.7198,1460307,0
2009-04-28,7.6743,7.9292,7.6197,7.7107,1222105,0
2009-04-29,7.8108,8.4754,7.7381,8.4391,2353269,0
2009-04-30,8.53,8.9588,8.4846,8.53,2682645,0
2009-05-01,8.5118,8.5847,8.2569,8.5028,1059622,0
2009-05-04,8.5847,9.123,8.5118,9.0942,1391671,0
2009-05-05,9.85,10.561,9.594,10.069,4936736,0
2009-05-06,10.207,10.324,10.049,10.197,2063381,0
2009-05-07,10.423,10.633,10.015,10.069,1580879,0
2009-05-08,10.031,10.408,9.742,10.031,2346897,0
2009-05-11,9.787,10.021,9.759,9.979,1438187,0
2009-05-12,10.069,10.231,9.832,9.979,1302034,0
2009-05-13,9.859,10.122,9.777,9.896,1856628,0
2009-05-14,9.906,10.078,9.832,10.041,1208846,0
2009-05-15,10.031,10.333,10.015,10.087,1961661,0
2009-05-18,10.24,10.468,10.021,10.45,1791631,0
2009-05-19,10.45,10.659,10.342,10.486,1425092,0
2009-05-20,10.598,11.116,10.486,10.789,2721697,0
2009-05-21,10.633,10.907,10.486,10.841,1375602,0
2009-05-22,10.868,10.96,10.714,10.806,1046647,0
2009-05-26,10.744,11.306,10.607,11.015,1209267,0
2009-05-27,10.987,11.098,10.744,10.841,1704869,0
2009-05-28,10.887,11.124,10.523,10.841,819719,0
2009-05-29,10.815,10.926,10.624,10.78,1083009,0
2009-06-01,10.936,11.433,10.887,11.198,2083209,0
2009-06-02,11.116,11.443,11.052,11.261,1544596,0
2009-06-03,11.198,11.725,11.143,11.608,1432061,0
2009-06-04,11.699,12.063,11.507,11.924,1647772,0
2009-06-05,12.063,12.089,11.642,11.761,1130548,0
2009-06-08,11.626,11.826,11.46,11.617,753737,0
2009-06-09,11.707,11.77,11.433,11.443,871407,0
2009-06-10,11.497,11.534,11.28,11.362,744129,0
2009-06-11,11.352,11.562,11.289,11.46,1112208,0
2009-06-12,11.408,11.525,11.159,11.371,686131,0
2009-06-15,11.107,11.333,10.936,11.261,2587126,0
2009-06-16,11.38,11.608,11.098,11.198,1054009,0
2009-06-17,11.169,11.453,11.124,11.389,997420,0
2009-06-18,11.342,11.862,11.188,11.854,1015147,0
2009-06-19,11.961,12.581,11.807,12.019,1098327,0
2009-06-22,11.961,12.191,11.699,11.909,961489,0
2009-06-23,11.89,11.989,11.671,11.699,693532,0
2009-06-24,11.799,11.999,11.662,11.753,655239,0
2009-06-25,11.707,12.699,11.68,12.69,964498,0
2009-06-26,12.581,12.956,12.461,12.872,4871176,0
2009-06-29,12.891,13.228,12.763,13.119,1236598,0
2009-06-30,13.164,13.347,13.064,13.147,1351830,0
2009-07-01,13.228,13.383,13.046,13.091,1192441,0
2009-07-02,12.872,13.017,12.452,12.508,812498,0
2009-07-06,12.426,12.452,12.063,12.191,1081715,0
2009-07-07,12.211,12.336,12.089,12.211,811921,0
2009-07-08,12.298,12.298,11.826,12.097,782858,0
2009-07-09,12.162,12.191,11.89,11.979,514295,0
2009-07-10,11.89,12.072,11.617,11.89,502316,0
2009-07-13,11.97,12.063,11.633,11.943,596146,0
2009-07-14,11.933,12.115,11.862,12.105,450448,0
2009-07-15,12.589,12.891,12.452,12.826,1725624,0
2009-07-16,12.891,13.164,12.772,12.999,903914,0
2009-07-17,12.881,13.073,12.69,12.826,592655,0
2009-07-20,12.844,13.091,12.471,12.645,777812,0
2009-07-21,12.67,12.91,12.508,12.589,535659,0
2009-07-22,12.518,12.718,12.49,12.653,515203,0
2009-07-23,12.609,12.965,12.546,12.718,803176,0
2009-07-24,12.589,12.782,12.537,12.68,723706,0
2009-07-27,12.653,12.901,12.518,12.81,556749,0
2009-07-28,12.69,13.19,12.645,13.127,1260330,0
2009-07-29,12.991,13.463,12.991,13.19,619540,0
2009-07-30,13.364,13.657,13.228,13.309,615090,0
2009-07-31,13.199,13.483,13.082,13.109,591554,0
2009-08-03,13.281,13.519,12.947,13.446,744937,0
2009-08-04,13.319,13.671,13.181,13.383,1198771,0
2009-08-05,13.892,14.658,13.4,14.091,2616747,0
2009-08-06,14.194,14.194,13.574,13.918,1705274,0
2009-08-07,14.138,14.593,13.863,14.41,853183,0
2009-08-10,14.375,14.674,14.348,14.537,489219,0
2009-08-11,14.537,14.613,14.037,14.056,693917,0
2009-08-12,14.109,14.348,14.012,14.029,664430,0
2009-08-13,14.138,14.256,13.855,14.246,665905,0
2009-08-14,14.246,14.246,13.91,14.029,457328,0
2009-08-17,13.872,14.109,13.783,13.847,517236,0
2009-08-18,13.956,14.256,13.745,14.156,813251,0
2009-08-19,13.984,14.392,13.965,14.392,914010,0
2009-08-20,14.401,14.537,14.264,14.44,560657,0
2009-08-21,14.529,14.738,14.366,14.529,736406,0
2009-08-24,14.613,14.839,14.41,14.776,907945,0
2009-08-25,14.892,15.059,14.583,14.613,1091779,0
2009-08-26,14.311,14.795,13.956,14.41,867481,0
2009-08-27,14.565,14.565,13.847,14.156,940652,0
2009-08-28,14.23,14.301,13.901,14.029,421950,0
2009-08-31,13.956,14.238,13.847,14.211,988122,0
2009-09-01,14.091,14.339,13.463,13.628,1063045,0
2009-09-02,13.564,13.7,13.383,13.61,830973,0
2009-09-03,13.657,13.7,13.41,13.657,578982,0
2009-09-04,13.592,13.755,13.5,13.709,452364,0
2009-09-08,13.82,13.863,13.51,13.737,523172,0
2009-09-09,13.774,13.984,13.61,13.947,569640,0
2009-09-10,13.863,14.119,13.802,14.119,1067971,0
2009-09-11,14.091,14.156,13.927,14.138,556908,0
2009-09-14,14.003,14.273,13.984,14.246,317600,0
2009-09-15,14.194,14.194,13.947,14.012,710579,0
2009-09-16,14.012,14.401,13.847,14.401,616186,0
2009-09-17,14.311,14.449,14.138,14.319,904877,0
2009-09-18,14.348,14.449,14.194,14.292,674379,0
2009-09-21,14.128,14.519,14.119,14.42,366584,0
2009-09-22,14.502,14.822,14.348,14.71,526051,0
2009-09-23,14.776,15.002,14.64,14.847,662807,0
2009-09-24,14.883,14.883,14.147,14.375,954526,0
2009-09-25,14.384,14.502,14.138,14.319,478179,0
2009-09-28,14.401,14.786,14.311,14.458,495421,0
2009-09-29,14.537,14.603,14.012,14.012,930978,0
2009-09-30,14.064,14.375,13.601,14.238,1554922,0
2009-10-01,14.194,14.939,14.047,14.719,1427016,0
2009-10-02,14.529,14.814,14.401,14.766,732342,0
2009-10-05,14.865,15.012,14.583,14.873,881822,0
2009-10-06,15.002,15.431,14.766,15.258,810351,0
2009-10-07,15.248,15.412,14.994,15.349,700724,0
2009-10-08,15.412,15.897,15.275,15.765,1088697,0
2009-10-09,15.704,16.207,15.704,15.741,799708,0
2009-10-12,15.741,15.841,15.66,15.668,591519,0
2009-10-13,15.695,15.75,15.195,15.339,470637,0
2009-10-14,15.44,15.612,15.294,15.576,587045,0
2009-10-15,15.476,15.921,15.476,15.668,1061836,0
2009-10-16,15.593,16.052,15.404,15.913,928279,0
2009-10-19,15.956,16.033,15.774,15.803,474479,0
2009-10-20,15.793,15.86,15.248,15.468,645721,0
2009-10-21,15.412,15.841,15.12,15.13,1004753,0
2009-10-22,15.103,15.13,14.593,14.633,2182283,0
2009-10-23,14.519,14.756,14.458,14.502,1161376,0
2009-10-26,14.555,14.682,14.056,14.246,950517,0
2009-10-27,14.246,14.311,13.956,14.1,536920,0
2009-10-28,14.037,14.1,13.373,13.483,1093108,0
2009-10-29,13.657,13.783,13.473,13.666,592085,0
2009-10-30,13.546,13.681,13.147,13.301,666691,0
2009-11-02,13.463,13.855,13.4,13.765,846295,0
2009-11-03,13.618,14.339,13.546,14.319,1085967,0
2009-11-04,15.203,15.612,14.93,15.021,2353924,0
2009-11-05,15.222,15.468,15.166,15.421,680224,0
2009-11-06,15.248,15.631,15.222,15.394,570858,0
2009-11-09,15.468,15.975,15.468,15.87,716659,0
2009-11-10,15.832,15.975,15.695,15.713,586576,0
2009-11-11,15.887,15.913,15.576,15.822,515246,0
2009-11-12,15.757,16.103,15.704,15.723,471869,0
2009-11-13,15.774,16.187,15.66,16.014,426677,0
2009-11-16,16.168,16.576,15.975,16.576,1155626,0
2009-11-17,16.468,16.68,16.44,16.671,461254,0
2009-11-18,16.689,16.713,16.413,16.567,901826,0
2009-11-19,16.44,16.525,16.225,16.303,520176,0
2009-11-20,16.25,16.36,16.187,16.276,419967,0
2009-11-23,16.478,16.942,16.423,16.759,670417,0
2009-11-24,16.722,16.823,16.293,16.651,298873,0
2009-11-25,16.768,16.815,16.515,16.595,378723,0
2009-11-27,16.207,16.458,16.11,16.284,180873,0
2009-11-30,16.215,16.269,15.784,15.965,940207,0
2009-12-01,16.138,16.458,16.12,16.284,667052,0
2009-12-02,16.303,16.732,16.25,16.732,618343,0
2009-12-03,16.833,17.132,16.458,16.468,948100,0
2009-12-04,16.786,17.169,16.386,16.404,883253,0
2009-12-07,16.45,16.96,16.423,16.851,453341,0
2009-12-08,16.695,16.878,16.505,16.851,788387,0
2009-12-09,16.843,16.869,16.45,16.806,693314,0
2009-12-10,16.815,17.005,16.595,16.96,973476,0
2009-12-11,17.088,17.088,16.815,16.861,489820,0
2009-12-14,17.005,17.187,16.923,17.096,430351,0
2009-12-15,17.005,17.443,16.878,17.206,621822,0
2009-12-16,17.38,17.634,17.233,17.552,716515,0
2009-12-17,17.497,17.715,17.361,17.588,1578204,0
2009-12-18,17.741,17.871,17.505,17.698,1521432,0
2009-12-21,17.733,18.063,17.725,17.761,599787,0
2009-12-22,17.761,17.952,17.671,17.817,391216,0
2009-12-23,17.933,18.089,17.788,17.998,542139,0
2009-12-24,18.089,18.207,17.825,18.207,196386,0
2009-12-28,18.207,18.207,18.043,18.106,269986,0
2009-12-29,18.089,18.171,17.715,17.741,571665,0
2009-12-30,17.643,17.871,17.514,17.661,430085,0
2009-12-31,17.625,17.698,16.932,17.088,738365,0
2010-01-04,17.323,17.733,17.233,17.706,838087,0
2010-01-05,17.698,17.733,17.514,17.588,615038,0
2010-01-06,17.514,17.715,17.397,17.534,650968,0
2010-01-07,17.534,17.9,17.29,17.825,992254,0
2010-01-08,17.825,18.134,17.78,17.962,616145,0
2010-01-11,18.114,18.114,17.514,17.933,717621,0
2010-01-12,17.871,18.008,17.661,17.77,534277,0
2010-01-13,17.88,18.76,17.77,18.509,714782,0
2010-01-14,18.434,18.899,18.434,18.682,705904,0
2010-01-15,18.734,18.854,18.227,18.316,676606,0
2010-01-19,18.38,18.809,18.198,18.299,945661,0
2010-01-20,18.227,18.299,17.989,18.19,914680,0
2010-01-21,18.251,18.26,17.114,17.332,2609565,0
2010-01-22,17.27,17.389,16.987,17.088,730011,0
2010-01-25,17.27,17.27,16.722,16.96,640064,0
2010-01-26,16.869,17.314,16.671,17.07,567481,0
2010-01-27,16.932,17.152,16.869,17.033,395427,0
2010-01-28,17.114,17.114,16.413,16.722,461726,0
2010-01-29,16.732,16.952,16.284,16.394,655302,0
2010-02-01,16.413,16.623,16.085,16.623,840263,0
2010-02-02,16.613,17.215,16.567,17.07,801222,0
2010-02-03,16.942,17.07,16.713,16.96,660188,0
2010-02-04,16.796,16.796,16.158,16.225,1079132,0
2010-02-05,16.242,16.293,15.339,15.585,1361636,0
2010-02-08,15.558,15.576,15.156,15.367,985897,0
2010-02-09,15.494,15.913,15.285,15.685,990748,0
2010-02-10,15.685,15.731,15.386,15.502,895644,0
2010-02-11,15.502,15.975,15.386,15.906,385255,0
2010-02-12,15.713,16.024,15.585,16.014,586077,0
2010-02-16,16.062,16.432,15.774,16.322,1039304,0
2010-02-17,16.38,16.978,16.38,16.815,1099717,0
2010-02-18,16.851,17.005,16.661,16.843,597053,0
2010-02-19,16.851,17.26,16.759,17.07,1128101,0
2010-02-22,17.124,17.342,16.997,17.196,856673,0
2010-02-23,16.404,16.641,15.774,16.014,3383200,0
2010-02-24,16.024,16.072,15.66,15.784,1183242,0
2010-02-25,15.532,15.704,15.476,15.558,747810,0
2010-02-26,15.612,15.75,15.494,15.75,907165,0
2010-03-01,15.774,16.215,15.723,16.052,979523,0
2010-03-02,16.052,16.158,15.947,16.024,1159995,0
2010-03-03,15.995,16.077,15.704,15.784,1212318,0
2010-03-04,16.043,16.168,15.741,16.129,915214,0
2010-03-05,16.168,16.671,16.043,16.567,1578322,0
2010-03-08,16.487,16.551,15.75,15.975,1448823,0
2010-03-09,15.929,16.062,15.887,16.043,997782,0
2010-03-10,15.995,16.25,15.87,16.062,984342,0
2010-03-11,15.938,16.567,15.86,16.551,1012310,0
2010-03-12,16.567,16.567,16.178,16.413,711144,0
2010-03-15,16.806,17.014,16.586,16.869,787216,0
2010-03-16,16.969,17.024,16.786,16.997,549739,0
2010-03-17,17.014,17.179,16.888,17.033,523142,0
2010-03-18,16.978,17.314,16.878,17.152,807376,0
2010-03-19,17.28,17.405,17.033,17.096,761616,0
2010-03-22,16.969,17.78,16.888,17.733,988424,0
2010-03-23,17.751,17.907,17.471,17.833,1262558,0
2010-03-24,17.751,17.825,17.453,17.524,1807753,0
2010-03-25,17.578,17.643,17.061,17.096,869585,0
2010-03-26,17.096,17.142,16.613,16.661,841178,0
2010-03-29,16.68,16.851,16.558,16.604,592407,0
2010-03-30,16.586,17.088,16.576,17.078,1323686,0
2010-03-31,17.042,17.169,16.623,17.024,756694,0
2010-04-01,17.061,17.479,17.024,17.453,678595,0
2010-04-05,17.443,17.534,17.342,17.433,841747,0
2010-04-06,17.305,17.433,17.114,17.142,1237047,0
2010-04-07,17.142,17.241,16.978,17.088,1059140,0
2010-04-08,17.051,17.443,16.952,17.433,928530,0
2010-04-09,17.488,17.514,17.28,17.423,1065318,0
2010-04-12,17.471,17.788,17.342,17.688,1738044,0
2010-04-13,17.615,17.842,17.534,17.761,893646,0
2010-04-14,17.817,18.016,17.679,17.989,1065696,0
2010-04-15,17.923,18.097,17.871,18.063,873435,0
2010-04-16,18.025,18.198,17.861,17.98,1114066,0
2010-04-19,17.871,18.243,17.851,18.181,2245259,0
2010-04-20,18.27,18.845,18.161,18.78,1599428,0
2010-04-21,18.742,18.78,18.407,18.535,1301792,0
2010-04-22,18.335,18.76,18.19,18.715,1414035,0
2010-04-23,18.674,18.971,18.645,18.933,984935,0
2010-04-26,18.962,19.056,18.827,18.899,729586,0
2010-04-27,18.78,19.108,18.57,18.597,956790,0
2010-04-28,18.682,18.981,18.543,18.674,805834,0
2010-04-29,18.799,19.219,18.734,19.181,1231566,0
2010-04-30,19.199,19.246,18.535,18.627,1034201,0
2010-05-03,18.617,19.082,18.617,19.017,575716,0
2010-05-04,18.76,18.827,18.535,18.645,978185,0
2010-05-05,20.23,20.23,18.509,18.827,1924616,0
2010-05-06,18.289,18.845,16.843,18.491,3832191,0
2010-05-07,18.444,18.7,17.907,18.008,2501069,0
2010-05-10,18.645,18.864,18.501,18.724,1026972,0
2010-05-11,18.543,18.991,18.543,18.873,770211,0
2010-05-12,18.916,19.124,18.799,19.091,1143233,0
2010-05-13,18.991,19.299,18.925,18.971,534877,0
2010-05-14,18.809,18.925,18.308,18.552,691431,0
2010-05-17,18.7,18.837,18.089,18.444,970644,0
2010-05-18,18.627,18.971,18.207,18.27,1036862,0
2010-05-19,18.207,18.389,17.9,18.181,720789,0
