Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.327,34.485,33.75,34.485,47798,0
2005-02-28,34.605,34.836,34.089,34.201,52026,0
2005-03-01,34.804,34.954,34.114,34.685,36551,0
2005-03-02,34.257,35.264,34.257,34.676,43323,0
2005-03-03,34.566,35.079,34.407,34.667,67836,0
2005-03-04,35.136,35.264,34.298,35.049,13158,0
2005-03-07,34.703,35.594,34.703,34.724,58860,0
2005-03-08,34.652,34.82,34.407,34.407,87792,0
2005-03-09,34.368,34.479,33.973,34.011,123519,0
2005-03-10,33.932,34.631,33.917,34.446,115200,0
2005-03-11,34.289,34.614,34.247,34.614,26913,0
2005-03-14,34.247,35.144,34.247,34.986,42859,0
2005-03-15,35.199,35.398,35.113,35.271,67232,0
2005-03-16,35.176,35.484,35.167,35.382,61723,0
2005-03-17,35.24,35.808,35.19,35.634,67613,0
2005-03-18,35.833,36.349,35.358,36.159,183915,0
2005-03-21,35.951,36.411,35.594,35.959,37948,0
2005-03-22,36.031,36.333,35.93,36.205,208028,0
2005-03-23,35.872,36.588,35.308,35.326,68888,0
2005-03-24,35.713,35.713,35.19,35.222,25728,0
2005-03-28,35.24,35.308,34.858,35.002,101255,0
2005-03-29,35.025,35.16,34.566,34.763,57817,0
2005-03-30,34.994,35.713,34.667,35.39,73685,0
2005-03-31,35.516,35.516,34.93,35.079,59272,0
2005-04-01,35.516,35.713,35.127,35.308,186321,0
2005-04-04,35.088,35.398,34.711,35.122,30491,0
2005-04-05,35.24,35.548,34.763,35.548,35149,0
2005-04-06,35.594,35.888,35.288,35.594,31959,0
2005-04-07,35.444,35.627,35.122,35.594,44941,0
2005-04-08,35.437,35.841,34.897,34.914,86087,0
2005-04-11,35.24,35.24,34.074,34.146,40256,0
2005-04-12,34.053,35.414,33.679,35.256,56831,0
2005-04-13,34.844,34.978,33.735,33.86,53972,0
2005-04-14,33.67,33.901,33.158,33.339,72897,0
2005-04-15,33.455,34.763,32.666,33.726,122745,0
2005-04-18,33.559,34.905,32.774,34.711,95694,0
2005-04-19,34.986,35.581,34.676,35.581,95367,0
2005-04-20,35.35,35.509,34.082,34.446,76780,0
2005-04-21,34.804,35.634,34.573,35.317,127707,0
2005-04-22,35.293,35.509,34.566,34.66,53875,0
2005-04-25,34.963,35.444,34.772,35.35,34438,0
2005-04-26,35.032,35.317,34.247,34.327,20463,0
2005-04-27,34.053,34.716,33.789,34.401,35518,0
2005-04-28,34.139,34.208,33.376,33.403,24489,0
2005-04-29,33.823,33.823,32.61,32.744,88993,0
2005-05-02,32.783,35.215,32.753,35.167,190574,0
2005-05-03,35.24,35.912,35.079,35.572,85148,0
2005-05-04,35.634,35.745,35.144,35.612,35167,0
2005-05-05,35.612,35.872,35.28,35.533,76970,0
2005-05-06,35.634,35.643,34.867,35.231,56762,0
2005-05-09,35.24,35.358,35.079,35.317,65863,0
2005-05-10,35.079,35.271,34.804,34.836,126263,0
2005-05-11,34.844,34.844,34.519,34.754,84256,0
2005-05-12,34.844,34.867,34.376,34.376,117011,0
2005-05-13,34.446,34.923,34.257,34.352,30636,0
2005-05-16,34.598,35.19,34.132,35.079,92888,0
2005-05-17,34.844,35.136,34.394,34.796,73413,0
2005-05-18,34.884,36.205,34.867,35.99,64065,0
2005-05-19,36.159,36.159,35.074,35.215,56291,0
2005-05-20,35.509,35.509,34.446,34.844,82108,0
2005-05-23,35.088,35.754,34.923,35.651,62586,0
2005-05-24,35.667,35.667,35.406,35.563,24393,0
2005-05-25,35.437,35.555,35.049,35.049,43504,0
2005-05-26,35.248,35.453,34.851,35.453,14627,0
2005-05-27,35.594,35.627,35.16,35.373,14193,0
2005-05-31,35.634,35.634,34.978,34.986,445830,0
2005-06-01,35.183,35.62,34.897,35.555,62831,0
2005-06-02,35.406,35.921,35.39,35.525,39325,0