2010-05-20,17.798,18.161,17.798,17.89,1408836,0
2010-05-21,17.643,18.034,17.524,17.761,1208303,0
2010-05-24,17.688,18.217,17.497,17.78,891058,0
2010-05-25,17.37,17.471,16.997,17.433,937435,0
2010-05-26,17.497,17.907,17.351,17.423,875721,0
2010-05-27,17.761,18.372,17.634,18.362,640191,0
2010-05-28,18.279,18.38,17.933,18.08,797892,0
2010-06-01,17.952,18.161,17.479,17.488,851857,0
2010-06-02,17.552,18.26,17.361,18.106,1241359,0
2010-06-03,18.114,18.535,18.097,18.434,783097,0
2010-06-04,18.072,18.26,17.588,17.706,938668,0
2010-06-07,17.798,17.98,17.615,17.653,893518,0
2010-06-08,17.671,17.798,17.024,17.323,1244764,0
2010-06-09,17.414,17.653,17.132,17.305,739396,0
2010-06-10,17.598,17.688,17.37,17.661,539460,0
2010-06-11,17.514,17.88,17.462,17.788,380631,0
2010-06-14,17.962,18.207,17.842,17.962,383257,0
2010-06-15,17.98,18.251,17.942,18.227,732279,0
2010-06-16,18.08,18.56,18.08,18.398,460646,0
2010-06-17,18.407,18.588,18.207,18.38,285408,0
2010-06-18,18.161,18.552,18.034,18.227,680361,0
2010-06-21,18.501,18.501,17.861,18.025,476632,0
2010-06-22,18.097,18.251,17.615,17.625,406515,0
2010-06-23,17.552,17.625,17.37,17.405,469135,0
2010-06-24,17.29,17.471,17.061,17.07,659079,0
2010-06-25,17.088,17.725,16.997,17.634,1188149,0
2010-06-28,17.688,17.741,17.27,17.397,542852,0
2010-06-29,17.159,17.225,17.014,17.159,920745,0
2010-06-30,17.179,17.342,17.014,17.033,809385,0
2010-07-01,17.014,17.024,15.784,16.487,2293521,0
2010-07-02,16.604,16.613,16.077,16.12,979892,0
2010-07-06,16.495,16.671,16.077,16.232,665956,0
2010-07-07,16.332,16.332,15.906,16.303,1136334,0
2010-07-08,16.487,16.595,16.232,16.487,567228,0
2010-07-09,16.487,16.515,16.138,16.36,735168,0
2010-07-12,16.269,16.276,16.024,16.043,520240,0
2010-07-13,16.242,16.741,16.12,16.713,731154,0
2010-07-14,16.641,16.75,16.45,16.661,603496,0
2010-07-15,16.623,16.695,16.259,16.541,710873,0
2010-07-16,16.386,16.641,16.103,16.138,845932,0
2010-07-19,16.197,16.468,15.841,16.168,607116,0
2010-07-20,15.975,16.259,15.86,16.225,562761,0
2010-07-21,16.284,16.284,15.965,16.077,953099,0
2010-07-22,16.293,16.613,16.276,16.505,1478545,0
2010-07-23,16.413,16.541,16.215,16.534,804323,0
2010-07-26,16.632,16.96,16.44,16.96,730248,0
2010-07-27,17.114,17.132,16.671,16.806,654102,0
2010-07-28,16.741,16.888,16.351,16.38,546204,0
2010-07-29,16.505,16.623,16.043,16.342,790074,0
2010-07-30,16.11,16.932,16.11,16.851,995929,0
2010-08-02,17.152,17.233,16.586,16.741,1278722,0
2010-08-03,16.623,16.777,16.541,16.586,1264931,0
2010-08-04,16.613,16.759,16.515,16.604,811138,0
2010-08-05,16.478,16.632,16.432,16.551,596682,0
2010-08-06,16.37,16.541,16.12,16.432,687201,0
2010-08-09,16.495,16.541,16.386,16.505,569767,0
2010-08-10,16.332,16.458,16.215,16.259,665798,0
2010-08-11,15.985,16.103,15.66,15.66,1001710,0
2010-08-12,15.45,15.784,15.258,15.685,827552,0
2010-08-13,15.593,15.803,15.54,15.704,471516,0
2010-08-16,15.585,16.072,15.45,15.832,665612,0
2010-08-17,15.947,16.36,15.87,16.207,863997,0
2010-08-18,16.168,16.168,15.906,15.938,750131,0
2010-08-19,15.841,15.887,15.502,15.713,955008,0
2010-08-20,15.678,15.822,15.412,15.421,1007217,0
2010-08-23,15.476,15.603,15.31,15.32,536191,0
2010-08-24,15.075,15.185,14.873,14.977,480073,0
2010-08-25,14.873,15.494,14.822,15.44,564184,0
2010-08-26,15.45,15.548,15.212,15.232,657378,0
2010-08-27,15.349,15.522,14.93,15.522,516036,0
2010-08-30,15.44,15.476,15.039,15.049,455681,0
2010-08-31,15.021,15.203,14.747,14.805,642385,0
2010-09-01,15.029,15.44,14.939,15.431,582509,0
2010-09-02,15.31,15.668,15.31,15.64,636886,0
2010-09-03,15.765,16.129,15.765,15.956,585819,0
2010-09-07,15.947,16.014,15.695,15.841,729331,0
2010-09-08,15.897,16.014,15.803,15.85,1027360,0
2010-09-09,16.062,16.207,15.906,16.072,708555,0
2010-09-10,16.168,16.284,16.094,16.158,639743,0
2010-09-13,16.284,16.312,16.11,16.207,1025857,0
2010-09-14,16.158,16.413,15.906,16.342,676248,0
2010-09-15,16.293,16.558,16.293,16.413,572725,0
2010-09-16,16.342,16.661,16.342,16.651,693979,0
2010-09-17,16.671,16.713,16.386,16.478,671426,0
2010-09-20,16.495,17.014,16.458,17.005,921253,0
2010-09-21,16.942,16.997,16.613,16.623,577654,0
2010-09-22,16.551,16.722,16.423,16.623,471384,0
2010-09-23,16.576,16.833,16.458,16.505,651533,0
2010-09-24,16.722,17.07,16.604,17.042,407971,0
2010-09-27,17.088,17.142,16.833,17.07,413561,0
2010-09-28,17.132,17.706,16.861,17.671,824052,0
2010-09-29,17.57,17.88,17.479,17.552,546186,0
2010-09-30,17.715,17.725,17.423,17.479,964957,0
2010-10-01,17.643,17.698,17.323,17.38,550799,0
2010-10-04,17.38,17.471,17.152,17.187,457371,0
2010-10-05,17.397,17.788,17.28,17.751,550547,0
2010-10-06,17.688,17.788,17.471,17.552,596988,0
2010-10-07,17.688,17.688,17.433,17.56,384205,0
2010-10-08,17.552,17.88,17.497,17.741,436068,0
2010-10-11,17.679,17.715,17.479,17.578,307431,0
2010-10-12,17.453,17.453,17.225,17.26,525445,0
2010-10-13,17.298,17.453,17.159,17.26,1163897,0
2010-10-14,17.29,17.332,16.823,16.923,1303535,0
2010-10-15,17.096,17.152,16.495,16.541,1129599,0
2010-10-18,16.595,16.777,16.551,16.75,617965,0
2010-10-19,16.558,16.777,16.269,16.36,697443,0
2010-10-20,16.45,16.525,16.293,16.37,440511,0
2010-10-21,16.487,16.595,16.033,16.322,803807,0
2010-10-22,16.37,16.558,16.342,16.487,616315,0
2010-10-25,16.567,16.722,16.468,16.534,484060,0
2010-10-26,16.505,16.651,16.478,16.534,531828,0
2010-10-27,16.478,16.478,16.033,16.269,969710,0
2010-10-28,16.342,16.45,16.043,16.094,943048,0
2010-10-29,16.033,16.525,16.014,16.45,683862,0
2010-11-01,16.525,16.567,16.293,16.458,1041730,0
2010-11-02,16.586,16.741,16.525,16.68,895556,0
2010-11-03,16.689,16.823,16.458,16.671,784811,0
2010-11-04,16.851,17.061,16.704,17.051,860016,0
2010-11-05,17.033,17.159,16.722,16.732,769602,0
2010-11-08,16.641,16.689,16.525,16.567,468377,0
2010-11-09,16.551,16.623,16.303,16.38,524952,0
2010-11-10,16.342,16.851,16.312,16.815,829009,0
2010-11-11,16.68,17.206,16.68,16.997,1124468,0
2010-11-12,16.861,17.414,16.861,17.251,1211882,0
2010-11-15,17.514,17.761,17.405,17.471,1340148,0
2010-11-16,17.298,17.471,17.152,17.233,1106078,0
2010-11-17,17.29,17.332,16.942,17.142,721663,0
2010-11-18,17.251,17.397,17.196,17.305,774610,0
2010-11-19,17.206,17.215,16.815,17.088,833276,0
2010-11-22,17.033,17.07,16.75,16.969,599697,0
2010-11-23,16.741,16.851,16.604,16.661,632434,0
2010-11-24,16.806,16.913,16.68,16.843,752105,0
2010-11-26,16.741,16.843,16.651,16.68,189661,0
2010-11-29,16.541,16.796,16.478,16.704,613606,0
2010-11-30,16.541,16.541,16.332,16.386,1005718,0
2010-12-01,16.651,16.777,16.342,16.36,835767,0
2010-12-02,16.413,17.024,16.394,16.942,622177,0
2010-12-03,16.869,16.978,16.732,16.75,431034,0
2010-12-06,16.722,16.722,16.259,16.284,905234,0
2010-12-07,16.632,17.124,16.332,16.741,2401540,0
2010-12-08,16.815,16.843,16.432,16.613,1844217,0
2010-12-09,16.741,16.796,16.478,16.576,1394721,0
2010-12-10,16.713,17.77,16.632,17.607,3754369,0
2010-12-13,17.706,17.741,17.088,17.505,1418172,0
2010-12-14,17.57,18.171,17.56,18.161,1252915,0
2010-12-15,18.518,18.588,18.08,18.518,1943875,0
2010-12-16,18.501,19.056,18.207,19.017,2081108,0
2010-12-17,19.008,19.317,18.899,19.281,1834065,0
2010-12-20,19.281,19.428,18.943,19.091,941004,0
2010-12-21,19.115,19.401,19.056,19.264,709103,0
2010-12-22,19.219,19.564,19.134,19.5,771129,0
2010-12-23,19.527,19.683,19.256,19.372,864759,0
2010-12-27,19.325,19.344,18.952,19.017,451165,0
2010-12-28,19.1,19.162,18.845,19.065,644283,0
2010-12-29,19.108,19.134,18.962,19.056,347006,0
2010-12-30,19.073,19.199,19.046,19.056,549285,0
2010-12-31,18.981,19.008,18.799,18.854,599761,0
2011-01-03,18.991,19.115,18.916,19.073,1016754,0
2011-01-04,19.115,19.209,18.971,19.172,1693631,0
2011-01-05,19.124,19.264,19.108,19.209,654843,0
2011-01-06,19.219,19.363,19.108,19.334,1196649,0
2011-01-07,19.418,19.545,19.299,19.49,1184763,0
2011-01-10,20.094,21.922,20.067,21.485,5352281,0
2011-01-11,21.556,21.565,20.802,21.102,2233585,0
2011-01-12,21.294,21.621,20.929,21.165,1224500,0
2011-01-13,21.131,21.505,20.947,21.139,916871,0
2011-01-14,21.21,21.53,21.009,21.458,777577,0
2011-01-18,21.467,21.775,21.449,21.722,773621,0
2011-01-19,21.649,21.83,20.755,20.992,1299184,0
2011-01-20,20.966,21.257,20.755,20.755,968735,0
2011-01-21,20.828,21.067,20.573,20.62,580992,0
2011-01-24,20.532,20.885,20.532,20.773,660108,0
2011-01-25,20.773,20.885,20.573,20.866,511963,0
2011-01-26,20.875,21.148,20.846,20.966,586685,0
2011-01-27,20.992,21.067,20.885,20.947,481583,0
2011-01-28,20.92,21.028,20.401,20.581,697778,0
2011-01-31,20.62,20.92,20.356,20.591,500521,0
2011-02-01,20.645,20.828,20.456,20.693,580607,0
2011-02-02,20.591,20.783,20.419,20.573,265677,0
2011-02-03,20.581,20.722,20.153,20.563,502034,0
2011-02-04,20.703,20.764,20.201,20.347,547951,0
2011-02-07,20.365,20.984,20.319,20.522,539769,0
2011-02-08,20.947,21.74,20.875,21.139,1122218,0
2011-02-09,20.938,21.019,20.685,20.818,535754,0
2011-02-10,20.731,20.818,20.347,20.563,743067,0
2011-02-11,21.183,22.003,21.028,21.475,3018783,0
2011-02-14,21.449,21.847,21.322,21.658,993056,0
2011-02-15,21.658,21.94,21.584,21.757,864874,0
2011-02-16,21.83,22.367,21.702,22.205,1632498,0
2011-02-18,21.439,22.342,21.304,21.847,2363446,0
2011-02-22,21.702,21.775,20.492,20.547,1438785,0
2011-02-23,20.401,20.532,20.038,20.374,1054250,0
2011-02-24,20.401,21.038,20.257,20.984,1472174,0
2011-02-25,21.112,21.949,21.009,21.949,1216082,0
2011-02-28,22.186,22.294,21.847,22.039,849430,0
2011-03-01,22.03,22.104,21.511,21.667,810830,0
2011-03-02,21.547,21.822,21.34,21.795,1141227,0
2011-03-03,22.157,22.714,21.894,22.622,1185379,0
2011-03-04,22.551,23.105,22.476,22.977,1114488,0
2011-03-07,22.986,23.07,22.342,22.631,1181061,0
2011-03-08,22.558,22.923,22.377,22.705,1446640,0
2011-03-09,22.705,22.879,22.449,22.64,495407,0
2011-03-10,22.476,22.476,21.977,22.104,771446,0
2011-03-11,22.075,22.304,21.684,21.838,1070191,0
2011-03-14,21.658,21.904,21.485,21.593,582286,0
2011-03-15,20.875,21.603,20.802,21.458,631501,0
2011-03-16,21.347,21.658,21.148,21.495,869565,0
2011-03-17,21.847,22.122,21.702,21.894,967714,0
2011-03-18,22.057,22.157,21.815,22.149,982493,0
2011-03-21,22.377,22.505,21.958,22.085,716788,0
2011-03-22,22.186,22.342,21.968,22.304,771032,0
2011-03-23,22.222,22.258,22.067,22.195,496884,0
2011-03-24,22.294,22.476,21.968,22.467,381139,0
2011-03-25,22.594,22.66,22.431,22.584,719086,0
2011-03-28,22.584,22.741,22.486,22.551,417897,0
2011-03-29,22.534,22.786,22.421,22.766,586164,0
2011-03-30,22.841,22.913,22.66,22.776,1034287,0
2011-03-31,22.724,22.776,22.64,22.741,632358,0
2011-04-01,22.534,23.351,22.534,23.351,890846,0
2011-04-04,23.251,23.479,22.678,23.423,1040590,0
2011-04-05,23.332,23.332,22.741,22.967,989441,0
2011-04-06,23.176,23.215,22.776,22.932,514579,0
2011-04-07,22.942,23.16,22.887,23.061,526755,0
2011-04-08,23.185,23.185,22.276,22.457,499883,0
2011-04-11,22.431,22.574,21.894,22.431,750350,0
2011-04-12,22.304,22.403,21.866,22.104,773853,0
2011-04-13,22.186,22.294,21.748,22.222,1277559,0
2011-04-14,21.958,22.239,21.712,22.212,950682,0
2011-04-15,22.167,22.323,21.931,22.021,674924,0
2011-04-18,21.684,21.766,21.34,21.593,459535,0
2011-04-19,21.712,21.757,21.284,21.53,850169,0
2011-04-20,21.838,22.021,21.54,21.74,574590,0
2011-04-21,21.958,22.039,21.748,21.785,359775,0
2011-04-25,21.785,21.912,21.64,21.766,452562,0
2011-04-26,21.875,22.141,21.748,21.83,1210740,0
2011-04-27,21.894,22.567,21.702,22.558,1256212,0
2011-04-28,22.551,22.776,22.367,22.505,1105624,0
2011-04-29,23.405,23.833,22.048,23.332,2590499,0
2011-05-02,23.423,23.596,23.051,23.242,840856,0
2011-05-03,23.223,23.488,23.176,23.432,1432151,0
2011-05-04,23.506,23.761,23.268,23.596,1301178,0
2011-05-05,23.297,24.004,23.132,23.67,1120429,0
2011-05-06,23.943,24.125,23.725,23.987,618660,0
2011-05-09,23.907,24.807,23.725,24.764,1157483,0
2011-05-10,24.844,25.173,24.715,25.071,933174,0
2011-05-11,24.973,25.071,24.423,24.852,1086604,0
2011-05-12,24.852,25.328,24.588,25.117,1341096,0
2011-05-13,25.089,25.183,24.926,25.079,914359,0
2011-05-16,24.879,25.598,24.597,25.27,1171895,0
2011-05-17,25.079,25.318,24.879,25.108,939577,0
2011-05-18,25.407,25.644,25.042,25.634,782650,0
2011-05-19,25.692,25.818,25.28,25.546,900126,0
2011-05-20,25.299,25.338,24.998,25.183,1322569,0
2011-05-23,24.672,24.825,24.397,24.715,593761,0
2011-05-24,24.706,24.983,24.489,24.816,695163,0
2011-05-25,24.614,24.998,24.571,24.907,716259,0
2011-05-26,24.835,25.453,24.672,25.365,694586,0
2011-05-27,25.328,25.617,25.299,25.491,749531,0
2011-05-31,25.908,25.945,25.252,25.554,1485986,0
2011-06-01,25.491,25.58,24.983,25.117,925144,0
2011-06-02,25.062,25.261,24.861,25.042,381350,0
2011-06-03,24.624,24.861,24.326,24.335,599366,0
2011-06-06,24.233,24.306,23.414,23.506,1220621,0
2011-06-07,23.734,23.889,23.423,23.577,893136,0
2011-06-08,23.479,23.777,23.377,23.624,676144,0
2011-06-09,23.67,24.297,23.552,23.97,680112,0
2011-06-10,23.806,23.833,22.859,23.012,923402,0
2011-06-13,23.078,23.151,22.695,23.003,1687781,0
2011-06-14,23.268,23.605,23.061,23.423,881617,0