2005-06-03,35.421,35.509,34.623,35.271,69858,0
2005-06-06,35.421,35.62,35.208,35.62,117131,0
2005-06-07,35.707,36.031,35.612,35.754,133084,0
2005-06-08,35.572,36.007,35.572,35.634,51933,0
2005-06-09,35.484,36.016,35.421,35.945,91739,0
2005-06-10,36.031,36.316,35.691,35.982,106880,0
2005-06-13,35.951,36.427,35.777,36.427,111914,0
2005-06-14,36.205,36.871,36.205,36.871,61191,0
2005-06-15,36.871,36.871,36.062,36.508,113603,0
2005-06-16,36.57,37.131,36.443,37.115,44853,0
2005-06-17,37.219,37.946,36.98,37.687,199083,0
2005-06-20,37.819,37.853,37.378,37.386,50522,0
2005-06-21,37.448,37.448,37.123,37.179,32294,0
2005-06-22,37.505,37.813,37.315,37.695,89616,0
2005-06-23,37.593,37.869,37.179,37.179,38346,0
2005-06-24,37.179,37.289,36.534,36.815,67824,0
2005-06-27,36.543,37.022,36.543,37.006,59422,0
2005-06-28,37.06,38.011,37.06,38.011,96867,0
2005-06-29,37.995,38.566,37.939,38.566,54788,0
2005-06-30,38.588,38.763,37.386,37.612,107295,0
2005-07-01,37.695,37.964,37.448,37.964,46708,0
2005-07-05,37.86,38.011,37.757,38.011,47096,0
2005-07-06,38.011,38.011,37.505,37.56,18822,0
2005-07-07,37.273,38.004,37.101,37.75,50555,0
2005-07-08,37.6,37.931,37.338,37.791,88714,0
2005-07-11,38.043,38.374,37.995,38.169,75374,0
2005-07-12,38.575,39.436,37.925,38.803,118086,0
2005-07-13,38.803,39.032,38.217,38.217,74783,0
2005-07-14,38.33,38.731,38.169,38.209,73643,0
2005-07-15,38.121,38.927,38.066,38.763,44614,0
2005-07-18,39.144,39.144,37.931,38.011,57171,0
2005-07-19,38.13,38.516,37.813,38.408,78707,0
2005-07-20,38.575,39.595,38.408,39.5,179770,0
2005-07-21,39.514,39.642,39.215,39.595,207342,0
2005-07-22,39.633,40.443,39.183,40.33,124650,0
2005-07-25,40.337,40.346,38.858,39.119,67989,0
2005-07-26,39.144,39.824,38.969,39.351,36117,0
2005-07-27,39.293,39.992,38.992,39.992,39610,0
2005-07-28,39.808,40.204,39.602,39.897,77392,0
2005-07-29,39.919,40.775,39.832,40.575,59792,0
2005-08-01,40.624,40.878,40.204,40.228,43827,0
2005-08-02,40.387,40.451,40.109,40.308,38197,0
2005-08-03,40.189,40.387,39.791,39.999,34095,0
2005-08-04,39.666,39.712,39.11,39.245,84560,0
2005-08-05,39.174,39.174,38.366,38.382,81448,0
2005-08-08,38.256,38.713,38.256,38.583,71707,0
2005-08-09,38.713,38.755,38.217,38.242,110701,0
2005-08-10,38.408,38.722,38.256,38.685,44888,0
2005-08-11,38.337,38.809,38.337,38.685,50782,0
2005-08-12,38.374,38.382,37.687,38.121,64094,0
2005-08-15,38.147,38.209,37.258,38.209,132287,0
2005-08-16,38.225,38.278,37.267,37.487,36004,0
2005-08-17,37.425,38.478,37.228,37.6,53542,0
2005-08-18,37.6,38.722,37.202,38.113,49217,0
2005-08-19,37.986,38.177,37.534,37.56,31806,0
2005-08-22,37.931,38.074,37.353,37.939,32252,0
2005-08-23,37.972,38.233,37.687,38.019,38873,0
2005-08-24,38.303,38.841,37.964,38.391,47585,0
2005-08-25,38.454,38.62,38.113,38.524,31699,0
2005-08-26,38.43,38.503,37.543,37.552,46855,0
2005-08-29,37.407,37.607,37.06,37.607,44049,0
2005-08-30,37.717,37.717,37.115,37.495,27263,0
2005-08-31,37.219,37.457,37.06,37.378,37405,0
2005-09-01,37.639,37.853,37.211,37.631,73758,0
2005-09-02,37.425,37.631,37.417,37.448,28519,0
2005-09-06,37.917,38.011,37.219,37.392,62215,0
2005-09-07,37.338,37.448,36.989,37.306,79318,0
2005-09-08,37.148,37.282,36.963,36.963,90432,0