2011-06-15,23.16,23.297,22.534,22.804,990367,0
2011-06-16,22.758,23.223,22.431,22.95,813274,0
2011-06-17,23.105,23.342,22.923,23.233,1286110,0
2011-06-20,23.096,23.533,22.959,23.423,815147,0
2011-06-21,23.596,23.696,23.268,23.313,1168879,0
2011-06-22,23.215,23.396,22.897,23.032,713182,0
2011-06-23,22.741,22.95,22.258,22.887,535680,0
2011-06-24,22.932,23.032,22.323,22.525,1817212,0
2011-06-27,22.551,22.833,22.385,22.75,565351,0
2011-06-28,22.75,23.577,22.678,23.46,886052,0
2011-06-29,23.543,23.814,23.287,23.696,770877,0
2011-06-30,23.022,23.994,22.942,23.899,1105467,0
2011-07-01,23.899,24.509,23.851,24.433,696076,0
2011-07-05,24.406,24.433,24.097,24.362,530531,0
2011-07-06,24.354,24.489,24.062,24.46,507612,0
2011-07-07,24.652,24.725,24.251,24.469,618266,0
2011-07-08,24.125,24.17,23.751,24.052,512142,0
2011-07-11,23.67,23.751,23.07,23.268,815192,0
2011-07-12,23.185,23.696,23.167,23.297,672215,0
2011-07-13,23.387,23.68,23.151,23.297,566135,0
2011-07-14,23.297,23.506,22.367,22.603,1478625,0
2011-07-15,22.714,22.833,21.904,22.122,1650912,0
2011-07-18,21.94,21.94,21.584,21.775,913978,0
2011-07-19,21.884,22.267,21.748,22.205,1042060,0
2011-07-20,22.258,22.36,21.977,22.23,994402,0
2011-07-21,22.879,23.342,22.849,23.078,1978927,0
2011-07-22,23.141,23.287,22.942,23.261,933811,0
2011-07-25,22.714,23.032,22.603,22.714,956023,0
2011-07-26,22.758,22.869,22.495,22.687,669243,0
2011-07-27,22.574,22.574,21.21,21.275,2452362,0
2011-07-28,22.505,23.105,22.149,22.323,2825179,0
2011-07-29,22.03,22.495,21.702,22.212,987714,0
2011-08-01,22.574,22.724,20.581,20.712,3253694,0
2011-08-02,20.837,20.929,19.826,19.835,1632631,0
2011-08-03,19.79,19.845,18.899,19.574,2223223,0
2011-08-04,19.229,19.271,18.453,18.471,2443582,0
2011-08-05,18.691,18.873,17.524,17.817,2920706,0
2011-08-08,17.298,17.588,15.44,15.468,3188859,0
2011-08-09,15.879,16.641,15.494,16.641,3323083,0
2011-08-10,16.207,17.169,15.85,16.75,3781464,0
2011-08-11,16.869,17.88,16.732,17.671,1963494,0
2011-08-12,17.914,18.053,17.479,17.57,770788,0
2011-08-15,17.798,18.217,17.761,18.207,656004,0
2011-08-16,17.962,18.243,17.698,18.016,1233534,0
2011-08-17,18.19,18.691,18.144,18.236,1236844,0
2011-08-18,17.588,17.788,17.152,17.342,1654658,0
2011-08-19,17.014,17.57,16.75,16.869,1646494,0
2011-08-22,17.314,17.414,16.534,16.632,1129856,0
2011-08-23,16.704,17.479,16.342,17.423,1106622,0
2011-08-24,17.38,17.607,17.07,17.471,890973,0
2011-08-25,17.625,17.88,16.978,17.088,1001971,0
2011-08-26,16.969,17.679,16.541,17.653,2040184,0
2011-08-29,17.907,18.579,17.88,18.56,833803,0
2011-08-30,18.407,19.299,18.27,19.219,1843681,0
2011-08-31,19.354,19.683,19.209,19.472,1967417,0
2011-09-01,19.519,19.875,19.046,19.239,1567674,0
2011-09-02,18.78,19.209,18.674,19.115,2040076,0
2011-09-06,18.362,18.607,18.063,18.38,1211733,0
2011-09-07,18.691,19.481,18.481,19.418,1158794,0
2011-09-08,19.144,19.392,18.664,18.752,917174,0
2011-09-09,18.518,18.535,17.808,18.025,1179446,0
2011-09-12,17.653,17.952,17.397,17.89,755952,0
2011-09-13,17.933,18.134,17.505,17.88,798008,0
2011-09-14,18.063,18.535,17.598,18.27,729905,0
2011-09-15,18.509,18.709,18.207,18.691,839001,0
2011-09-16,18.819,19.1,18.579,19.082,867445,0
2011-09-19,18.636,18.645,16.312,16.37,4045257,0
2011-09-20,16.487,16.487,12.81,15.021,11797712,0
2011-09-21,15.248,15.512,13.657,13.671,5332762,0
2011-09-22,13.254,14.176,12.973,13.901,3487070,0
2011-09-23,13.783,14.138,13.671,13.974,1415024,0
2011-09-26,14.056,14.138,13.666,14.021,1203444,0
2011-09-27,14.329,14.329,13.863,14.047,1955637,0
2011-09-28,14.082,14.194,13.473,13.483,1704945,0
2011-09-29,13.792,13.91,13.364,13.765,1744877,0
2011-09-30,13.492,13.918,13.419,13.592,1581068,0
2011-10-03,13.454,13.583,12.973,12.973,2600213,0
2011-10-04,12.728,13.238,12.426,13.174,2641769,0
2011-10-05,13.137,13.564,12.881,13.454,1055210,0
2011-10-06,13.473,13.61,13.263,13.61,1554512,0
2011-10-07,13.628,13.628,13.238,13.246,908942,0
2011-10-10,13.691,13.774,13.454,13.709,1015213,0
2011-10-11,13.61,13.792,13.483,13.765,924287,0
2011-10-12,13.847,14.311,13.838,14.128,986941,0
2011-10-13,13.993,14.575,13.765,14.483,1476603,0
2011-10-14,14.7,15.248,14.7,15.149,1651403,0
2011-10-17,14.967,15.103,14.65,14.674,1163219,0
2011-10-18,14.71,15.44,14.537,15.13,986755,0
2011-10-19,15.068,15.45,14.839,14.91,744573,0
2011-10-20,14.91,15.12,14.537,15.075,688869,0
2011-10-21,15.275,15.695,15.176,15.512,739182,0
2011-10-24,15.585,16.094,15.502,16.072,867108,0
2011-10-25,16.052,16.276,15.65,15.793,1149933,0
2011-10-26,16.103,16.322,15.568,16.207,1024130,0
2011-10-27,16.632,17.07,16.312,16.96,1806595,0
2011-10-28,15.87,17.342,15.87,16.759,1136159,0
2011-10-31,16.551,16.613,15.929,16.077,947098,0
2011-11-01,15.459,15.947,15.232,15.386,1391009,0
2011-11-02,15.685,16.269,15.64,16.158,1333692,0
2011-11-03,16.423,16.895,16.12,16.777,1129264,0
2011-11-04,16.651,16.777,16.242,16.37,779634,0
2011-11-07,16.38,16.623,16.072,16.604,733266,0
2011-11-08,16.741,17.314,16.197,17.225,988558,0
2011-11-09,16.741,16.786,16.38,16.558,894951,0
2011-11-10,16.861,17.159,16.567,17.07,1693417,0
2011-11-11,17.298,17.798,17.196,17.323,862130,0
2011-11-14,17.323,17.462,16.987,17.215,623328,0
2011-11-15,17.169,17.169,16.386,16.586,968272,0
2011-11-16,16.386,16.525,15.965,15.995,1085647,0
2011-11-17,15.921,15.938,14.865,15.103,2281508,0
2011-11-18,15.111,15.576,15.059,15.294,1827931,0
2011-11-21,15.083,15.631,15.021,15.522,1254953,0
2011-11-22,15.522,15.704,15.275,15.31,783803,0
2011-11-23,15.156,15.195,14.565,14.747,977415,0
2011-11-25,14.603,14.865,14.502,14.511,428315,0
2011-11-28,14.92,15.068,14.69,14.738,1538973,0
2011-11-29,14.795,15.002,14.674,14.795,930501,0
2011-11-30,15.568,15.75,15.24,15.731,1264402,0
2011-12-01,15.65,16.515,15.585,16.207,1041725,0
2011-12-02,16.394,16.404,15.576,15.668,855785,0
2011-12-05,15.947,16.225,15.793,15.929,745221,0
2011-12-06,15.921,16.033,15.568,15.713,469022,0
2011-12-07,15.548,15.956,15.176,15.85,1243861,0
2011-12-08,15.741,15.832,15.12,15.166,969023,0
2011-12-09,15.195,15.548,15.075,15.421,1118460,0
2011-12-12,15.176,15.195,14.658,14.795,925098,0
2011-12-13,14.7,14.91,14.1,14.176,1877396,0
2011-12-14,14.037,14.546,13.83,14.502,1266080,0
2011-12-15,14.674,14.795,14.392,14.667,1219591,0
2011-12-16,14.847,15.376,14.795,14.93,1836482,0
2011-12-19,15.012,15.185,14.565,14.583,882279,0
2011-12-20,14.939,15.494,14.93,15.404,1114401,0
2011-12-21,15.302,15.723,15.12,15.631,1007952,0
2011-12-22,15.685,16.024,15.576,15.929,909764,0
2011-12-23,15.995,16.158,15.813,15.906,457016,0
2011-12-27,15.87,16.11,15.85,16.077,473379,0
2011-12-28,16.094,16.158,15.54,15.612,563474,0
2011-12-29,15.678,16.11,15.65,15.913,609111,0
2011-12-30,15.879,16.207,15.87,16.085,459420,0
2012-01-03,16.158,16.215,15.704,16.129,1496622,0
2012-01-04,16.024,16.094,15.484,15.54,627731,0
2012-01-05,15.459,15.704,15.412,15.66,556984,0
2012-01-06,15.621,15.956,15.44,15.86,798209,0
2012-01-09,15.965,16.062,15.512,15.75,1189122,0
2012-01-10,15.75,16.148,15.704,15.87,1072469,0
2012-01-11,15.86,16.225,15.723,16.129,677028,0
2012-01-12,16.197,16.259,15.87,16.11,977642,0
2012-01-13,15.887,15.995,15.431,15.75,813994,0
2012-01-17,15.956,16.077,15.302,15.31,710862,0
2012-01-18,15.222,16.148,15.068,16.103,970670,0
2012-01-19,16.148,16.225,15.793,15.929,1365839,0
2012-01-20,15.956,16.576,15.887,16.37,1455335,0
2012-01-23,16.404,17.096,16.394,17.07,1740672,0
2012-01-24,16.923,17.715,16.923,17.661,3402593,0
2012-01-25,17.615,18.434,17.37,18.389,1624274,0
2012-01-26,18.424,18.481,17.914,18.034,730473,0
2012-01-27,17.907,18.26,17.788,17.98,743976,0
2012-01-30,17.833,17.98,17.552,17.733,691496,0
2012-01-31,17.9,18.124,17.56,17.56,746853,0
2012-02-01,17.817,18.227,17.643,18.08,946386,0
2012-02-02,18.072,18.198,17.851,18.152,716315,0
2012-02-03,18.462,18.518,18.19,18.308,916803,0
2012-02-06,18.207,18.389,18.025,18.289,673964,0
2012-02-07,18.198,18.471,18.171,18.316,947711,0
2012-02-08,18.389,18.518,18.134,18.217,884262,0
2012-02-09,18.289,18.407,17.833,17.861,729404,0
2012-02-10,17.615,17.698,17.142,17.159,1591822,0
2012-02-13,17.389,18.299,17.114,18.207,2120260,0
2012-02-14,18.19,18.57,18.19,18.398,756092,0
2012-02-15,18.398,18.617,18.207,18.398,833231,0
2012-02-16,18.462,18.873,18.299,18.742,551778,0
2012-02-17,18.789,18.873,18.236,18.279,645520,0
2012-02-21,18.279,18.617,18.144,18.198,958867,0
2012-02-22,18.19,18.444,18.016,18.389,584348,0
2012-02-23,18.362,18.501,18.217,18.444,1019546,0
2012-02-24,18.471,19.256,18.308,19.1,1601633,0
2012-02-27,19.056,19.344,18.734,19.134,932974,0
2012-02-28,19.115,19.239,19.036,19.108,605229,0
2012-02-29,19.189,19.189,18.362,18.535,1005464,0
2012-03-01,18.552,18.76,18.434,18.462,639582,0
2012-03-02,18.627,18.789,18.207,18.27,615862,0
2012-03-05,18.207,18.607,18.161,18.597,565817,0
2012-03-06,18.289,18.501,18.114,18.289,1038921,0
2012-03-07,18.289,18.415,18.198,18.217,506330,0
2012-03-08,18.362,18.627,18.207,18.362,1339664,0
2012-03-09,18.407,18.916,18.344,18.854,1220032,0
2012-03-12,18.854,18.952,18.552,18.655,568752,0
2012-03-13,18.854,18.854,18.424,18.78,771535,0
2012-03-14,18.789,19.073,18.709,18.827,533262,0
2012-03-15,18.845,19.317,18.809,19.271,566407,0
2012-03-16,19.299,19.509,19.209,19.29,1395860,0
2012-03-19,19.229,19.6,19.162,19.401,497656,0
2012-03-20,19.256,19.256,18.819,18.916,437892,0
2012-03-21,18.916,19.036,18.715,18.845,343989,0
2012-03-22,18.636,18.78,18.415,18.552,585724,0
2012-03-23,18.543,18.655,18.326,18.434,488518,0
2012-03-26,18.607,19.036,18.607,19.017,457659,0
2012-03-27,19.091,19.115,18.819,18.819,356388,0
2012-03-28,18.789,19.017,18.56,18.752,422552,0
2012-03-29,18.645,18.933,18.501,18.752,416744,0
2012-03-30,18.925,18.943,18.518,18.645,433141,0
2012-04-02,18.543,19.124,18.543,19.065,556608,0
2012-04-03,18.962,19.209,18.76,18.873,410434,0
2012-04-04,18.636,18.682,18.354,18.535,1422809,0
2012-04-05,18.526,18.709,18.444,18.57,521615,0
2012-04-09,18.227,18.289,18.114,18.207,804516,0
2012-04-10,18.19,18.362,18.152,18.207,933461,0
2012-04-11,18.424,18.509,18.251,18.354,525761,0
2012-04-12,18.444,19.091,18.398,18.819,482702,0
2012-04-13,18.715,18.715,18.217,18.372,399580,0
2012-04-16,18.407,18.501,18.207,18.243,262060,0
2012-04-17,18.453,19.017,18.444,18.752,352995,0
2012-04-18,18.588,18.899,18.491,18.655,309446,0
2012-04-19,18.789,19.401,18.7,19.134,620829,0
2012-04-20,19.444,19.545,18.837,18.873,519242,0
2012-04-23,18.491,18.57,18.227,18.38,426407,0
2012-04-24,18.444,18.691,18.144,18.674,348252,0
2012-04-25,19.026,19.264,18.742,18.873,447876,0
2012-04-26,18.752,19.181,18.7,19.115,413773,0
2012-04-27,19.799,20.846,19.463,20.601,1486418,0
2012-04-30,20.637,20.703,20.22,20.384,725537,0
2012-05-01,20.428,20.894,20.247,20.522,818572,0
2012-05-02,20.409,20.532,20.067,20.356,443034,0
2012-05-03,20.275,20.329,20.047,20.126,495141,0
2012-05-04,20.047,20.191,19.583,19.921,618464,0
2012-05-07,19.755,19.999,19.636,19.99,457997,0
2012-05-08,19.781,20.057,19.437,20.008,566954,0
2012-05-09,19.737,19.817,19.481,19.692,502831,0
2012-05-10,19.894,20.047,19.49,19.554,551638,0
2012-05-11,19.382,19.583,19.108,19.189,489630,0
2012-05-14,18.933,19.091,18.76,18.827,406811,0
2012-05-15,18.78,18.916,18.316,18.552,634562,0
2012-05-16,18.655,18.77,18.326,18.335,504911,0
2012-05-17,18.289,18.398,17.914,17.952,589028,0
2012-05-18,17.942,18.025,17.351,17.56,1122925,0
2012-05-21,17.653,17.9,17.342,17.78,946728,0
2012-05-22,17.788,17.842,17.405,17.505,1186237,0
2012-05-23,17.38,17.761,17.051,17.751,825847,0
2012-05-24,17.761,17.88,17.314,17.57,396759,0
2012-05-25,17.643,17.817,17.534,17.634,350870,0
2012-05-29,17.751,17.914,17.598,17.851,473368,0
2012-05-30,17.607,17.698,17.332,17.524,674103,0
2012-05-31,17.578,17.653,17.114,17.423,750006,0
2012-06-01,17.096,17.251,16.786,16.878,596350,0
2012-06-04,17.096,17.851,16.969,17.179,639404,0
2012-06-05,17.096,17.751,16.843,17.741,758370,0
2012-06-06,17.907,18.462,17.741,18.453,680240,0
2012-06-07,18.724,18.933,18.434,18.453,756132,0
2012-06-08,18.398,18.715,18.19,18.617,522949,0
2012-06-11,18.845,18.854,18.407,18.407,600018,0
2012-06-12,18.518,18.78,18.389,18.518,733243,0
2012-06-13,18.518,19.065,18.354,18.655,845706,0
2012-06-14,18.715,19.108,18.198,18.873,956991,0
2012-06-15,18.933,19.239,18.752,19.219,620324,0
2012-06-18,19.073,19.418,19.056,19.229,445380,0
2012-06-19,19.308,19.536,19.046,19.527,696992,0
2012-06-20,19.481,20.309,19.481,19.937,1080181,0
2012-06-21,19.937,19.999,19.325,19.325,878048,0
2012-06-22,19.49,20.337,19.49,19.98,3703591,0
2012-06-25,19.702,19.781,19.401,19.728,695619,0
2012-06-26,19.711,20.008,19.643,19.945,422291,0
2012-06-27,19.999,20.563,19.945,20.384,713279,0
2012-06-28,20.163,21.028,19.953,20.737,1020144,0
2012-06-29,21.257,21.257,20.992,21.174,899012,0
2012-07-02,21.21,21.384,21.057,21.257,773514,0
2012-07-03,21.322,21.574,21.076,21.574,378599,0
2012-07-05,21.495,21.649,21.057,21.131,744418,0
2012-07-06,20.875,21.247,20.802,20.957,617830,0
2012-07-09,20.975,21.64,20.938,21.565,811837,0
2012-07-10,21.667,21.757,21.247,21.294,1224097,0
2012-07-11,21.374,21.693,21.322,21.658,764845,0
2012-07-12,21.547,21.556,21.084,21.384,494264,0
2012-07-13,21.505,22.157,21.458,22.075,526408,0
2012-07-16,22.122,22.167,21.684,21.931,344371,0
2012-07-17,22.03,22.304,21.667,21.884,346840,0
2012-07-18,21.785,22.276,21.766,22.157,544516,0
2012-07-19,22.186,22.411,21.949,22.212,452331,0
2012-07-20,21.866,22.212,21.866,22.003,476977,0
2012-07-23,21.547,21.547,20.492,20.61,1040779,0
2012-07-24,20.637,20.645,20.356,20.482,615378,0
2012-07-25,20.637,20.685,20.201,20.591,346541,0
2012-07-26,21.038,21.247,20.163,20.875,662364,0
2012-07-27,20.629,20.629,19.108,19.826,2075595,0
2012-07-30,19.884,20.265,19.884,20.191,651178,0
2012-07-31,20.23,20.655,20.112,20.391,587313,0
2012-08-01,20.539,20.693,19.971,19.971,599581,0
2012-08-02,19.855,20.163,19.692,19.772,502744,0
2012-08-03,20.084,20.601,20.075,20.374,638825,0
2012-08-06,20.247,20.522,20.094,20.283,867607,0
2012-08-07,20.356,20.601,20.283,20.438,467545,0
2012-08-08,20.401,20.591,20.008,20.573,580042,0
2012-08-09,20.547,20.764,20.409,20.532,357288,0
2012-08-10,20.522,20.563,20.23,20.428,339342,0
2012-08-13,20.337,20.482,19.971,20.182,291916,0
2012-08-14,20.23,20.309,19.98,20.028,261845,0
2012-08-15,19.999,20.29,19.98,20.211,374152,0
2012-08-16,20.191,20.337,19.912,20.283,357803,0
2012-08-17,20.211,20.211,20.067,20.143,595552,0
2012-08-20,20.134,20.492,19.921,20.23,738854,0
2012-08-21,20.275,20.856,20.275,20.773,902008,0
2012-08-22,20.755,21.174,20.637,21.131,789666,0
2012-08-23,21.057,21.183,20.866,21.009,383395,0
2012-08-24,20.904,21.102,20.745,20.875,456966,0
2012-08-27,20.912,20.984,20.645,20.885,436754,0
2012-08-28,20.938,21.121,20.773,21.057,408308,0
2012-08-29,21.028,21.355,20.929,21.312,409473,0
2012-08-30,21.2,21.21,21.019,21.038,184019,0
2012-08-31,21.23,21.304,20.773,20.846,376452,0
2012-09-04,20.802,21.165,20.745,21.131,465927,0
2012-09-05,20.966,21.23,20.966,21.112,708323,0
2012-09-06,21.174,22.075,21.157,21.958,635261,0
2012-09-07,22.113,22.431,22.021,22.352,377359,0
2012-09-10,22.377,22.66,22.313,22.36,1076925,0
2012-09-11,22.323,22.342,21.968,22.03,365678,0
2012-09-12,22.048,22.239,21.458,21.631,561877,0
2012-09-13,21.603,22.304,21.53,22.177,563796,0
2012-09-14,22.248,22.515,21.815,21.847,767698,0
2012-09-17,21.805,22.122,21.667,22.113,329540,0
2012-09-18,22.085,22.44,21.83,22.421,602697,0
2012-09-19,22.44,22.449,22.23,22.377,514236,0
2012-09-20,22.258,22.431,22.104,22.367,271687,0
2012-09-21,22.668,22.75,22.258,22.323,795475,0
2012-09-24,22.167,22.332,21.949,22.186,652243,0
2012-09-25,22.313,22.64,21.757,21.856,545527,0
2012-09-26,21.856,22.104,21.693,21.912,358215,0
2012-09-27,22.003,22.167,21.766,22.085,578554,0
2012-09-28,21.94,21.994,21.775,21.904,651157,0
2012-10-01,22.021,22.131,21.766,21.866,618578,0
2012-10-02,21.904,22.057,21.748,21.838,389798,0
2012-10-03,21.875,22.205,21.722,21.931,420628,0
2012-10-04,21.922,21.922,21.22,21.565,811698,0
2012-10-05,21.693,21.693,20.957,20.957,885482,0
2012-10-08,20.92,21.347,20.581,21.2,711262,0
2012-10-09,21.191,21.2,20.275,20.283,489594,0
2012-10-10,20.275,20.492,20.047,20.365,1336465,0
2012-10-11,20.539,20.665,20.201,20.201,382359,0
2012-10-12,20.153,20.3,19.953,20.047,533046,0
2012-10-15,20.075,20.275,19.98,20.118,392597,0
2012-10-16,20.238,20.428,20.018,20.29,481556,0
2012-10-17,20.329,20.61,20.265,20.447,410406,0
2012-10-18,20.384,20.573,20.3,20.428,709614,0
2012-10-19,20.391,20.419,20.018,20.309,739164,0
2012-10-22,20.22,20.309,20.018,20.3,384092,0
2012-10-23,20.084,20.23,19.928,20.211,407786,0
2012-10-24,20.3,20.482,20.153,20.275,293007,0
2012-10-25,20.337,20.693,20.309,20.61,349314,0
2012-10-26,21.394,21.394,20.581,20.793,1360198,0
2012-10-31,20.581,20.655,19.437,20.143,944999,0
2012-11-01,20.211,20.802,19.444,20.712,623157,0
2012-11-02,20.731,20.793,20.374,20.374,390816,0
2012-11-05,20.329,20.693,20.275,20.629,297020,0
2012-11-06,20.665,20.846,20.419,20.522,634142,0
2012-11-07,20.482,20.547,19.894,19.894,846847,0
2012-11-08,20.038,20.038,19.065,19.299,803462,0
2012-11-09,19.808,20.134,19.344,19.617,686293,0
2012-11-12,19.72,20.075,19.574,19.772,314665,0
2012-11-13,19.617,19.808,19.41,19.583,639389,0
2012-11-14,19.591,19.6,18.481,18.552,650662,0
2012-11-15,18.509,18.715,18.072,18.434,581852,0
2012-11-16,18.407,18.908,18.279,18.837,827587,0
2012-11-19,18.981,19.229,18.981,19.209,515714,0
2012-11-20,19.317,19.334,18.981,19.299,318032,0
2012-11-21,19.219,19.392,19.189,19.264,166467,0
2012-11-23,19.363,19.564,19.308,19.472,139897,0
2012-11-26,19.344,19.382,19.124,19.299,332518,0
2012-11-27,19.29,19.781,19.29,19.617,530105,0
2012-11-28,19.509,19.536,19.181,19.354,594150,0
2012-11-29,19.574,20.057,19.536,20.008,366156,0
2012-11-30,19.99,20.283,19.772,20.018,708530,0
2012-12-03,20.084,20.182,19.808,19.961,401121,0
2012-12-04,19.961,20.211,19.835,19.845,448618,0
2012-12-05,19.953,20.018,19.219,19.299,1018886,0
2012-12-06,19.281,19.299,19.115,19.209,633130,0
2012-12-07,19.299,19.392,19.091,19.209,655068,0
2012-12-10,19.189,19.472,19.1,19.281,549729,0
2012-12-11,19.344,19.98,19.153,19.765,787363,0
2012-12-12,19.875,19.99,19.189,19.219,515453,0
2012-12-13,19.219,19.392,19.065,19.239,556269,0
2012-12-14,19.134,19.344,18.916,19.056,532311,0
2012-12-17,19.115,19.172,18.952,19.134,497801,0
2012-12-18,19.209,19.617,19.181,19.617,473953,0
2012-12-19,19.481,19.961,19.256,19.765,680943,0
2012-12-20,19.746,20.365,19.626,19.945,751451,0
2012-12-21,19.428,19.772,19.162,19.325,1050488,0
2012-12-24,19.246,19.334,19.1,19.153,170221,0
2012-12-26,19.162,19.271,18.943,18.952,301516,0
2012-12-27,18.933,19.036,18.597,18.999,547716,0
2012-12-28,18.89,19.189,18.799,18.837,353475,0
2012-12-31,18.789,19.246,18.664,19.219,632819,0
2013-01-02,19.746,20.247,19.6,20.163,975503,0
2013-01-03,20.143,20.374,19.928,20.047,381781,0
2013-01-04,20.118,20.275,19.817,20.103,495572,0
2013-01-07,19.937,20.094,19.817,20.075,479258,0
2013-01-08,20.103,20.438,19.865,20.257,608600,0
2013-01-09,20.275,20.3,19.999,20.23,485049,0
2013-01-10,20.29,21.019,20.211,20.999,867928,0
2013-01-11,21.047,21.347,20.846,21.332,948668,0
2013-01-14,21.2,21.34,21.102,21.191,634043,0
2013-01-15,21.038,21.2,20.904,21.2,543917,0
2013-01-16,21.102,21.364,21.094,21.284,611657,0
2013-01-17,21.419,21.994,21.284,21.74,525635,0
2013-01-18,21.684,21.904,21.603,21.875,342891,0
2013-01-22,21.912,21.977,21.667,21.931,367295,0
2013-01-23,21.866,21.866,21.603,21.785,347994,0
2013-01-24,21.748,22.048,21.603,21.722,497763,0
2013-01-25,21.875,21.985,21.574,21.64,439429,0
2013-01-28,21.613,21.815,21.467,21.621,585638,0
2013-01-29,21.603,21.621,21.355,21.467,517175,0
2013-01-30,21.394,21.712,21.304,21.658,556257,0
2013-01-31,21.593,21.847,21.593,21.722,330919,0
2013-02-01,21.304,21.631,20.957,21.157,1037540,0
2013-02-04,20.957,21.112,20.428,20.61,706031,0
2013-02-05,20.755,20.966,20.482,20.755,547048,0
2013-02-06,20.601,20.837,20.447,20.828,703770,0
2013-02-07,20.828,20.866,20.581,20.764,393910,0
2013-02-08,20.802,21.084,20.737,21.019,217071,0
2013-02-11,21.038,21.094,20.783,21.076,487110,0
2013-02-12,20.975,21.038,20.629,20.783,267518,0
2013-02-13,20.875,21.121,20.802,20.966,340583,0
2013-02-14,20.938,20.938,20.745,20.802,279492,0
2013-02-15,20.904,20.912,20.374,20.456,1047369,0
2013-02-19,20.655,22.323,20.655,21.931,1889382,0
2013-02-20,22.039,22.714,22.03,22.394,1357065,0
2013-02-21,22.342,22.44,21.968,22.003,908106,0
2013-02-22,22.157,22.284,21.958,22.23,455100,0
2013-02-25,22.304,22.44,21.856,21.866,866069,0
2013-02-26,21.922,21.94,21.631,21.856,557995,0
2013-02-27,21.795,22.113,21.757,21.985,505227,0
2013-02-28,21.958,22.131,21.83,21.958,456484,0
2013-03-01,21.822,22.284,21.766,22.239,435401,0
2013-03-04,22.149,22.222,21.977,22.141,472593,0
2013-03-05,22.212,22.594,22.141,22.574,527340,0
2013-03-06,22.157,22.411,21.847,22.267,1197882,0
2013-03-07,22.258,22.411,22.131,22.332,497716,0
2013-03-08,22.542,22.542,22.276,22.342,1098215,0
2013-03-11,22.304,22.714,22.258,22.613,782338,0
2013-03-12,22.594,22.897,22.551,22.75,1185106,0
2013-03-13,22.741,22.887,22.64,22.814,780574,0
2013-03-14,22.879,23.114,22.804,22.986,635495,0
2013-03-15,23.012,23.012,22.758,22.849,590140,0
2013-03-18,22.122,22.534,21.968,22.304,519858,0
2013-03-19,22.421,22.505,22.113,22.332,751597,0
2013-03-20,22.849,24.033,22.849,23.524,1694743,0
2013-03-21,23.396,23.687,23.087,23.195,1064228,0
2013-03-22,23.351,23.432,23.195,23.313,337069,0
2013-03-25,23.377,23.614,23.287,23.496,363988,0
2013-03-26,23.833,23.962,23.533,23.67,509620,0
2013-03-27,23.387,23.823,23.342,23.806,363547,0
2013-03-28,23.806,24.023,23.65,24.004,841432,0
2013-04-01,23.943,24.125,23.687,24.014,477176,0
2013-04-02,24.107,24.935,24.052,24.861,1119389,0
2013-04-03,24.852,24.964,23.987,24.117,979997,0
2013-04-04,24.161,24.226,23.734,24.071,550023,0
2013-04-05,23.66,23.833,23.432,23.787,572782,0
2013-04-08,23.742,23.814,23.561,23.797,325008,0
2013-04-09,23.806,23.924,23.569,23.614,641833,0
2013-04-10,23.561,23.879,23.141,23.86,1190284,0
2013-04-11,23.806,24.415,23.787,24.415,508769,0
2013-04-12,24.38,24.571,23.962,24.144,398268,0
2013-04-15,24.004,24.043,23.105,23.432,725812,0
2013-04-16,23.479,23.624,23.114,23.614,597914,0
2013-04-17,23.624,23.632,23.032,23.361,467882,0
2013-04-18,23.414,23.451,23.012,23.105,423127,0
2013-04-19,23.195,23.469,23.07,23.361,471757,0
2013-04-22,23.387,23.387,22.823,23.287,372029,0
2013-04-23,23.442,23.66,23.251,23.66,293355,0
2013-04-24,23.823,24.052,23.687,24.004,425291,0
2013-04-25,24.014,24.624,23.979,24.161,667036,0
2013-04-26,24.196,25.481,24.196,24.744,885445,0
2013-04-29,24.964,25.146,24.535,24.69,483099,0
2013-04-30,24.509,25.034,24.362,25.034,652293,0
2013-05-01,24.606,25.299,24.606,25.079,1315603,0
2013-05-02,25.154,25.644,25.006,25.624,648198,0
2013-05-03,25.799,26.327,25.791,25.818,1552101,0
2013-05-06,25.855,25.955,25.701,25.863,348211,0
2013-05-07,26.009,26.29,25.908,26.164,689335,0
2013-05-08,26.173,26.5,26.063,26.5,370244,0
2013-05-09,26.49,26.619,26.29,26.445,423713,0
2013-05-10,26.445,27.109,26.385,27.037,470929,0
2013-05-13,26.892,27.1,26.565,27.047,437830,0
2013-05-14,27.009,27.264,27.001,27.239,313096,0
2013-05-15,27.1,27.347,27.001,27.338,389067,0
2013-05-16,27.31,27.502,27.147,27.427,366621,0
2013-05-17,27.585,27.912,27.412,27.637,574294,0
2013-05-20,27.637,27.975,27.637,27.847,507118,0
2013-05-21,27.875,28.048,27.627,27.675,466745,0
2013-05-22,27.704,27.929,27.375,27.484,680001,0
2013-05-23,27.248,27.656,27.138,27.585,794552,0
2013-05-24,27.502,27.54,27.282,27.347,378608,0
2013-05-28,27.694,27.993,27.61,27.766,585733,0
2013-05-29,27.558,27.766,26.236,26.902,843382,0
2013-05-30,27.009,27.302,26.845,27.292,515002,0
2013-05-31,27.162,27.392,26.63,26.668,1336043,0
2013-06-03,26.729,27.464,26.709,27.435,811721,0
2013-06-04,27.404,27.558,26.975,27.366,601986,0
2013-06-05,27.357,28.021,27.302,27.885,872018,0
2013-06-06,27.904,28.176,27.404,27.593,536224,0
2013-06-07,27.774,27.875,27.558,27.812,307090,0
2013-06-10,27.912,27.912,27.566,27.666,307925,0
2013-06-11,27.347,27.617,27.119,27.445,384784,0
2013-06-12,27.747,27.774,26.729,26.827,584789,0
2013-06-13,26.785,27.412,26.692,27.347,517896,0
2013-06-14,27.366,27.575,26.938,27.057,385509,0
2013-06-17,27.31,27.385,26.827,26.902,326899,0
2013-06-18,27.017,27.211,26.975,27.057,442604,0
2013-06-19,27.075,27.202,26.463,26.565,559369,0
2013-06-20,26.201,26.393,25.863,25.945,672368,0
2013-06-21,26.089,26.155,25.491,25.654,1162499,0
2013-06-24,25.501,25.772,25.042,25.225,1019176,0
2013-06-25,25.57,25.845,25.414,25.735,565925,0
2013-06-26,25.916,25.984,25.528,25.863,578504,0
2013-06-27,25.991,26.582,25.991,26.49,855894,0
2013-06-28,26.346,26.5,26.137,26.219,860709,0
2013-07-01,26.309,27.175,26.309,26.918,650472,0
2013-07-02,26.884,27.009,26.445,26.601,892220,0
2013-07-03,26.356,26.52,26.128,26.408,283605,0
2013-07-05,26.719,26.775,26.3,26.592,279564,0
2013-07-08,26.701,27.23,26.674,27.192,557449,0
2013-07-09,27.282,27.61,27.138,27.512,264835,0
2013-07-10,27.52,27.802,27.52,27.656,522681,0
2013-07-11,27.938,28.222,27.847,28.166,353865,0
2013-07-12,28.138,28.676,28.112,28.541,389379,0
2013-07-15,28.484,28.739,28.293,28.676,304238,0
2013-07-16,28.676,28.922,28.513,28.558,388221,0
2013-07-17,28.639,28.749,28.522,28.522,229465,0
2013-07-18,28.605,28.84,28.484,28.778,345131,0
2013-07-19,28.656,28.704,28.43,28.585,332375,0
2013-07-22,28.558,28.739,28.404,28.522,352610,0
2013-07-23,28.622,28.786,28.484,28.605,286361,0
2013-07-24,28.805,28.805,28.394,28.721,379161,0
2013-07-25,28.605,29.075,28.484,29.075,582397,0
2013-07-26,30.704,30.704,29.888,30.087,806873,0
2013-07-29,30.133,30.216,29.658,29.76,504852,0
2013-07-30,29.815,30.05,29.457,29.586,413042,0
2013-07-31,29.667,29.878,29.543,29.64,446030,0
2013-08-01,29.786,29.85,29.533,29.543,447480,0
2013-08-02,29.369,29.533,29.169,29.422,598002,0
2013-08-05,29.422,30.115,29.332,29.932,405101,0