2005-09-09,36.972,37.757,36.877,37.534,38880,0
2005-09-12,37.228,37.654,37.228,37.369,43210,0
2005-09-13,37.299,37.322,36.379,36.386,181448,0
2005-09-14,36.394,37.157,36.031,36.189,148823,0
2005-09-15,36.197,36.762,36.031,36.529,66359,0
2005-09-16,36.709,38.445,36.709,37.978,157450,0
2005-09-19,37.86,38.321,37.053,37.163,62740,0
2005-09-20,37.249,37.701,37.076,37.249,42398,0
2005-09-21,37.219,37.228,36.419,36.649,40858,0
2005-09-22,36.822,37.157,36.23,36.885,30137,0
2005-09-23,37.157,37.157,36.696,37.123,28954,0
2005-09-26,37.219,37.457,36.762,36.902,58739,0
2005-09-27,37.378,37.86,36.783,37.448,38700,0
2005-09-28,37.534,37.986,37.433,37.726,203266,0
2005-09-29,37.433,37.869,37.273,37.813,69635,0
2005-09-30,37.797,37.925,37.695,37.877,82886,0
2005-10-03,37.995,38.668,37.972,38.408,206747,0
2005-10-04,38.423,38.698,37.773,37.939,51677,0
2005-10-05,37.782,37.782,36.165,36.165,43700,0
2005-10-06,36.579,37.202,36.118,37.076,67298,0
2005-10-07,37.202,37.258,36.95,37.014,27030,0
2005-10-10,37.322,37.417,36.863,37.361,35374,0
2005-10-11,37.457,37.56,36.246,36.246,34829,0
2005-10-12,36.23,36.508,35.691,36.04,39795,0
2005-10-13,36.23,37.045,35.808,37.038,72037,0
2005-10-14,37.306,37.338,36.688,37.115,67069,0
2005-10-17,36.902,37.33,36.316,36.631,47287,0
2005-10-18,36.98,36.996,36.492,36.942,69464,0
2005-10-19,36.744,37.249,36.465,37.249,96318,0
2005-10-20,37.163,37.797,36.631,37.645,57909,0
2005-10-21,37.401,38.644,37.401,38.588,78103,0
2005-10-24,38.803,39.19,38.312,39.19,61258,0
2005-10-25,39.049,39.327,38.524,38.613,41904,0
2005-10-26,38.423,39.335,38.423,39.215,64768,0
2005-10-27,39.08,39.167,38.105,38.105,42213,0
2005-10-28,38.113,39.579,38.113,39.546,107027,0
2005-10-31,39.595,40.567,39.508,39.85,105942,0
2005-11-01,39.595,41.107,39.595,40.916,133582,0
2005-11-02,40.878,41.336,40.878,41.258,71608,0
2005-11-03,41.377,41.907,41.146,41.186,59033,0
2005-11-04,41.153,41.836,41.146,41.281,61042,0
2005-11-07,41.455,41.47,40.624,40.886,96476,0
2005-11-08,40.624,40.863,40.337,40.554,86059,0
2005-11-09,40.567,41.161,40.567,40.805,26605,0
2005-11-10,41.066,41.179,40.593,40.767,156212,0
2005-11-11,40.728,41.313,40.728,41.186,46641,0
2005-11-14,40.74,41.328,40.007,40.308,70277,0
2005-11-15,40.33,40.782,39.73,40.07,86667,0
2005-11-16,40.055,40.427,39.926,40.134,64217,0
2005-11-17,40.529,40.529,39.791,40.387,43142,0
2005-11-18,40.634,41.179,40.583,41.036,71984,0
2005-11-21,41.146,41.566,40.583,41.566,37748,0
2005-11-22,41.518,41.914,40.624,41.914,39924,0
2005-11-23,41.96,42.239,41.693,42.027,62017,0
2005-11-25,42.256,42.705,41.868,42.524,22946,0
2005-11-28,42.783,42.81,40.354,40.354,138358,0
2005-11-29,40.733,41.773,40.548,41.1,125003,0
2005-11-30,41.132,41.923,40.847,41.012,157294,0
2005-12-01,41.583,41.851,40.988,40.996,113572,0
2005-12-02,41.219,41.298,40.988,41.232,87001,0
2005-12-05,40.979,41.994,40.805,41.756,73063,0
2005-12-06,41.614,43.126,41.29,42.459,134229,0
2005-12-07,42.661,42.714,40.988,41.005,101553,0
2005-12-08,41.019,41.96,41.019,41.558,64441,0
2005-12-09,41.344,41.96,41.29,41.716,51889,0
2005-12-12,41.478,41.932,41.281,41.844,64996,0
2005-12-13,41.868,42.032,41.4,41.765,58360,0
2005-12-14,42.011,42.827,41.605,42.223,64704,0
2005-12-15,42.011,42.764,41.455,42.676,108939,0