2013-08-06,29.951,30.015,29.438,29.658,653611,0
2013-08-07,29.586,29.734,29.438,29.533,335552,0
2013-08-08,29.768,30.035,29.448,29.614,247104,0
2013-08-09,29.614,30.043,29.604,29.815,166489,0
2013-08-12,29.725,30.035,29.416,29.741,274568,0
2013-08-13,29.833,29.987,29.504,29.96,229157,0
2013-08-14,29.978,30.077,29.715,29.76,256155,0
2013-08-15,29.504,29.815,29.15,29.294,720674,0
2013-08-16,29.15,29.24,28.848,29.013,499248,0
2013-08-19,28.996,29.36,28.814,29.039,328749,0
2013-08-20,29.059,29.224,29.03,29.095,639706,0
2013-08-21,29.03,29.342,28.866,29.075,237410,0
2013-08-22,29.132,29.438,28.814,29.205,164996,0
2013-08-23,29.224,29.398,29.122,29.284,286000,0
2013-08-26,29.313,29.667,29.15,29.422,214905,0
2013-08-27,29.104,29.249,28.831,28.902,544277,0
2013-08-28,28.885,29.075,28.759,28.978,481508,0
2013-08-29,28.996,29.294,28.866,29.205,187309,0
2013-08-30,29.169,29.232,28.513,28.639,528190,0
2013-09-03,28.994,29.157,28.478,28.774,284996,0
2013-09-04,28.754,29.292,28.726,29.283,522445,0
2013-09-05,29.388,29.596,29.222,29.415,267866,0
2013-09-06,29.631,29.825,29.02,29.422,480047,0
2013-09-09,29.43,30.043,29.214,30.015,334038,0
2013-09-10,30.08,30.421,29.87,30.128,505583,0
2013-09-11,30.133,30.497,29.85,30.388,251732,0
2013-09-12,30.514,30.568,30.188,30.188,396930,0
2013-09-13,30.384,30.519,30.202,30.429,334427,0
2013-09-16,30.68,30.924,30.578,30.733,551866,0
2013-09-17,30.613,30.932,30.482,30.867,448320,0
2013-09-18,30.824,31.17,30.538,31.16,400391,0
2013-09-19,31.288,31.419,31.104,31.279,363208,0
2013-09-20,31.965,33.248,31.097,31.134,1206365,0
2013-09-23,31.014,31.508,30.448,31.444,773042,0
2013-09-24,31.391,31.857,31.197,31.315,483330,0
2013-09-25,31.435,31.508,31.124,31.217,372341,0
2013-09-26,31.207,31.783,31.197,31.306,427468,0
2013-09-27,31.078,31.646,30.912,31.419,596314,0
2013-09-30,31.18,31.773,30.997,31.555,451897,0
2013-10-01,31.592,32.131,31.536,32.123,366813,0
2013-10-02,31.965,32.533,31.73,32.469,607883,0
2013-10-03,32.313,32.763,32.093,32.386,465455,0
2013-10-04,32.369,32.87,32.084,32.131,623626,0
2013-10-07,31.92,32.515,31.911,32.386,344694,0
2013-10-08,32.506,32.879,32.113,32.113,304807,0
2013-10-09,32.185,32.917,32.021,32.313,546416,0
2013-10-10,32.672,33.119,32.533,33.036,358235,0
2013-10-11,32.907,33.11,32.889,33.036,479211,0
2013-10-14,32.837,33.147,32.706,33.101,368792,0
2013-10-15,33.055,33.404,32.654,32.672,408374,0
2013-10-16,32.879,33.119,32.635,32.697,497523,0
2013-10-17,32.644,32.984,32.551,32.8,620022,0
2013-10-18,33.081,33.275,33.065,33.248,527990,0
2013-10-21,33.229,33.723,33.11,33.375,523233,0
2013-10-22,33.44,33.704,33.365,33.385,503301,0
2013-10-23,33.201,33.44,33.026,33.275,326525,0
2013-10-24,33.275,33.302,32.396,32.396,667505,0
2013-10-25,32.443,32.984,31.911,31.984,988664,0
2013-10-28,31.984,32.148,31.765,31.92,778330,0
2013-10-29,33.267,33.87,31.939,32.185,1959725,0
2013-10-30,32.286,32.626,31.929,31.939,1044598,0
2013-10-31,32.068,32.515,32.001,32.131,601653,0
2013-11-01,32.061,32.113,31.47,31.663,976890,0
2013-11-04,31.702,32.031,31.692,31.875,560995,0
2013-11-05,31.672,31.875,31.334,31.343,570404,0
2013-11-06,31.46,31.902,31.244,31.244,1053684,0
2013-11-07,31.343,31.49,30.439,30.632,1477632,0
2013-11-08,30.632,31.381,30.473,31.324,903663,0
2013-11-11,31.391,31.583,31.279,31.499,220481,0
2013-11-12,31.381,31.608,31.253,31.555,511628,0
2013-11-13,31.592,32.36,31.207,32.313,1120177,0
2013-11-14,32.313,32.588,32.131,32.462,492318,0
2013-11-15,32.462,32.644,32.061,32.205,284517,0
2013-11-18,32.223,32.597,31.573,31.646,322362,0
2013-11-19,31.565,31.636,30.96,31.207,368336,0
2013-11-20,31.324,31.8,31.227,31.353,403566,0
2013-11-21,31.41,31.636,31.207,31.401,601780,0
2013-11-22,31.499,31.72,31.18,31.692,351960,0
2013-11-25,31.712,31.902,31.401,31.712,264928,0
2013-11-26,31.737,32.443,31.656,32.25,488454,0
2013-11-27,32.378,32.706,32.305,32.663,322008,0
2013-11-29,32.828,33.081,32.663,32.753,217222,0
2013-12-02,32.688,32.688,32.386,32.515,304037,0
2013-12-03,32.378,32.433,32.157,32.26,396622,0
2013-12-04,32.148,32.68,31.965,32.57,299021,0
2013-12-05,32.469,32.561,32.277,32.313,306940,0
2013-12-06,32.561,32.828,32.462,32.478,361009,0
2013-12-09,32.497,32.714,32.148,32.26,503020,0
2013-12-10,32.232,32.994,32.113,32.697,738427,0
2013-12-11,32.809,32.828,31.885,31.929,1161447,0
2013-12-12,31.939,32.26,31.573,31.746,1100140,0
2013-12-13,31.92,32.269,31.829,32.157,414182,0
2013-12-16,32.286,32.462,32.011,32.157,300965,0
2013-12-17,32.093,32.113,31.453,31.702,825950,0
2013-12-18,31.838,32.051,31.362,31.756,1082411,0
2013-12-19,31.756,31.756,30.796,31.124,754640,0
2013-12-20,30.692,31.097,30.529,30.885,1729617,0
2013-12-23,30.932,31.114,30.71,30.748,615525,0
2013-12-24,30.71,31.114,30.676,30.95,232648,0
2013-12-26,31.104,31.324,30.786,30.885,289733,0
2013-12-27,30.657,30.815,30.375,30.51,652957,0
2013-12-30,30.482,30.668,30.335,30.547,477416,0
2013-12-31,30.677,30.779,30.51,30.658,432058,0
2014-01-02,30.529,30.779,30.316,30.624,636062,0
2014-01-03,30.65,30.825,30.492,30.538,462495,0
2014-01-06,29.822,30.739,29.075,29.757,1522846,0
2014-01-07,29.775,30.731,29.775,30.693,726510,0
2014-01-08,30.557,30.834,30.473,30.677,609919,0
2014-01-09,30.721,30.896,30.218,30.834,905589,0
2014-01-10,30.788,31.32,30.693,30.749,651399,0
2014-01-13,30.731,30.914,30.519,30.721,816476,0
2014-01-14,30.877,31.358,30.769,31.09,900608,0
2014-01-15,31.183,31.643,31.108,31.588,507778,0
2014-01-16,31.613,32,31.431,31.927,563079,0
2014-01-17,31.856,32,31.376,31.415,318776,0
2014-01-21,31.588,31.623,30.721,30.759,373475,0
2014-01-22,30.739,30.779,29.757,29.895,918945,0
2014-01-23,29.895,29.967,29.626,29.941,442896,0
2014-01-24,29.673,29.857,28.976,28.994,681622,0
2014-01-27,29.011,29.25,28.607,28.744,573165,0
2014-01-28,28.68,28.844,28.404,28.69,857806,0
2014-01-29,28.607,28.754,28.301,28.524,913380,0
2014-01-30,28.67,28.939,28.543,28.801,461335,0
2014-01-31,28.385,28.844,28.368,28.634,715420,0
2014-02-03,28.698,28.716,27.88,27.972,897773,0
2014-02-04,28.082,28.082,27.559,27.649,650406,0
2014-02-05,27.484,28.193,27.435,27.833,529702,0
2014-02-06,27.833,28.193,27.806,28.146,497703,0
2014-02-07,28.359,28.643,28.128,28.543,530554,0
2014-02-10,28.561,29.601,28.543,29.459,836167,0
2014-02-11,29.425,30.65,29.425,30.244,1219484,0
2014-02-12,30.18,30.448,29.848,29.986,682715,0
2014-02-13,29.783,30.574,29.783,30.557,508744,0
2014-02-14,30.604,30.658,30.253,30.383,223196,0
2014-02-18,30.492,30.808,30.316,30.658,505393,0
2014-02-19,30.633,30.633,30.142,30.16,493642,0
2014-02-20,29.441,30.096,29.15,29.793,1048648,0
2014-02-21,29.921,30.126,29.314,29.371,591733,0
2014-02-24,29.352,29.747,29.277,29.418,503255,0
2014-02-25,29.334,29.499,29.169,29.214,414845,0
2014-02-26,29.186,29.903,29.186,29.644,520292,0
2014-02-27,29.527,30.015,29.418,30.005,375760,0
2014-02-28,30.087,30.345,29.848,30.068,832365,0
2014-03-03,29.783,30.17,29.693,30.096,619245,0
2014-03-04,30.473,30.953,30.448,30.798,811423,0
2014-03-05,30.739,30.769,30.345,30.364,711403,0
2014-03-06,30.401,30.473,29.876,29.903,664954,0
2014-03-07,30.116,30.18,29.802,29.995,738769,0
2014-03-10,29.977,30.16,29.766,30.133,435582,0
2014-03-11,30.2,30.374,29.831,29.912,494749,0
2014-03-12,29.757,30.106,29.683,30.087,289271,0
2014-03-13,30.142,30.244,29.214,29.224,572662,0
2014-03-14,29.14,29.654,29.037,29.25,436404,0
2014-03-17,29.441,29.73,29.214,29.224,409037,0
2014-03-18,29.344,29.995,29.314,29.977,540460,0
2014-03-19,30.043,30.693,29.967,30.574,585776,0
2014-03-20,30.584,31.183,30.566,30.982,782626,0
2014-03-21,31.09,31.238,30.482,30.529,528120,0
2014-03-24,30.584,30.769,30.106,30.658,719319,0
2014-03-25,30.711,31.669,30.711,31.495,1080820,0
2014-03-26,31.699,32.883,31.633,32.571,1521223,0
2014-03-27,32.553,32.619,31.973,32.589,595038,0
2014-03-28,32.666,32.913,32.275,32.433,800202,0
2014-03-31,32.691,33.275,32.498,33.229,484132,0
2014-04-01,32.923,33.21,32.675,32.971,592559,0
2014-04-02,32.951,33.275,32.85,33.2,486233,0
2014-04-03,33.117,33.21,32.691,33.015,319509,0
2014-04-04,33.043,33.432,32.396,32.453,723024,0
2014-04-07,32.386,32.609,31.943,32.138,467484,0
2014-04-08,32.109,32.599,31.898,32.488,502137,0
2014-04-09,32.58,32.691,32.275,32.675,328783,0
2014-04-10,32.666,32.718,31.914,32.007,611402,0
2014-04-11,31.609,32.027,31.434,31.518,520036,0
2014-04-14,31.888,31.999,31.444,31.722,470972,0
2014-04-15,31.86,31.989,31.332,31.923,307747,0
2014-04-16,32.017,32.119,31.674,31.86,310086,0
2014-04-17,31.657,32.138,31.233,31.971,264562,0
2014-04-21,31.943,32.589,31.914,32.414,409293,0
2014-04-22,32.414,33,32.414,32.757,523153,0
2014-04-23,32.609,32.832,32.312,32.405,539770,0
2014-04-24,32.563,32.571,31.573,31.618,1030778,0
2014-04-25,31.618,31.824,31.233,31.565,728087,0
2014-04-28,31.565,32.037,31.48,31.722,661949,0
2014-04-29,30.788,31.555,30.565,31.426,981934,0
2014-04-30,31.418,32.203,31.322,32.037,691108,0
2014-05-01,32.09,32.462,31.49,32.138,931629,0
2014-05-02,32.267,33.174,32.047,32.164,1049185,0
2014-05-05,31.999,32.017,31.546,31.86,405923,0
2014-05-06,31.704,31.961,31.47,31.536,525324,0
2014-05-07,31.508,31.508,30.925,31.055,677767,0
2014-05-08,31.008,31.36,30.769,30.788,309392,0
2014-05-09,30.657,31.203,30.603,31.193,329952,0
2014-05-12,31.426,32.09,31.426,31.869,431302,0
2014-05-13,31.785,32.08,31.536,31.555,515477,0
2014-05-14,31.499,31.638,31.12,31.148,456361,0
2014-05-15,31.047,31.092,30.613,31.018,420999,0
2014-05-16,30.915,31.092,30.641,30.825,503161,0
2014-05-19,30.739,31.408,30.711,31.11,393674,0
2014-05-20,31.176,31.305,30.844,31.139,492239,0
2014-05-21,31.267,31.657,31.213,31.295,508051,0
2014-05-22,31.286,31.694,31.241,31.47,456356,0
2014-05-23,31.565,31.694,31.313,31.518,980441,0
2014-05-27,31.722,32.526,31.638,32.479,854736,0
2014-05-28,32.453,32.747,32.275,32.294,448891,0
2014-05-29,32.488,32.535,31.971,32.405,382593,0
2014-05-30,32.312,32.58,32.312,32.479,484969,0
2014-06-02,32.498,32.589,32.037,32.223,428040,0
2014-06-03,32.322,33.229,32.322,33.182,571913,0
2014-06-04,33.071,33.46,32.913,33.31,383344,0
2014-06-05,33.386,34.172,33.229,34.172,413844,0
2014-06-06,34.309,34.849,34.182,34.385,446521,0
2014-06-09,34.283,34.45,34.144,34.264,540648,0
2014-06-10,34.079,34.264,33.736,34.125,380400,0
2014-06-11,34.062,34.062,33.424,33.618,344355,0
2014-06-12,33.515,33.599,32.913,33.043,472718,0
2014-06-13,33.071,33.32,32.776,33.146,235625,0
2014-06-16,33.108,33.238,32.747,33.089,344682,0
2014-06-17,33.127,33.552,33.099,33.238,316139,0
2014-06-18,33.164,33.219,32.766,33.174,301832,0
2014-06-19,33.19,33.644,33.053,33.627,266395,0
2014-06-20,33.774,34.394,33.774,34.22,660956,0
2014-06-23,34.21,34.385,33.691,33.969,377248,0
2014-06-24,33.939,33.979,33.127,33.219,656562,0
2014-06-25,33.071,33.396,32.701,33.108,291357,0
2014-06-26,33.053,33.117,32.479,32.728,269728,0
2014-06-27,32.552,33.622,32.31,33.594,674518,0
2014-06-30,33.547,33.631,33.081,33.343,357000,0
2014-07-01,33.464,34.142,33.464,34.076,480213,0
2014-07-02,33.966,34.665,33.908,34.645,360394,0
2014-07-03,34.763,34.959,34.318,34.459,250590,0
2014-07-07,34.367,34.459,33.733,33.751,333676,0
2014-07-08,33.622,33.799,33.295,33.622,311722,0
2014-07-09,33.742,33.826,33.419,33.696,204116,0
2014-07-10,33.129,33.77,33.101,33.696,250539,0
2014-07-11,33.696,33.696,33.261,33.481,194520,0
2014-07-14,33.668,33.936,33.528,33.678,343137,0
2014-07-15,33.604,34.032,33.203,33.287,269069,0
2014-07-16,33.594,34.367,33.547,34.142,388911,0
2014-07-17,34.161,34.861,33.37,33.5,451589,0
2014-07-18,33.409,33.659,33.184,33.36,541539,0
2014-07-21,33.212,33.594,32.804,33.472,448557,0
2014-07-22,33.547,34.263,33.464,34.243,496141,0
2014-07-23,34.234,34.328,33.956,34.076,361538,0
2014-07-24,34.05,34.347,33.881,34.041,507216,0
2014-07-25,33.946,35.676,33.873,34.568,544086,0
2014-07-28,34.576,35.072,34.29,34.989,542564,0
2014-07-29,37.295,39.422,36.94,37.135,1613308,0
2014-07-30,37.591,37.591,36.261,36.857,948224,0
2014-07-31,36.726,36.94,35.619,35.629,759256,0
2014-08-01,35.705,36.243,35.639,35.767,749865,0
2014-08-04,35.972,36.197,35.705,35.982,665794,0
2014-08-05,35.992,37.19,35.882,36.475,763665,0
2014-08-06,36.308,36.744,36.197,36.7,443254,0
2014-08-07,36.847,36.949,36.392,36.55,316138,0
2014-08-08,36.475,36.709,36.085,36.569,408112,0
2014-08-11,36.718,36.866,36.392,36.726,325828,0
2014-08-12,36.578,36.829,36.299,36.437,369914,0
2014-08-13,36.485,37.022,36.466,36.968,356938,0
2014-08-14,37.07,37.19,37.006,37.172,279895,0
2014-08-15,37.49,37.507,36.456,36.734,375225,0
2014-08-18,36.978,37.376,36.772,37.247,379124,0
2014-08-19,37.321,37.47,37.209,37.304,443753,0
2014-08-20,37.209,37.304,36.809,36.93,285652,0
2014-08-21,37.006,37.126,36.744,37.006,416990,0
2014-08-22,37.051,37.126,36.661,36.866,567083,0
2014-08-25,37.135,37.237,36.8,36.884,369679,0
2014-08-26,37.013,37.145,36.922,37.032,460373,0
2014-08-27,37.032,37.145,36.792,36.894,406187,0
2014-08-28,36.829,36.838,36.475,36.55,326307,0
2014-08-29,36.532,37.032,36.466,36.614,446991,0
2014-09-02,36.763,36.763,36.112,36.614,386828,0
2014-09-03,36.763,37.08,36.447,36.494,315676,0
2014-09-04,36.466,36.624,35.777,35.825,535761,0
2014-09-05,35.787,36.437,35.714,36.299,250546,0
2014-09-08,36.383,37.247,36.345,37.228,476323,0
2014-09-09,37.181,37.767,36.691,37.181,688532,0
2014-09-10,37.099,37.304,36.819,36.94,304472,0
2014-09-11,36.809,37.563,36.681,37.543,366359,0
2014-09-12,37.563,37.748,36.7,36.857,428092,0
2014-09-15,36.875,37.006,36.01,36.029,264759,0
2014-09-16,35.982,36.532,35.843,36.355,331002,0
2014-09-17,36.299,36.485,35.843,36.02,220512,0
2014-09-18,36.121,36.365,36.01,36.225,142531,0
2014-09-19,36.29,36.29,35.574,35.723,512610,0
2014-09-22,35.723,35.733,35.035,35.581,401830,0
2014-09-23,35.566,35.739,35.082,35.116,326759,0
2014-09-24,35.092,35.33,34.802,35.164,266963,0
2014-09-25,35.017,35.287,34.263,34.263,361600,0
2014-09-26,34.253,34.253,33.39,33.668,644074,0
2014-09-29,33.574,34.415,33.508,34.322,739069,0
2014-09-30,34.5,34.839,34.004,34.5,778918,0
2014-10-01,34.388,34.866,33.752,34.388,748203,0
2014-10-02,34.388,35.212,34.164,35.153,588716,0
2014-10-03,35.538,35.857,35.202,35.699,439057,0
2014-10-06,35.699,35.876,35.239,35.312,462288,0
2014-10-07,35.071,35.38,34.866,34.967,529921,0
2014-10-08,34.928,35.92,34.75,35.886,454502,0
2014-10-09,35.986,36.08,35.081,35.295,509711,0
2014-10-10,35.173,35.996,35.006,35.044,408149,0
2014-10-13,34.997,35.838,34.799,35.212,438801,0
2014-10-14,35.407,36.034,34.967,35.091,478772,0
2014-10-15,34.631,35.583,34.014,35.36,602430,0
2014-10-16,35.304,36.239,34.997,35.957,560446,0
2014-10-17,36.415,36.69,35.689,35.735,456439,0
2014-10-20,35.64,36.054,35.454,36.044,422394,0
2014-10-21,36.126,37.288,36.09,37.288,508551,0
2014-10-22,37.22,37.35,36.295,36.473,306166,0
2014-10-23,36.866,37.51,36.753,37.249,340424,0
2014-10-24,37.389,37.867,37.062,37.811,342290,0
2014-10-27,37.726,37.959,37.341,37.913,414435,0
2014-10-28,36.548,36.743,35.062,36.651,1555593,0
2014-10-29,36.922,37.211,36.425,36.743,747415,0
2014-10-30,36.67,37.389,36.435,37.033,570119,0
2014-10-31,37.642,38.016,37.164,37.707,557758,0
2014-11-03,37.633,37.94,37.147,37.35,396472,0
2014-11-04,37.211,37.445,36.622,37.007,438767,0
2014-11-05,37.174,37.623,36.857,37.164,340085,0
2014-11-06,37.278,37.633,36.762,37.604,274217,0
2014-11-07,37.418,37.67,36.425,36.583,689422,0
2014-11-10,36.708,36.969,36.1,36.567,561686,0
2014-11-11,36.567,36.699,36.362,36.511,374787,0
2014-11-12,36.295,36.483,35.939,36.313,384359,0
2014-11-13,36.398,36.69,36.154,36.322,364299,0
2014-11-14,36.267,36.463,35.818,36.006,234517,0
2014-11-17,36.044,36.352,35.798,35.939,302489,0
2014-11-18,35.996,36.67,35.996,36.239,339818,0
2014-11-19,36.23,36.277,35.548,35.699,499955,0
2014-11-20,35.603,36.295,35.509,35.996,348717,0
2014-11-21,36.463,36.68,35.699,35.761,359756,0
2014-11-24,35.966,37.733,35.957,37.623,825431,0
2014-11-25,37.791,37.949,37.51,37.595,500940,0
2014-11-26,37.698,38.184,37.474,37.949,612401,0
2014-11-28,38.128,38.949,37.781,38.454,262322,0
2014-12-01,38.522,38.621,38.333,38.436,475281,0
2014-12-02,38.532,38.848,38.418,38.512,438898,0
2014-12-03,38.604,39.212,38.436,39.025,269284,0
2014-12-04,39.025,39.269,38.744,38.923,167916,0
2014-12-05,38.887,39.11,38.681,38.809,403518,0
2014-12-08,38.809,39.203,38.249,38.249,398948,0
2014-12-09,37.801,38.119,37.52,37.576,687047,0
2014-12-10,37.537,37.66,35.789,35.818,930898,0
2014-12-11,36.08,36.444,35.996,36.09,398956,0
2014-12-12,35.857,36.054,35.015,35.024,546288,0
2014-12-15,35.153,35.473,34.202,34.938,742867,0
2014-12-16,34.799,35.23,34.548,34.555,600238,0
2014-12-17,35.024,36.034,34.76,35.509,1254903,0
2014-12-18,35.847,37.155,35.847,36.969,909613,0
2014-12-19,36.998,37.557,36.212,37.52,1698388,0
2014-12-22,37.389,38.445,37.23,38.372,572580,0
2014-12-23,38.54,38.585,37.595,37.707,384013,0
2014-12-24,37.858,38.119,37.464,37.82,146448,0
2014-12-26,38.036,38.036,37.324,37.398,372055,0
2014-12-29,37.341,37.566,36.838,36.894,434780,0
2014-12-30,36.884,37.222,36.481,36.566,463907,0
2014-12-31,36.698,36.77,36.075,36.15,336725,0
2015-01-02,36.218,36.339,34.846,35.023,733758,0
2015-01-05,34.918,35.653,34.619,34.909,1052859,0
2015-01-06,35.053,35.212,34.271,34.638,547240,0
2015-01-07,34.986,35.812,34.778,35.702,827563,0
2015-01-08,35.9,36.556,35.9,36.546,1014557,0
2015-01-09,36.659,37.458,36.519,37.138,885226,0
2015-01-12,37.28,37.326,36.263,37.043,662125,0
2015-01-13,37.043,37.589,35.053,36.283,1042088,0
2015-01-14,36.085,36.829,35.802,36.689,656635,0
2015-01-15,36.761,37.693,36.451,37.439,932394,0
2015-01-16,36.959,38.613,36.94,38.539,791277,0
2015-01-20,38.763,39.157,37.815,38.417,816077,0
2015-01-21,38.407,39.113,37.871,38.681,602963,0
2015-01-22,38.82,41.085,38.651,41.057,1170693,0
2015-01-23,40.869,41.135,40.354,40.568,762453,0
2015-01-26,40.672,40.974,40.192,40.956,613444,0
2015-01-27,40.568,41.312,40.503,41.115,792900,0
2015-01-28,41.254,41.529,40.946,41.294,941592,0
2015-01-29,41.376,42.063,41.057,42.063,868912,0
2015-01-30,41.707,42.11,41.36,41.452,1580068,0
2015-02-02,41.452,41.65,40.841,41.65,604446,0
2015-02-03,41.641,42.392,41.404,42.232,490111,0
2015-02-04,41.839,42.139,41.35,41.556,726838,0
2015-02-05,41.547,42.731,41.538,42.636,646871,0
2015-02-06,42.477,42.665,41.688,42.176,642291,0
2015-02-09,41.951,42.149,41.669,41.743,721110,0
2015-02-10,42.017,42.307,41.753,42.159,357410,0
2015-02-11,42.063,42.543,41.876,42.035,427041,0
2015-02-12,42.194,42.392,41.979,42.025,282767,0
2015-02-13,41.988,42.336,41.385,42.307,402417,0
2015-02-17,42.081,42.702,41.763,42.298,769330,0
2015-02-18,42.204,42.356,41.452,41.931,608323,0
2015-02-19,41.922,42.45,41.771,42.214,338739,0
2015-02-20,42.055,42.468,41.753,42.055,596754,0
2015-02-23,42.063,42.581,41.65,42.572,588517,0
2015-02-24,42.675,43.661,42.167,42.636,551339,0
2015-02-25,42.572,42.572,40.182,40.56,2041089,0
2015-02-26,40.455,41.65,40.239,41.434,1234004,0
2015-02-27,41.304,41.376,40.72,40.85,623631,0
2015-03-02,41.011,42.13,40.917,41.461,597575,0
2015-03-03,41.154,41.187,40.249,40.551,784072,0
2015-03-04,40.278,41.264,39.855,40.155,1178236,0
2015-03-05,40.259,40.268,39.6,39.742,585233,0
2015-03-06,39.478,39.93,39.122,39.413,483953,0
2015-03-09,39.403,39.93,38.558,38.576,718111,0
2015-03-10,38.35,39.657,38.171,39.272,1147915,0
2015-03-11,39.459,40.08,39.301,39.93,1078018,0
2015-03-12,40.08,40.588,39.93,40.418,666301,0
2015-03-13,40.278,40.615,39.706,40.372,582148,0
2015-03-16,40.663,41.145,40.23,40.493,465656,0
2015-03-17,40.268,40.7,40.071,40.654,624704,0
2015-03-18,40.682,41.509,40.485,41.404,428951,0
2015-03-19,41.36,42.271,41.105,42.251,437995,0
2015-03-20,42.495,42.636,42.017,42.581,821412,0
2015-03-23,42.572,44.103,42.356,43.783,1278984,0
2015-03-24,43.612,43.801,43.04,43.266,587149,0
2015-03-25,43.238,43.238,41.621,41.688,1035891,0
2015-03-26,41.452,42.035,40.917,41.612,609704,0
2015-03-27,41.547,42.626,41.547,42.477,534702,0
2015-03-30,43.27,43.27,42.24,42.307,423993,0
2015-03-31,42.118,42.26,41.739,41.891,455477,0
2015-04-01,41.787,41.968,41.06,41.739,526499,0
2015-04-02,41.57,42.364,41.561,41.684,594693,0
2015-04-06,41.486,42.41,41.438,42.223,504789,0
2015-04-07,42.335,42.495,41.978,42.023,448446,0
2015-04-08,42.023,42.647,41.882,42.43,631648,0
2015-04-09,42.42,42.563,41.938,42.231,639997,0
2015-04-10,42.468,42.817,42.118,42.184,663628,0
2015-04-13,42.325,42.553,42.07,42.213,445703,0
2015-04-14,42.015,42.572,41.675,41.948,245882,0
2015-04-15,42.345,43.527,42.203,43.487,813297,0
2015-04-16,43.366,43.752,43.289,43.734,507392,0
2015-04-17,43.517,43.517,42.657,43.195,549582,0
2015-04-20,43.366,43.411,42.817,43.157,334335,0
2015-04-21,43.251,43.734,43.195,43.317,457992,0
2015-04-22,43.44,43.912,42.289,43.769,755489,0
2015-04-23,43.697,44.223,43.26,44.111,408003,0
2015-04-24,44.081,44.215,43.827,44.159,606976,0
2015-04-27,44.169,44.223,43.677,43.807,1482071,0
2015-04-28,43.902,45.291,43.467,45.262,1143746,0
2015-04-29,45.234,45.234,44.111,45.131,1300679,0
2015-04-30,44.829,45.111,42.686,42.703,1499120,0
2015-05-01,42.779,42.779,40.162,41.088,2768454,0
2015-05-04,41.078,41.466,40.73,40.928,1120872,0
2015-05-05,40.797,40.89,39.068,39.615,1919620,0
2015-05-06,39.673,39.937,39.286,39.483,949283,0
2015-05-07,39.473,39.908,39.21,39.643,490227,0
2015-05-08,40.137,40.353,39.785,39.992,1759933,0
2015-05-11,39.965,40.38,39.947,40.145,624448,0
2015-05-12,40.127,40.616,39.766,39.947,984126,0
2015-05-13,40.078,40.087,39.106,39.673,1095670,0
2015-05-14,39.823,41.06,39.643,40.899,765602,0
2015-05-15,40.899,41.306,40.692,40.968,484960,0
2015-05-18,40.909,41.826,40.597,41.722,515415,0
2015-05-19,41.561,42.203,41.561,41.703,546330,0
2015-05-20,41.712,42.458,41.608,42.118,524275,0
2015-05-21,41.968,42.203,41.201,41.409,643190,0
2015-05-22,41.363,42.089,41.238,41.409,534970,0
2015-05-26,41.221,41.505,40.418,40.721,505383,0
2015-05-27,40.909,41.128,40.372,40.987,803303,0
2015-05-28,40.861,41.174,40.664,40.958,461677,0
2015-05-29,40.909,41.288,40.372,40.759,389472,0
2015-06-01,40.871,40.89,40.154,40.541,448673,0
2015-06-02,40.418,41.183,40.211,41.04,443178,0
2015-06-03,41.05,41.298,40.777,41.118,383966,0
2015-06-04,40.997,41.221,40.749,41.078,452797,0
2015-06-05,40.852,41.02,40.191,40.88,608141,0
2015-06-08,41.02,41.836,40.749,41.316,643190,0
2015-06-09,41.344,41.561,40.938,41.211,469734,0
2015-06-10,41.183,41.288,40.503,40.88,852405,0
2015-06-11,41.542,45.035,41.542,44.772,4645726,0
2015-06-12,44.649,45.026,44.14,44.196,2124414,0
2015-06-15,43.884,44.402,43.769,44.091,1225705,0
2015-06-16,44.045,44.555,43.998,44.421,1312537,0
2015-06-17,44.231,44.63,44.231,44.385,1286702,0
2015-06-18,44.441,44.762,44.241,44.451,973682,0
2015-06-19,44.649,45.301,44.46,44.856,841103,0
2015-06-22,45.348,45.451,44.839,44.971,567267,0
2015-06-23,45.111,45.242,44.101,44.402,662447,0
2015-06-24,44.215,44.231,43.45,43.734,951126,0
2015-06-25,43.912,45.072,43.582,44.385,1226234,0
2015-06-26,44.527,44.856,43.876,44.281,1403181,0
2015-06-29,43.987,44.518,43.561,43.625,607314,0
2015-06-30,44.071,44.196,43.588,43.694,473616,0
2015-07-01,44.044,44.442,43.777,44.071,694391,0
2015-07-02,45.836,45.836,44.632,45.22,978492,0
2015-07-06,44.68,44.984,44.452,44.689,769236,0
2015-07-07,44.794,44.935,43.958,44.603,783048,0
2015-07-08,44.231,44.319,43.312,43.454,502003,0
2015-07-09,43.892,43.958,43.503,43.552,442863,0
2015-07-10,44.09,44.11,43.579,43.815,424414,0
2015-07-13,44.006,44.186,43.523,43.644,713259,0
2015-07-14,43.606,43.883,43.407,43.787,541565,0
2015-07-15,43.825,43.977,43.133,43.171,429564,0
2015-07-16,43.352,43.533,42.972,43.029,447711,0
2015-07-17,43.171,43.342,42.716,42.915,343559,0
2015-07-20,42.992,43.416,42.716,43.381,574528,0
2015-07-21,43.304,43.845,42.735,43.416,858421,0
2015-07-22,43.372,44.09,43.256,43.874,725171,0
2015-07-23,44.025,44.651,43.654,44.442,766813,0
2015-07-24,44.301,44.385,43.92,44.13,727704,0
2015-07-27,43.865,43.865,43.265,43.606,941595,0
2015-07-28,43.714,44.223,42.962,44.061,651063,0
2015-07-29,44.044,44.301,43.704,44.006,555132,0
2015-07-30,42.763,42.982,41.595,42.782,2131451,0
2015-07-31,42.895,43.552,42.706,43.352,1308134,0
2015-08-03,43.381,44.158,43.352,43.929,1203140,0
2015-08-04,43.483,44.774,43.483,44.642,878029,0
2015-08-05,44.794,45.886,43.57,44.044,1569257,0
2015-08-06,44.034,44.215,42.639,43.237,625480,0
2015-08-07,42.992,43.086,41.967,42.574,648218,0
2015-08-10,42.877,43.162,42.497,42.735,500842,0
2015-08-11,42.421,42.84,42.193,42.659,745859,0
2015-08-12,42.421,42.877,41.985,42.82,640627,0
2015-08-13,42.886,43.181,42.175,42.545,468477,0
2015-08-14,42.649,42.942,42.231,42.895,298861,0
2015-08-17,42.583,43.2,42.24,43.191,399113,0
2015-08-18,43.162,43.218,42.716,42.735,339236,0
2015-08-19,42.601,42.791,41.654,42.592,765231,0
2015-08-20,42.193,42.564,41.234,41.312,542587,0
2015-08-21,40.449,40.999,39.841,40.543,653699,0
2015-08-24,38.372,40.154,38.152,38.635,817808,0
2015-08-25,39.641,40.002,38.874,39.166,950768,0
2015-08-26,39.851,40.298,38.779,40.192,605943,0
2015-08-27,40.43,41.17,40.145,40.942,574318,0
2015-08-28,40.932,41.254,40.581,41.123,441388,0
2015-08-31,41.064,41.692,40.42,40.505,699977,0
2015-09-01,39.831,39.89,38.437,38.562,1594767,0
2015-09-02,38.894,38.894,38.076,38.694,1074634,0
2015-09-03,38.796,39.196,38.191,38.277,617224,0
2015-09-04,37.782,38.562,37.669,38.372,492515,0
2015-09-08,38.788,39.71,38.788,39.585,518447,0
2015-09-09,39.974,40.162,39.396,39.48,533100,0
2015-09-10,39.461,40.031,39.254,39.992,708884,0
2015-09-11,39.671,39.907,39.234,39.71,827640,0
2015-09-14,39.831,39.992,39.461,39.604,361901,0
2015-09-15,39.774,39.992,39.366,39.936,476491,0
2015-09-16,39.917,40.288,39.594,39.774,874656,0
2015-09-17,39.793,40.77,39.719,40.477,494223,0
2015-09-18,39.898,40.505,39.52,39.661,712944,0
2015-09-21,39.784,40.087,39.14,39.225,450978,0
2015-09-22,38.836,38.94,38.181,38.58,823421,0
2015-09-23,38.685,39.319,38.362,38.635,548281,0
2015-09-24,38.382,38.589,37.734,37.972,517804,0