2005-12-16,42.775,43.539,42.318,43.302,206444,0
2005-12-19,43.159,43.339,42.74,43.044,113564,0
2005-12-20,43.442,45.376,43.398,44.656,238173,0
2005-12-21,44.741,45.336,44.741,45.185,194288,0
2005-12-22,44.972,45.256,44.395,44.56,84480,0
2005-12-23,44.726,45.138,44.726,45.052,34077,0
2005-12-27,45.074,45.074,44.195,44.353,40202,0
2005-12-28,44.02,44.251,43.522,43.894,77227,0
2005-12-29,43.586,43.861,43.348,43.475,39204,0
2005-12-30,43.203,43.316,42.661,43.054,79563,0
2006-01-03,43.348,43.624,42.723,42.93,238853,0
2006-01-04,42.967,43.398,42.85,43.355,133452,0
2006-01-05,43.674,43.674,43.19,43.19,62260,0
2006-01-06,43.6,43.633,43.247,43.633,79277,0
2006-01-09,43.593,43.657,43.364,43.554,109356,0
2006-01-10,43.554,44.139,43.324,44.092,91553,0
2006-01-11,44.092,44.267,43.19,43.752,81370,0
2006-01-12,43.624,44.139,43.515,43.6,54786,0
2006-01-13,43.571,44.109,43.571,44.005,40885,0
2006-01-17,43.624,43.782,43.151,43.467,42256,0
2006-01-18,43.142,44.195,43.134,43.856,67697,0
2006-01-19,44.163,44.267,43.563,43.766,60638,0
2006-01-20,43.791,44.163,43.522,43.752,98507,0
2006-01-23,44.345,45.906,44.227,45.739,251003,0
2006-01-24,45.923,46.111,45.336,46.089,137288,0
2006-01-25,45.923,47.03,45.77,46.682,139140,0
2006-01-26,46.929,47.489,46.911,47.275,90484,0
2006-01-27,47.514,47.592,46.762,47.253,83940,0
2006-01-30,46.744,46.966,45.376,46.016,119789,0
2006-01-31,45.874,47.592,45.874,47.592,191601,0
2006-02-01,47.536,48.187,47.393,47.997,112213,0
2006-02-02,47.665,48.06,47.498,47.939,143591,0
2006-02-03,48.027,48.821,48.027,48.662,129542,0
2006-02-06,48.772,48.772,48.164,48.416,116625,0
2006-02-07,48.464,48.471,47.023,47.314,178947,0
2006-02-08,47.434,47.671,46.958,47.095,108919,0
2006-02-09,47.393,47.592,46.793,47.117,117641,0
2006-02-10,46.958,47.205,46.721,46.873,102521,0
2006-02-13,46.564,46.841,46.491,46.728,155229,0
2006-02-14,46.921,48.218,46.643,48.093,128801,0
2006-02-15,47.894,48.21,47.401,47.759,158412,0
2006-02-16,47.514,47.829,47.401,47.701,125458,0
2006-02-17,47.902,47.902,46.921,47.253,109487,0
2006-02-21,47.095,47.498,47.03,47.148,94874,0
2006-02-22,47.275,47.947,47.189,47.695,136523,0
2006-02-23,47.553,47.701,47.125,47.474,98722,0
2006-02-24,47.275,48.138,47.275,48.138,73053,0
2006-02-27,47.886,48.304,47.364,47.514,175234,0
2006-02-28,47.459,47.592,47.213,47.292,119351,0
2006-03-01,47.474,48.526,47.474,48.339,307819,0
2006-03-02,48.25,48.296,47.514,47.829,129549,0
2006-03-03,47.48,48.06,47.48,47.568,56532,0
2006-03-06,47.711,47.886,47.514,47.807,116536,0
2006-03-07,47.784,47.846,47.117,47.514,226307,0
2006-03-08,47.514,48.692,47.235,48.304,109242,0
2006-03-09,48.202,48.304,46.459,46.531,98432,0
2006-03-10,46.626,47.878,46.42,47.648,125002,0
2006-03-13,47.919,48.021,47.181,47.298,115706,0
2006-03-14,47.117,47.8,46.643,47.585,76332,0
2006-03-15,47.507,47.648,46.865,47.648,145958,0
2006-03-16,47.665,47.711,46.555,46.682,110515,0
2006-03-17,46.911,46.911,46.405,46.728,393528,0
2006-03-20,46.7,46.7,45.59,45.994,129661,0
2006-03-21,46.057,46.057,44.933,45.282,143949,0
2006-03-22,45.282,45.757,45.129,45.303,118163,0
2006-03-23,45.392,45.392,44.78,45.161,90844,0
2006-03-24,45.035,46.096,45.035,45.802,69174,0
2006-03-27,46.111,46.111,44.63,45.297,76089,0