2015-09-25,38.257,38.342,36.56,36.674,1208515,0
2015-09-28,36.645,36.664,34.824,35.384,1599809,0
2015-09-29,35.344,36.337,35.288,36.042,1341662,0
2015-09-30,36.5,36.825,36.251,36.623,1034376,0
2015-10-01,36.548,36.682,35.124,35.222,1506775,0
2015-10-02,35.088,36.127,34.888,36.117,983145,0
2015-10-05,36.567,37.283,36.327,36.701,600584,0
2015-10-06,36.117,37.33,36.023,36.92,1295355,0
2015-10-07,37.111,38.074,36.441,38.017,1140297,0
2015-10-08,37.817,38.037,36.471,36.854,1227674,0
2015-10-09,36.948,37.377,36.519,37.063,548253,0
2015-10-12,37.063,37.33,36.136,37.283,469525,0
2015-10-13,37.158,37.722,36.672,36.711,488430,0
2015-10-14,36.825,37.063,36.451,36.765,464124,0
2015-10-15,36.451,36.977,35.325,36.882,879424,0
2015-10-16,37.034,38.027,36.765,37.13,369203,0
2015-10-19,37.043,37.234,36.682,36.863,560721,0
2015-10-20,36.948,37.693,36.337,36.9,517173,0
2015-10-21,37.007,37.053,35.288,36.117,580521,0
2015-10-22,35.718,35.87,32.079,32.979,3519689,0
2015-10-23,33.874,34.303,33.522,34.075,1123429,0
2015-10-26,34.038,35.212,33.847,34.905,748986,0
2015-10-27,34.733,34.923,33.874,34.19,1242237,0
2015-10-28,34.142,35.124,33.446,34.658,1972577,0
2015-10-29,31.689,35.546,31.497,34.085,2196884,0
2015-10-30,34.093,34.093,33.131,33.245,888854,0
2015-11-02,33.206,33.685,32.891,33.598,1463122,0
2015-11-03,33.474,34.276,33.474,33.694,1255543,0
2015-11-04,33.857,34.466,33.656,34.142,825328,0
2015-11-05,34.093,34.256,33.292,33.578,694195,0
2015-11-06,33.341,34.038,32.881,33.922,846003,0
2015-11-09,33.857,34.038,33.311,33.694,373087,0
2015-11-10,33.608,33.847,32.979,33.465,651344,0
2015-11-11,33.474,33.76,32.309,32.385,1006299,0
2015-11-12,32.205,32.329,31.517,31.537,608285,0
2015-11-13,31.404,32.453,31.068,31.995,396652,0
2015-11-16,32.043,32.377,31.728,32.281,465590,0
2015-11-17,32.443,32.989,32.147,32.701,532223,0
2015-11-18,32.682,33.235,32.404,33.196,504670,0
2015-11-19,32.979,33.101,32.003,32.357,593826,0
2015-11-20,32.575,33.618,32.52,33.56,554749,0
2015-11-23,33.417,34.181,33.417,33.731,632172,0
2015-11-24,33.455,33.912,33.427,33.77,514831,0
2015-11-25,33.809,33.99,33.512,33.665,481306,0
2015-11-27,33.76,34.724,33.665,34.085,364176,0
2015-11-30,34.123,34.256,33.56,33.588,611847,0
2015-12-01,33.799,34.343,33.569,34.276,424450,0
2015-12-02,34.161,34.399,33.608,33.675,543653,0
2015-12-03,33.721,33.981,32.281,32.595,649038,0
2015-12-04,32.747,33.53,32.51,33.311,761036,0
2015-12-07,33.292,33.436,32.682,32.836,447046,0
2015-12-08,32.674,33.341,32.367,33.283,776825,0
2015-12-09,33.141,34.113,33.044,33.064,828717,0
2015-12-10,33.121,33.721,33.111,33.493,576645,0
2015-12-11,33.034,33.455,32.547,32.854,366166,0
2015-12-14,32.919,33.141,31.947,32.023,690294,0
2015-12-15,32.385,33.378,32.205,33.292,781466,0
2015-12-16,33.588,33.912,32.481,33.006,575911,0
2015-12-17,33.216,33.407,32.645,32.862,458361,0
2015-12-18,32.664,33.283,32.538,32.547,764598,0
2015-12-21,32.854,33.321,32.385,33.131,356002,0
2015-12-22,33.235,33.398,32.433,33.073,385789,0
2015-12-23,33.206,33.789,33.044,33.702,228290,0
2015-12-24,33.636,34.066,33.235,33.502,119830,0
2015-12-28,33.341,33.388,32.575,32.929,372892,0
2015-12-29,33.142,34.006,33.017,33.958,289998,0
2015-12-30,33.863,34.131,33.68,33.707,422954,0
2015-12-31,33.689,33.958,33.41,33.449,356147,0
2016-01-04,33.065,33.391,32.363,33.314,745069,0
2016-01-05,33.343,33.698,33.189,33.391,403899,0
2016-01-06,32.979,33.689,32.826,33.603,1128308,0
2016-01-07,33.171,33.198,32.583,32.633,865192,0
2016-01-08,32.816,33.771,32.583,33.506,960465,0
2016-01-11,33.968,34.744,33.506,33.516,1276220,0
2016-01-12,33.746,34.343,31.488,32.47,1201186,0
2016-01-13,32.544,33.025,31.517,31.567,887188,0
2016-01-14,31.748,32.21,31.517,31.844,769711,0
2016-01-15,31.038,32.662,31.038,32.517,1193966,0
2016-01-19,32.736,33.266,32.083,32.593,917064,0
2016-01-20,32.152,33.881,31.431,33.631,1156274,0
2016-01-21,33.603,33.909,32.633,32.835,788261,0
2016-01-22,33.171,33.593,32.498,33.102,495675,0
2016-01-25,32.881,33.381,32.633,32.708,420579,0
2016-01-26,32.786,33.593,32.498,33.525,292359,0
2016-01-27,33.468,34.083,33.074,33.593,620906,0
2016-01-28,33.843,34.15,32.526,32.989,519329,0
2016-01-29,33.035,34.399,33.035,34.391,691926,0
2016-02-01,34.073,35.045,33.978,34.833,541330,0
2016-02-02,34.526,34.69,34.006,34.477,432824,0
2016-02-03,34.69,34.774,33.43,34.372,523196,0
2016-02-04,34.141,35.149,33.987,34.927,494537,0
2016-02-05,34.853,34.853,33.943,34.131,1113467,0
2016-02-08,33.689,33.899,32.2,32.623,758748,0
2016-02-09,32.19,33.074,31.497,31.661,852841,0
2016-02-10,31.93,32.746,31.68,31.844,898459,0
2016-02-11,31.161,31.604,30.192,30.278,1538940,0
2016-02-12,30.585,30.821,29.413,29.836,1317717,0
2016-02-16,29.519,29.826,29.076,29.701,1324768,0
2016-02-17,29.951,30.527,29.759,30.105,2505447,0
2016-02-18,30.202,30.441,29.902,30.192,915379,0
2016-02-19,30.162,30.251,29.643,30.095,904121,0
2016-02-22,30.315,31.295,30.315,31.171,1106975,0
2016-02-23,31.038,31.893,30.835,31.537,876132,0
2016-02-24,32.45,34.16,31.468,34.036,1991114,0
2016-02-25,34.111,34.458,33.334,33.613,1431516,0
2016-02-26,33.487,34.064,33.04,33.622,902196,0
2016-02-29,33.573,34.131,33.573,33.853,1109989,0
2016-03-01,33.881,34.68,33.631,34.294,711825,0
2016-03-02,34.218,34.736,33.987,34.496,511921,0
2016-03-03,34.418,34.976,34.091,34.275,895390,0
2016-03-04,34.333,34.536,33.661,33.853,913845,0
2016-03-07,33.746,34.536,33.42,34.506,833249,0
2016-03-08,34.408,34.438,34.054,34.091,772072,0
2016-03-09,34.18,34.918,33.919,34.66,706976,0
2016-03-10,34.754,34.891,33.736,33.997,693761,0
2016-03-11,34.218,35.236,34.064,35.139,650703,0
2016-03-14,35.006,35.284,34.516,34.882,340957,0
2016-03-15,34.744,35.016,33.828,33.853,582731,0
2016-03-16,33.833,34.313,33.534,33.919,593042,0
2016-03-17,33.899,33.997,32.999,33.746,462551,0
2016-03-18,33.899,34.813,33.756,34.717,805681,0
2016-03-21,34.68,34.833,33.997,34.333,476848,0
2016-03-22,34.16,34.64,33.89,34.506,408395,0
2016-03-23,34.487,34.937,34.208,34.496,467567,0
2016-03-24,34.275,34.496,33.698,34.016,876070,0
2016-03-28,34.045,34.438,33.872,34.16,276230,0
2016-03-29,34.131,35.717,34.131,35.717,1050634,0
2016-03-30,35.823,36.22,35.426,36.083,741216,0
2016-03-31,36.027,36.581,35.967,36.384,436275,0
2016-04-01,36.257,36.316,35.818,36.229,558235,0
2016-04-04,36.257,36.384,35.508,35.61,517051,0
2016-04-05,35.407,35.426,34.42,34.469,624906,0
2016-04-06,34.46,34.847,34.41,34.712,486613,0
2016-04-07,34.548,34.941,34.373,34.663,469193,0
2016-04-08,34.847,34.896,34.17,34.392,337742,0
2016-04-11,34.548,34.712,33.638,33.879,388454,0
2016-04-12,33.822,34.574,33.763,34.392,443490,0
2016-04-13,34.548,35.06,34.16,34.827,614397,0
2016-04-14,34.807,35.339,34.768,35.271,503566,0
2016-04-15,35.262,35.398,34.748,35.195,549796,0
2016-04-18,35.115,35.735,35.079,35.619,361685,0
2016-04-19,35.823,36.122,35.465,35.649,425653,0
2016-04-20,35.754,36.694,35.389,36.451,517894,0
2016-04-21,36.421,36.897,36.215,36.297,451035,0
2016-04-22,36.431,37.137,36.431,36.983,345197,0
2016-04-25,36.848,37.061,35.928,36.191,462694,0
2016-04-26,36.384,36.838,36.22,36.722,666477,0
2016-04-27,37.844,40.372,37.844,40.126,2463003,0
2016-04-28,40.328,41.231,40.154,40.425,1809591,0
2016-04-29,40.067,40.358,39.082,40.086,1348435,0
2016-05-02,40.145,40.43,39.787,40.338,939653,0
2016-05-03,40.086,40.3,39.477,39.497,974687,0
2016-05-04,39.323,39.73,39.043,39.381,675581,0
2016-05-05,39.641,39.641,39.072,39.4,615886,0
2016-05-06,39.351,39.865,39.053,39.641,720886,0
2016-05-09,39.661,40.019,39.227,39.691,804518,0
2016-05-10,39.757,39.922,39.343,39.787,468077,0
2016-05-11,39.815,40.213,39.274,39.429,626129,0
2016-05-12,39.497,39.738,38.569,38.819,677036,0
2016-05-13,38.898,38.974,38.239,38.396,1085111,0
2016-05-16,38.452,38.809,38.249,38.705,490828,0
2016-05-17,38.607,39.236,38.481,38.655,688965,0
2016-05-18,38.598,39.279,38.541,39.043,1000705,0
2016-05-19,38.734,39.371,38.491,38.645,594388,0
2016-05-20,38.869,39.236,38.744,39.149,668046,0
2016-05-23,39.003,39.082,38.259,38.366,897676,0
2016-05-24,38.531,39.197,38.269,38.955,831588,0
2016-05-25,39.1,39.405,39.003,39.063,590417,0
2016-05-26,39.063,39.371,38.521,38.55,360063,0
2016-05-27,38.744,39.072,38.574,38.993,453893,0
2016-05-31,39.12,39.197,38.791,38.983,613109,0
2016-06-01,38.819,39.593,38.578,39.507,688481,0
2016-06-02,39.429,39.632,39.187,39.564,527674,0
2016-06-03,39.555,39.661,39.1,39.381,360975,0
2016-06-06,39.391,39.895,39.217,39.787,416609,0
2016-06-07,39.777,39.912,39.517,39.767,307996,0
2016-06-08,39.777,40.27,39.701,40.241,494111,0
2016-06-09,40.231,40.415,39.922,40.183,574353,0
2016-06-10,39.767,39.767,39.092,39.197,536452,0
2016-06-13,39.023,39.162,38.908,38.946,628375,0
2016-06-14,38.744,39.12,38.617,38.993,607430,0
2016-06-15,39.217,39.343,38.695,38.744,387870,0
2016-06-16,38.511,38.918,38.222,38.889,483784,0
2016-06-17,38.974,38.974,38.279,38.337,787459,0
2016-06-20,38.809,39.162,38.607,38.655,521907,0
2016-06-21,38.655,38.908,38.269,38.625,274017,0
2016-06-22,38.617,39.091,38.578,38.799,545158,0
2016-06-23,39.227,39.477,38.839,39.468,345502,0
2016-06-24,38.337,38.675,37.689,38.249,953713,0
2016-06-27,37.572,37.775,36.156,36.431,1195110,0
2016-06-28,36.819,37.137,36.481,36.779,542224,0
2016-06-29,37.412,37.732,37.111,37.685,610988,0
2016-06-30,37.666,37.897,37.432,37.762,704558,0
2016-07-01,37.781,38.051,37.432,37.685,598212,0
2016-07-05,37.685,37.685,36.964,37.208,869518,0
2016-07-06,37.159,37.373,36.974,37.334,425021,0
2016-07-07,37.53,38.287,37.53,38.258,745606,0
2016-07-08,38.396,38.745,38.141,38.647,609296,0
2016-07-11,38.852,39.222,38.608,39.086,626034,0
2016-07-12,39.241,39.514,38.997,39.144,558495,0
2016-07-13,39.29,39.45,39.027,39.086,457073,0
2016-07-14,39.271,39.357,38.774,38.802,306217,0
2016-07-15,38.852,39.3,38.297,38.872,667318,0
2016-07-18,38.921,39.329,38.901,39.182,457306,0
2016-07-19,39.162,39.397,39.076,39.28,389836,0
2016-07-20,39.514,39.679,39.29,39.543,653372,0
2016-07-21,39.62,39.902,39.329,39.377,571584,0
2016-07-22,39.484,39.786,39.172,39.679,637041,0
2016-07-25,39.63,39.952,39.28,39.844,761604,0
2016-07-26,39.795,40.019,39.562,39.824,471564,0
2016-07-27,39.514,39.591,39.096,39.261,571719,0
2016-07-28,39.066,39.115,38.754,38.949,1180565,0
2016-07-29,40.467,42.198,39.465,41.878,2801568,0
2016-08-01,42.062,42.13,40.778,40.904,1031569,0
2016-08-02,40.855,40.875,40.369,40.467,1022765,0
2016-08-03,40.282,41.38,39.961,41.353,842550,0
2016-08-04,41.274,41.399,40.855,41.05,655110,0
2016-08-05,41.314,41.449,41.06,41.187,606604,0
2016-08-08,41.264,41.584,40.885,40.944,515641,0
2016-08-09,40.983,41.149,40.71,40.73,594188,0
2016-08-10,40.798,40.914,40.487,40.68,542995,0
2016-08-11,40.73,40.875,40.379,40.505,307713,0
2016-08-12,40.535,40.73,40.389,40.428,423536,0
2016-08-15,40.555,40.798,40.52,40.583,256689,0
2016-08-16,40.428,40.515,39.884,39.902,528074,0
2016-08-17,39.834,39.844,39.29,39.348,620232,0
2016-08-18,39.29,39.659,39.251,39.357,249731,0
2016-08-19,39.202,39.261,38.94,39.144,406779,0
2016-08-22,39.134,39.231,38.93,39.144,500108,0
2016-08-23,39.309,39.979,39.177,39.922,830346,0
2016-08-24,39.932,40.369,39.406,39.465,438192,0
2016-08-25,39.319,39.62,39.07,39.357,244820,0
2016-08-26,39.348,39.553,38.959,39.153,254280,0
2016-08-29,38.911,39.649,38.911,39.29,437285,0
2016-08-30,39.446,39.864,39.416,39.64,529621,0
2016-08-31,39.601,39.649,39.29,39.601,361842,0
2016-09-01,39.659,39.679,38.921,39.105,517635,0
2016-09-02,39.153,39.709,39.071,39.699,522415,0
2016-09-06,39.699,39.756,39.115,39.699,603665,0
2016-09-07,39.571,40.097,39.553,40.087,748241,0
2016-09-08,40.059,40.272,39.961,40.194,466075,0
2016-09-09,39.902,40.068,39.474,39.514,704914,0
2016-09-12,39.231,39.942,39.149,39.795,614028,0
2016-09-13,39.679,39.795,39.406,39.571,1184607,0
2016-09-14,39.659,39.669,39.105,39.172,448891,0
2016-09-15,39.096,39.357,39.027,39.309,519192,0
2016-09-16,39.241,39.571,39.096,39.436,713432,0
2016-09-19,39.416,39.932,39.367,39.805,575534,0
2016-09-20,39.884,39.884,39.357,39.426,604384,0
2016-09-21,39.406,39.718,39.125,39.562,527030,0
2016-09-22,39.669,40.253,39.669,40.137,748871,0
2016-09-23,40.137,40.32,39.756,39.776,251640,0
2016-09-26,39.64,39.679,39.367,39.416,592345,0
2016-09-27,39.348,39.894,39.241,39.844,750951,0
2016-09-28,39.766,40.009,39.367,39.979,731447,0
2016-09-29,39.853,40.049,39.452,39.647,448771,0
2016-09-30,39.833,39.863,39.286,39.697,661795,0
2016-10-03,39.647,39.721,39.217,39.433,497368,0
2016-10-04,39.501,39.687,39.237,39.452,474584,0
2016-10-05,39.628,39.677,39.315,39.363,410609,0
2016-10-06,39.393,39.755,39.091,39.697,682894,0
2016-10-07,39.697,39.785,39.383,39.687,556164,0
2016-10-10,39.775,40.205,39.775,40.059,512825,0
2016-10-11,39.873,40.009,39.521,39.628,414529,0
2016-10-12,39.707,39.876,39.511,39.638,295824,0
2016-10-13,39.413,40.063,39.393,39.785,699326,0
2016-10-14,39.893,40.128,39.276,39.363,462156,0
2016-10-17,39.413,39.501,38.944,39.001,481335,0
2016-10-18,39.207,39.755,39.149,39.393,884017,0
2016-10-19,39.383,39.647,38.944,39.383,1015284,0
2016-10-20,39.344,39.54,38.905,39.031,488966,0
2016-10-21,38.757,39.177,38.719,39.13,704307,0
2016-10-24,39.363,39.53,38.825,39.13,494357,0
2016-10-25,39.061,39.13,38.601,38.719,492374,0
2016-10-26,38.356,38.552,38.044,38.14,1806448,0
2016-10-27,37.954,38.131,37.367,37.515,1819525,0
2016-10-28,38.748,40.079,37.994,38.815,2661730,0
2016-10-31,38.981,39.353,38.924,39.286,962802,0
2016-11-01,39.481,39.481,38.16,38.415,1416024,0
2016-11-02,40.362,40.656,39.491,40.205,5404910,0
2016-11-03,40.185,40.421,39.286,39.579,16859950,0
2016-11-04,39.433,39.637,38.767,39.423,3149234,0
2016-11-07,39.863,40.528,39.697,40.138,2453549,0
2016-11-08,40.059,40.567,39.54,40.165,1657225,0
2016-11-09,36.576,38.533,36.174,37.935,6011224,0
2016-11-10,38.17,38.444,37.705,38.17,2372964,0
2016-11-11,38.19,38.777,37.886,38.729,1240403,0
2016-11-14,39.021,39.53,38.948,39.443,1548221,0
2016-11-15,39.707,40.098,39.335,39.843,1400571,0
2016-11-16,39.823,39.97,39.521,39.589,828685,0
2016-11-17,39.667,40.279,39.433,39.979,1474958,0
2016-11-18,40.079,40.352,39.873,40.088,805099,0
2016-11-21,40.019,40.441,39.883,39.942,1851870,0
2016-11-22,39.999,39.999,39.325,39.423,1699527,0
2016-11-23,39.237,39.922,39.237,39.902,603954,0
2016-11-25,39.999,40.274,39.912,40.265,223207,0
2016-11-28,40.255,40.465,39.687,39.883,645293,0
2016-11-29,39.893,41.136,39.883,41.106,1964048,0
2016-11-30,41.126,41.468,40.694,40.773,1603232,0
2016-12-01,40.773,40.831,40.304,40.45,865092,0
2016-12-02,40.567,40.694,39.907,39.999,686982,0
2016-12-05,40.147,40.342,40.019,40.294,1402873,0
2016-12-06,40.314,40.441,40.049,40.314,847063,0
2016-12-07,40.205,40.974,40.029,40.617,1017516,0
2016-12-08,40.85,41.341,40.714,41.086,1471693,0
2016-12-09,41.192,41.202,40.079,40.401,1599470,0
2016-12-12,40.175,40.89,40.088,40.47,963007,0
2016-12-13,40.577,40.989,40.426,40.744,748879,0
2016-12-14,40.704,40.783,40.195,40.304,1014118,0
2016-12-15,40.304,41.252,40.304,41.184,925456,0
2016-12-16,41.388,41.575,41.076,41.232,1874728,0
2016-12-19,41.378,41.555,41.174,41.272,503472,0
2016-12-20,41.332,41.594,41.272,41.37,523740,0
2016-12-21,41.478,41.78,41.351,41.428,836315,0
2016-12-22,41.478,41.761,41.398,41.418,554542,0
2016-12-23,41.408,41.771,41.378,41.438,398619,0
2016-12-27,41.448,41.693,41.222,41.252,534500,0
2016-12-28,41.192,41.282,40.694,40.744,817382,0
2016-12-29,40.773,41.187,40.379,40.891,1598175,0
2016-12-30,40.931,40.931,40.419,40.586,599664,0
2017-01-03,40.803,41.038,40.576,40.941,1136118,0
2017-01-04,41.137,41.452,40.901,41.225,1495381,0
2017-01-05,41.187,41.335,40.822,40.841,1016646,0
2017-01-06,41.028,41.078,40.566,40.606,1171277,0
2017-01-09,40.507,40.951,40.015,40.596,3182650,0
2017-01-10,40.576,40.871,40.153,40.803,4086910,0
2017-01-11,40.793,40.99,40.232,40.458,1931687,0
2017-01-12,40.468,41.009,40.399,40.841,3138445,0
2017-01-13,41.138,41.235,40.861,41.128,1432016,0
2017-01-17,40.832,41.335,40.596,41.078,1702484,0
2017-01-18,41.098,41.205,40.114,40.311,1364025,0
2017-01-19,40.252,40.379,39.292,39.317,1010485,0
2017-01-20,39.454,39.562,39.178,39.317,902134,0
2017-01-23,39.178,39.287,38.598,38.617,1087767,0
2017-01-24,38.607,38.864,38.333,38.607,1155204,0
2017-01-25,38.804,39.031,38.617,39.001,1584275,0
2017-01-26,38.972,39.149,38.864,38.943,1055124,0
2017-01-27,39.061,39.178,38.834,38.904,1442600,0
2017-01-30,38.657,38.657,37.919,37.998,666135,0
2017-01-31,38.048,38.234,37.635,38.205,882124,0
2017-02-01,38.421,38.924,38.234,38.637,987378,0
2017-02-02,38.5,38.914,38.411,38.824,822353,0
2017-02-03,39.081,39.297,38.924,39.238,751158,0
2017-02-06,39.385,39.395,38.899,38.914,819992,0
2017-02-07,39.031,39.081,38.588,38.727,825649,0
2017-02-08,38.637,39.203,38.352,39.021,915108,0
2017-02-09,38.904,39.735,38.904,39.711,814187,0
2017-02-10,39.74,39.907,39.553,39.73,496347,0
2017-02-13,39.759,39.888,39.504,39.878,509976,0
2017-02-14,40.626,41.058,39.985,40.822,1108488,0
2017-02-15,40.566,41.589,40.566,41.532,1031833,0
2017-02-16,41.462,41.669,40.813,41.009,577977,0
2017-02-17,40.881,41.412,40.596,41.335,776224,0
2017-02-21,41.522,42.426,41.422,42.249,1290142,0
2017-02-22,41.412,42.102,41.265,41.373,1105774,0
2017-02-23,41.472,41.502,41.078,41.205,571888,0
2017-02-24,40.891,41.579,40.744,41.551,957635,0
2017-02-27,41.532,41.895,41.382,41.806,719111,0
2017-02-28,41.452,41.954,41.3,41.649,783848,0
2017-03-01,41.905,42.053,41.285,41.816,1213551,0
2017-03-02,41.806,42.062,41.541,41.866,607258,0
2017-03-03,41.806,42.111,41.747,42.043,478753,0
2017-03-06,41.905,41.934,41.345,41.492,503672,0
2017-03-07,41.402,41.551,41.018,41.128,603271,0
2017-03-08,41.195,41.541,40.98,41.078,444239,0
2017-03-09,40.951,41.619,40.951,41.245,635276,0
2017-03-10,41.078,41.382,40.773,41.187,513691,0
2017-03-13,41.225,41.482,40.739,41.068,395067,0
2017-03-14,40.921,40.961,40.645,40.881,353575,0
2017-03-15,41.058,42.2,41.058,42.151,1096848,0
2017-03-16,42.269,42.269,41.689,41.757,516336,0
2017-03-17,41.757,41.934,41.551,41.777,864573,0
2017-03-20,41.846,42.082,41.215,41.462,327014,0
2017-03-21,41.502,41.609,40.458,40.507,567305,0
2017-03-22,40.586,40.744,40.212,40.694,473364,0
2017-03-23,40.694,41.078,40.439,40.557,546637,0
2017-03-24,40.674,41.614,40.645,41.325,638858,0
2017-03-27,41.452,42.111,41.364,41.924,628403,0
2017-03-28,41.796,41.974,41.305,41.895,1010543,0
2017-03-29,41.629,41.993,41.522,41.796,648875,0
2017-03-30,41.777,42.173,41.688,42.113,672367,0
2017-03-31,42.143,42.4,41.984,42.371,1060961,0
2017-04-03,42.45,42.549,42.179,42.331,1055398,0
2017-04-04,42.133,42.183,41.648,41.935,793115,0
2017-04-05,42.104,42.42,41.831,41.994,736438,0
2017-04-06,42.034,42.183,41.826,42.183,618873,0
2017-04-07,42.123,42.212,41.965,42.183,633220,0
2017-04-10,42.222,42.845,42.222,42.845,452984,0
2017-04-11,42.806,43.419,42.638,43.419,749607,0
2017-04-12,43.361,43.439,42.935,43.331,914532,0
2017-04-13,43.399,43.419,42.985,43.103,461564,0
2017-04-17,43.123,43.351,43.014,43.321,532058,0
2017-04-18,43.341,43.504,43.073,43.439,964557,0
2017-04-19,43.549,43.757,43.316,43.391,804797,0
2017-04-20,43.449,43.479,42.855,43.391,1191740,0
2017-04-21,43.331,43.439,42.767,42.845,689996,0
2017-04-24,43.193,43.409,43.014,43.221,814426,0
2017-04-25,43.439,43.915,43.241,43.361,893074,0
2017-04-26,43.391,43.469,42.875,43.024,791260,0
2017-04-27,43.173,43.627,42.965,43.053,722236,0
2017-04-28,43.915,46.419,43.855,46.419,4010424,0
2017-05-01,46.666,46.963,46.122,46.815,1331803,0
2017-05-02,46.765,47.339,46.755,47.309,1509476,0
2017-05-03,47.161,47.394,46.725,47.023,1313244,0
2017-05-04,47.101,47.136,46.33,46.815,1077934,0
2017-05-05,47.013,47.121,46.528,46.993,704804,0
2017-05-08,46.983,47.154,46.711,47.013,841506,0
2017-05-09,47.013,47.033,46.528,46.706,636566,0
2017-05-10,46.715,47.211,46.627,47.042,756031,0
2017-05-11,46.943,47.201,46.636,47.161,1268581,0
2017-05-12,47.042,47.279,46.686,47.111,1160071,0
2017-05-15,47.151,47.399,46.656,46.765,1301142,0
2017-05-16,46.835,46.854,45.795,45.815,942613,0
2017-05-17,45.518,45.834,45.053,45.072,697074,0
2017-05-18,45.043,45.558,44.629,45.428,1071367,0
2017-05-19,45.438,45.844,45.32,45.508,1068451,0
2017-05-22,45.468,46.032,45.34,45.964,517133,0
2017-05-23,46.191,46.725,45.983,46.181,1148693,0
2017-05-24,46.042,46.191,45.756,45.874,787677,0
2017-05-25,46.122,46.795,46.032,46.27,829601,0
2017-05-26,46.072,46.082,44.746,45.726,1553479,0
2017-05-30,45.626,45.874,45.112,45.182,721591,0
2017-05-31,45.182,45.41,44.459,44.865,1458397,0
2017-06-01,44.934,45.756,44.746,45.756,1663485,0
2017-06-02,45.884,46.362,45.646,45.686,1011927,0
2017-06-05,45.686,45.711,45.152,45.3,603844,0
2017-06-06,45.25,45.508,45.112,45.38,1221104,0
2017-06-07,45.528,45.854,45.41,45.716,652273,0
2017-06-08,45.786,46.112,45.578,45.864,653103,0
2017-06-09,45.904,46.34,45.711,46.162,1243949,0
2017-06-12,46.349,46.656,46.062,46.438,928673,0
2017-06-13,46.656,46.983,46.374,46.874,1411012,0
2017-06-14,47.042,47.359,46.825,47.339,576361,0
2017-06-15,47.042,47.091,46.547,46.864,748431,0
2017-06-16,46.597,46.854,46.568,46.854,958376,0
2017-06-19,47.013,47.028,46.607,46.775,711878,0
2017-06-20,46.963,47.151,46.518,47.042,1196615,0
2017-06-21,47.013,47.309,46.547,46.884,1363578,0
2017-06-22,46.805,48.571,46.805,48.319,849363,0
2017-06-23,48.517,48.695,47.943,48.171,1194327,0
2017-06-26,48.21,48.457,48.022,48.349,469714,0
2017-06-27,48.388,48.685,48.032,48.21,671597,0
2017-06-28,48.517,49.2,48.418,48.557,868438,0
2017-06-29,48.537,48.815,47.929,48.278,532828,0
2017-06-30,48.397,48.557,48.059,48.139,786006,0
2017-07-03,48.298,48.517,47.92,47.92,303111,0
2017-07-05,47.95,48.208,47.711,47.88,538979,0
2017-07-06,47.472,47.671,46.488,46.667,918399,0
2017-07-07,46.856,47.254,46.597,47.094,675275,0
2017-07-10,47.045,47.299,46.498,46.667,958290,0
2017-07-11,46.667,46.667,45.394,45.742,1507289,0
2017-07-12,46,46.249,45.692,45.712,1049258,0
2017-07-13,45.792,45.792,44.926,45.493,1303252,0
2017-07-14,45.593,45.811,45.354,45.612,816180,0
2017-07-17,45.533,45.732,44.901,45.722,638458,0
2017-07-18,45.782,45.931,45.304,45.463,1227653,0
2017-07-19,45.553,45.722,45.419,45.543,386014,0
2017-07-20,45.811,46.169,45.702,45.752,469193,0
2017-07-21,45.911,45.99,45.424,45.712,492800,0
2017-07-24,45.652,45.702,45.244,45.493,453549,0
2017-07-25,45.503,45.652,44.916,45.473,656191,0
2017-07-26,42.549,43.305,42.45,43.036,1906242,0
2017-07-27,42.718,42.928,42.052,42.31,1284951,0
2017-07-28,42.241,42.579,42.171,42.499,923252,0
2017-07-31,42.549,42.599,41.982,42.33,1129793,0
2017-08-01,44.26,44.658,43.156,43.285,1500616,0
2017-08-02,43.285,43.285,42.171,42.261,1090723,0
2017-08-03,42.271,42.564,42.082,42.34,1378806,0
2017-08-04,42.579,42.579,42.171,42.42,812139,0
2017-08-07,42.32,43.464,42.32,43.395,1272090,0
2017-08-08,43.355,44.29,43.275,43.444,886711,0
2017-08-09,43.444,43.807,43.305,43.474,1455501,0
2017-08-10,43.474,43.812,43.275,43.355,881931,0
2017-08-11,43.444,43.951,43.305,43.583,2218193,0
2017-08-14,43.951,44.2,43.683,43.842,690533,0
2017-08-15,44.011,44.091,43.593,43.812,651231,0
2017-08-16,43.842,44.319,43.842,44.081,625011,0
2017-08-17,43.971,44.409,43.395,43.414,518477,0
2017-08-18,43.176,43.713,43.036,43.593,789053,0
2017-08-21,43.653,43.961,43.494,43.723,490008,0
2017-08-22,43.802,44.001,43.524,43.842,475262,0
2017-08-23,43.603,43.603,43.196,43.494,455727,0
2017-08-24,43.663,44.081,43.663,43.852,755673,0
2017-08-25,43.912,44.28,43.733,44.15,400131,0
2017-08-28,44.27,44.3,43.912,44.111,437828,0
2017-08-29,43.961,43.991,43.494,43.822,412624,0
2017-08-30,43.792,44.081,43.544,44.031,449461,0
2017-08-31,44.419,45.593,44.419,45.503,901622,0
2017-09-01,45.593,45.732,45.165,45.513,495143,0
2017-09-05,45.453,45.821,45.115,45.513,904014,0
2017-09-06,45.692,45.792,44.777,45.334,1048502,0
2017-09-07,45.443,45.583,44.688,44.717,981470,0
2017-09-08,44.648,44.668,44.31,44.489,645838,0
2017-09-11,44.797,45.215,44.618,45.175,790714,0
2017-09-12,45.175,45.185,44.827,45.046,377164,0
2017-09-13,44.996,45.165,44.737,44.926,553443,0
2017-09-14,45.016,45.463,44.658,45.105,608973,0
2017-09-15,45.115,45.235,44.558,44.697,1858408,0
2017-09-18,44.658,44.876,43.812,43.812,621460,0
2017-09-19,43.753,43.852,43.097,43.414,672367,0
2017-09-20,43.355,43.583,43.086,43.454,492771,0
2017-09-21,43.484,43.524,43.186,43.206,413543,0
2017-09-22,43.225,43.822,43.126,43.673,615337,0
2017-09-25,43.603,44.727,43.603,44.578,738896,0
2017-09-26,44.688,45.195,44.688,44.807,481146,0
2017-09-27,44.936,45.98,44.737,45.891,708308,0
2017-09-28,45.891,46.16,45.583,46.07,826222,0
2017-09-29,46.24,46.78,46.1,46.35,1139551,0
2017-10-02,46.39,46.52,45.345,45.95,734060,0
2017-10-03,46.05,46.17,45.62,46,675928,0
2017-10-04,46.05,46.21,45.58,45.65,480581,0
2017-10-05,45.64,46.34,45.63,46.1,604407,0
2017-10-06,46.08,46.69,46.08,46.5,677414,0
2017-10-09,46.75,46.93,45.85,45.86,1011678,0
2017-10-10,45.8,46.175,45.1501,45.29,540907,0
2017-10-11,45.29,45.76,45.29,45.71,488774,0
2017-10-12,45.64,45.71,45.15,45.41,431460,0
2017-10-13,44.78,45.83,44,45.23,625093,0
2017-10-16,45.2,45.64,44.401,45.12,694178,0
2017-10-17,45.25,45.54,44.885,45.34,625654,0
2017-10-18,45.39,46.26,45.23,46,637925,0
2017-10-19,45.94,46.46,45.78,46.4,610652,0
2017-10-20,46.65,46.94,46.51,46.58,692446,0
2017-10-23,46.61,46.77,45.76,45.82,601278,0
2017-10-24,45.91,46.36,45.64,46.18,659089,0
2017-10-25,45.89,45.89,44.87,45.22,942017,0
2017-10-26,45.14,45.29,44,44.28,1426159,0
2017-10-27,45.15,46.59,44.2,46.03,1843164,0
2017-10-30,45.96,46.44,45.49,45.86,1405576,0
2017-10-31,45.84,46.68,45.84,46.14,1302927,0
2017-11-01,46.44,46.449,45.06,45.34,714882,0
2017-11-02,48.63,49.99,48.21,48.34,2018964,0
2017-11-03,48.34,48.88,47.7752,47.94,691669,0
2017-11-06,47.69,48.74,47.69,48.53,635184,0
2017-11-07,48.5,49.17,48.5,48.96,827093,0
2017-11-08,48.72,49.395,48.64,49.36,716067,0
2017-11-09,48.94,49.73,48.94,49.23,713293,0
2017-11-10,49.2,49.38,48.45,48.5,819995,0