2006-03-28,45.415,45.438,44.544,44.972,157731,0
2006-03-29,45.311,45.933,44.797,45.438,111578,0
2006-03-30,45.7,46.12,45.392,45.692,58795,0
2006-03-31,45.933,45.933,45.422,45.66,288765,0
2006-04-03,45.62,46.198,45.455,45.795,178832,0
2006-04-04,45.748,45.748,45.177,45.573,149762,0
2006-04-05,45.62,45.66,45.217,45.392,107489,0
2006-04-06,45.541,45.787,45.336,45.668,75643,0
2006-04-07,45.882,45.933,45.59,45.764,125379,0
2006-04-10,45.914,45.933,45.273,45.392,59518,0
2006-04-11,45.336,45.509,44.734,44.993,106790,0
2006-04-12,45.217,45.217,44.726,44.884,55551,0
2006-04-13,44.749,44.98,44.345,44.623,54986,0
2006-04-17,44.438,45.043,44.345,44.758,83588,0
2006-04-18,44.933,45.985,44.639,45.849,158655,0
2006-04-19,45.923,46.444,45.778,46.127,201628,0
2006-04-20,46.255,46.255,44.908,45.43,49392,0
2006-04-21,45.849,45.849,45.138,45.344,109137,0
2006-04-24,45.89,45.89,44.591,44.71,93936,0
2006-04-25,44.892,45.138,44.353,45.124,99550,0
2006-04-26,45.138,45.367,44.949,45.297,75635,0
2006-04-27,45.144,46.057,45.138,45.906,179924,0
2006-04-28,45.89,45.933,45.478,45.933,73801,0
2006-05-01,46.144,46.326,45.865,46.032,455134,0
2006-05-02,46.169,46.286,45.882,45.985,108374,0
2006-05-03,45.834,45.985,45.217,45.77,126760,0
2006-05-04,45.652,46.714,45.652,46.65,58349,0
2006-05-05,46.721,46.721,46.334,46.509,145082,0
2006-05-08,46.459,47.235,46.43,47.088,142154,0
2006-05-09,47.023,47.235,46.786,46.904,93467,0
2006-05-10,46.572,46.841,45.534,46.469,310651,0
2006-05-11,46.451,46.469,45.217,45.549,134010,0
2006-05-12,45.32,46.089,44.695,44.797,99515,0
2006-05-15,44.576,45.028,44.403,44.789,66830,0
2006-05-16,44.993,44.993,43.571,43.87,354804,0
2006-05-17,43.688,44.075,43.688,43.951,245560,0
2006-05-18,43.87,45.77,43.87,44.844,446285,0
2006-05-19,44.717,44.837,44.227,44.496,266217,0
2006-05-22,44.488,45.843,44.038,45.328,190776,0
2006-05-23,45.487,45.923,45.265,45.857,258388,0
2006-05-24,45.764,46.326,45.074,45.778,197307,0
2006-05-25,45.968,46.301,45.652,46.048,141469,0
2006-05-26,46.189,46.239,45.77,46.181,128921,0
2006-05-30,46.351,46.351,45.778,45.874,155890,0
2006-05-31,46.064,46.064,45.709,45.978,263829,0
2006-06-01,46.144,46.762,45.802,46.58,254606,0
2006-06-02,46.823,46.929,46.491,46.778,200055,0
2006-06-05,46.911,46.911,45.541,45.613,133246,0
2006-06-06,45.787,46.032,45.177,45.723,97365,0
2006-06-07,45.933,47.045,45.645,46.491,137473,0
2006-06-08,46.294,47.117,46.262,47.061,171960,0
2006-06-09,47.173,47.514,47.095,47.401,364607,0
2006-06-12,47.514,47.911,47.275,47.507,302477,0
2006-06-13,47.735,47.911,47.016,47.111,292506,0
2006-06-14,46.983,47.298,46.744,47.117,178230,0
2006-06-15,47.489,48.051,47.221,48.006,212782,0
2006-06-16,47.886,48.478,47.886,48.233,544926,0
2006-06-19,48.526,48.582,46.99,47.213,146996,0
2006-06-20,47.625,48.027,47.356,47.553,272175,0
2006-06-21,47.665,47.911,47.56,47.665,143294,0
2006-06-22,47.8,47.8,46.966,47.442,144070,0
2006-06-23,47.356,47.459,46.064,46.491,285734,0
2006-06-26,46.491,47.829,46.491,47.829,176482,0
2006-06-27,47.829,48.187,47.434,47.695,288317,0
2006-06-28,47.657,47.829,46.144,46.626,144727,0
2006-06-29,46.721,46.958,46.525,46.823,311859,0
2006-06-30,47.111,47.189,46.301,46.786,283187,0
2006-07-03,46.769,47.132,46.326,47.125,83486,0
2006-07-05,46.998,46.998,46.326,46.572,110135,0
2006-07-06,46.762,46.762,45.59,46.032,160669,0
2006-07-07,45.77,46.057,45.367,45.406,132821,0
2006-07-10,45.32,45.32,43.721,44.664,304598,0
2006-07-11,44.496,45.36,44.013,45.282,208958,0
2006-07-12,45.288,45.32,44.527,44.537,125350,0
2006-07-13,44.267,44.941,44.243,44.474,158953,0
2006-07-14,44.403,44.671,43.571,43.965,212382,0
2006-07-17,43.578,44.345,43.578,44.133,149474,0
2006-07-18,44.005,44.322,44.005,44.139,209603,0
2006-07-19,43.943,43.997,42.959,43.917,639997,0
2006-07-20,43.917,44.678,43.917,44.431,421817,0
2006-07-21,44.195,44.488,43.484,43.824,228612,0
2006-07-24,43.744,44.685,43.484,44.671,284263,0
2006-07-25,44.457,44.822,43.412,43.816,285805,0
2006-07-26,43.674,44.353,43.134,43.951,156062,0
2006-07-27,44.02,44.187,42.555,42.731,188911,0
2006-07-28,42.791,44.133,42.652,44.133,133869,0
2006-07-31,43.159,43.682,43.117,43.457,203988,0
2006-08-01,43.168,43.31,42.374,42.617,131395,0
2006-08-02,42.617,43.159,42.598,42.879,138805,0
2006-08-03,42.538,43.593,41.36,43.38,274370,0
2006-08-04,43.688,44.172,43.475,43.974,178285,0
2006-08-07,43.833,43.974,43.38,43.491,231426,0
2006-08-08,43.475,43.951,43.419,43.522,260370,0
2006-08-09,43.856,43.856,42.436,42.509,159378,0
2006-08-10,42.524,43.168,42.169,43.039,98321,0
2006-08-11,42.93,42.93,42.312,42.74,176457,0
2006-08-14,42.936,42.936,42.366,42.764,165088,0
2006-08-15,42.819,43.457,42.423,43.08,122508,0
2006-08-16,42.93,43.063,42.501,42.844,86040,0
2006-08-17,42.635,43.324,42.617,43.168,103551,0
2006-08-18,43.467,43.554,42.913,43.183,118295,0
2006-08-21,42.897,43.023,42.723,42.889,77942,0
2006-08-22,42.967,43.088,42.696,42.8,76324,0
2006-08-23,43.039,43.117,42.201,42.303,96039,0
2006-08-24,42.256,42.723,41.629,41.794,178198,0
2006-08-25,41.647,41.693,41.075,41.409,161797,0
2006-08-28,41.304,42.161,41.29,41.932,62957,0
2006-08-29,41.794,41.94,41.179,41.836,81491,0
2006-08-30,41.948,42.406,41.693,41.994,56490,0
2006-08-31,42.113,42.487,42.056,42.452,134488,0
2006-09-01,42.215,43.01,42.215,42.819,77991,0
2006-09-05,42.819,43.419,42.819,43.389,137070,0
2006-09-06,42.943,43.293,42.176,42.749,181766,0
2006-09-07,42.459,42.922,42.389,42.452,131261,0
2006-09-08,42.406,42.669,41.968,42.603,116146,0
2006-09-11,42.351,43.196,42.272,43.176,147319,0
2006-09-12,43.412,44.639,43.339,44.474,116866,0
2006-09-13,44.457,44.71,44.227,44.702,102554,0
2006-09-14,44.313,45.002,44.313,44.963,77544,0
2006-09-15,45.154,45.676,45.129,45.59,187772,0
2006-09-18,45.438,45.446,44.963,45.106,81146,0
2006-09-19,45.061,45.502,45.018,45.446,121271,0
2006-09-20,45.573,45.573,45.098,45.455,257818,0
2006-09-21,45.534,45.558,44.702,44.734,178435,0
2006-09-22,44.63,44.664,44.052,44.267,128136,0
2006-09-25,44.092,44.949,43.879,44.734,104469,0
2006-09-26,44.916,45.089,44.56,44.98,52375,0
2006-09-27,44.822,45.311,44.576,45.106,51370,0
2006-09-28,45.052,45.487,44.876,45.415,101468,0
2006-09-29,45.311,45.376,44.308,44.308,108003,0
2006-10-02,44.069,44.069,43.484,43.714,130648,0
2006-10-03,43.491,44.313,43.324,43.87,77946,0
2006-10-04,43.951,45.138,43.791,45.065,195781,0
2006-10-05,45.035,45.455,44.685,45.36,111190,0
2006-10-06,45.129,45.144,44.409,44.815,101226,0
2006-10-09,44.908,44.98,44.126,44.916,118778,0
2006-10-10,44.822,45.129,44.685,45.106,158255,0
2006-10-11,44.859,45.124,44.63,44.9,100404,0
2006-10-12,44.933,45.392,44.908,45.328,170879,0
2006-10-13,45.256,45.857,44.916,45.757,75308,0
2006-10-16,45.882,46.002,45.709,45.933,106868,0
2006-10-17,45.581,45.906,45.224,45.7,90936,0
2006-10-18,45.933,46.016,45.376,45.509,85238,0
2006-10-19,45.288,45.994,45.288,45.692,97809,0
2006-10-20,45.937,45.937,44.98,44.98,119655,0
2006-10-23,44.797,45.169,44.741,45.098,84911,0
2006-10-24,45.138,45.138,44.409,44.71,203691,0
2006-10-25,44.702,44.702,43.203,44.18,250949,0
2006-10-26,44.146,44.146,42.856,42.905,528318,0
2006-10-27,42.879,42.984,42.312,42.611,258044,0
2006-10-30,42.406,42.406,41.59,41.986,366030,0
2006-10-31,41.851,42.478,41.773,42.342,207346,0
2006-11-01,42.414,42.984,41.574,41.748,321860,0
2006-11-02,41.55,41.96,41.377,41.662,232057,0
2006-11-03,41.725,41.844,41.124,41.844,306367,0
2006-11-06,41.986,42.598,41.812,42.59,268144,0
2006-11-07,42.626,42.922,42.509,42.661,148931,0
2006-11-08,42.643,43.674,42.59,43.389,148503,0
2006-11-09,43.522,43.522,42.318,42.524,107763,0
2006-11-10,42.603,43.08,42.185,42.8,105150,0
2006-11-13,42.696,43.039,42.598,42.922,87952,0
2006-11-14,42.913,43.515,42.436,43.398,98479,0
2006-11-15,43.522,43.554,43.002,43.261,121647,0
2006-11-16,43.284,43.316,42.844,42.951,112825,0
2006-11-17,42.951,42.951,42.193,42.827,178688,0
2006-11-20,42.652,42.661,42.142,42.603,76443,0
2006-11-21,42.669,42.696,42.128,42.509,237607,0
2006-11-22,42.272,42.445,42.142,42.325,127116,0
2006-11-24,42.169,42.683,42.169,42.43,32729,0
2006-11-27,42.436,42.459,41.821,42.047,201843,0
2006-11-28,42.032,42.325,41.781,42.083,195781,0
2006-11-29,42.12,42.74,42.083,42.696,183310,0
2006-11-30,42.574,42.783,42.445,42.769,221917,0
2006-12-01,42.8,42.879,42.256,42.723,185241,0
2006-12-04,42.74,42.993,42.452,42.913,161582,0
2006-12-05,42.959,43.072,42.445,42.93,113763,0
2006-12-06,42.984,43.023,42.626,42.731,84792,0
2006-12-07,42.643,42.683,42.423,42.501,125998,0
2006-12-08,42.374,42.478,42.169,42.288,87056,0
2006-12-11,42.247,42.603,42.169,42.452,178712,0
2006-12-12,42.381,42.555,41.977,42.501,255030,0
2006-12-13,42.358,42.358,41.794,42.019,223296,0
2006-12-14,41.94,42.398,41.932,42.09,159106,0
2006-12-15,41.977,42.358,41.574,41.684,693842,0
2006-12-18,41.656,41.828,40.782,40.979,405021,0
2006-12-19,40.704,41.075,40.624,41.043,179775,0
2006-12-20,41.153,41.153,40.74,40.933,187539,0
2006-12-21,41.058,41.478,40.798,40.855,106161,0
2006-12-22,40.82,41.146,40.634,40.87,118081,0
2006-12-26,40.87,41.409,40.782,41.344,159088,0
2006-12-27,41.304,41.851,41.304,41.851,220746,0
2006-12-28,41.756,42.09,41.313,41.566,120729,0
2006-12-29,41.527,41.734,41.1,41.391,173543,0
2007-01-03,41.518,42.002,41.194,41.47,238937,0
2007-01-04,41.478,41.503,40.838,41.416,135244,0
2007-01-05,41.202,41.202,40.212,40.378,196695,0
2007-01-08,40.308,40.451,39.84,40.346,153011,0
2007-01-09,40.204,40.325,39.824,40.317,152605,0
2007-01-10,40.164,40.782,40.061,40.759,357339,0
2007-01-11,40.74,41.566,40.74,41.446,382154,0
2007-01-12,41.194,41.708,41.194,41.574,127862,0
2007-01-16,41.544,41.647,41.028,41.313,164389,0
2007-01-17,41.1,41.281,41.075,41.202,196235,0
2007-01-18,41.202,41.647,40.863,40.899,283880,0
2007-01-19,40.829,41.17,40.505,41.012,83263,0
2007-01-22,40.916,40.965,40.26,40.362,140586,0
2007-01-23,40.387,40.973,40.269,40.68,98380,0
2007-01-24,40.847,42.643,40.583,42.581,495749,0
2007-01-25,42.532,42.532,41.391,41.629,219186,0
2007-01-26,41.787,41.968,41.527,41.907,174459,0
2007-01-29,41.725,42.215,41.725,42.065,267522,0
2007-01-30,42.113,42.161,41.725,41.994,113612,0
2007-01-31,41.968,42.358,41.748,42.208,175309,0
2007-02-01,42.358,42.598,42.098,42.565,131921,0
2007-02-02,42.617,43.331,42.617,43.331,323765,0
2007-02-05,43.196,43.331,42.74,43.01,152673,0
2007-02-06,43.159,43.427,42.863,43.405,189353,0
2007-02-07,43.475,43.554,43.19,43.545,166007,0
2007-02-08,43.389,43.714,43.364,43.633,107508,0
2007-02-09,43.522,43.727,42.445,43.01,155675,0
2007-02-12,43.134,43.134,42.459,42.976,104434,0
2007-02-13,42.976,43.159,42.696,43.134,71082,0
2007-02-14,43.002,43.159,42.827,43.002,74917,0
2007-02-15,43.002,43.088,42.626,43.044,74087,0
2007-02-16,43.044,43.151,42.696,43.095,180295,0
2007-02-20,42.756,43.554,42.696,43.491,140374,0
2007-02-21,43.126,43.571,43.126,43.498,107172,0
2007-02-22,43.457,43.705,43.238,43.688,89557,0
2007-02-23,43.674,43.674,43.229,43.578,124548,0
2007-02-26,43.649,43.688,43.203,43.665,289161,0
2007-02-27,43.293,43.578,41.693,41.914,206797,0
2007-02-28,42.325,43.102,41.86,42.984,384232,0
2007-03-01,42.389,43.088,41.94,42.603,223129,0
2007-03-02,42.389,43.023,42.389,42.764,199128,0
2007-03-05,42.705,43.044,42.011,42.247,289331,0
2007-03-06,42.626,42.984,42.565,42.905,221622,0
2007-03-07,42.844,43.023,42.661,42.967,176633,0
2007-03-08,43.142,43.302,42.943,43.102,146268,0
2007-03-09,43.371,43.389,42.913,43.339,245921,0
2007-03-12,43.102,43.348,42.984,43.316,146416,0
2007-03-13,43.03,43.102,42.494,42.565,342301,0
2007-03-14,42.769,42.775,42.128,42.643,344702,0
2007-03-15,42.617,43.339,42.565,43.339,185814,0
2007-03-16,43.269,43.554,43.102,43.522,369989,0
2007-03-19,43.554,43.833,43.442,43.782,257449,0
2007-03-20,43.752,44.741,43.752,44.605,286007,0
2007-03-21,44.584,46.016,44.584,45.968,419558,0
2007-03-22,46.127,46.189,45.336,45.994,333564,0
2007-03-23,46.089,46.326,45.865,46.08,146807,0
2007-03-26,45.923,45.985,45.018,45.802,99222,0
2007-03-27,45.573,45.573,45.035,45.43,186284,0
2007-03-28,45.217,45.455,44.749,45.002,330747,0
2007-03-29,45.344,45.344,44.308,44.789,221019,0
2007-03-30,44.916,45.138,44.313,44.773,341633,0
2007-04-02,44.822,44.993,44.251,44.98,213765,0
2007-04-03,45.028,45.487,45.002,45.288,263435,0
2007-04-04,45.256,45.297,44.717,45.106,196686,0
2007-04-05,45.256,45.256,44.924,45.106,152210,0
2007-04-09,45.138,45.138,44.741,44.859,220215,0
2007-04-10,44.868,45.224,44.844,44.972,101617,0
2007-04-11,44.797,44.797,44.474,44.576,174674,0
2007-04-12,44.403,44.749,44.038,44.584,146622,0
2007-04-13,44.518,44.941,44.291,44.648,425778,0
2007-04-16,44.599,45.502,44.599,45.478,155722,0
2007-04-17,45.502,45.534,45.002,45.138,93415,0
2007-04-18,45.01,45.177,44.806,44.963,228721,0
2007-04-19,45.138,45.138,43.515,43.833,555308,0
2007-04-20,44.117,44.758,43.833,44.71,341074,0
2007-04-23,44.544,44.83,43.879,44.029,243739,0
2007-04-24,44.013,44.438,43.196,44.163,309849,0
2007-04-25,44.236,44.599,44.126,44.353,225837,0
2007-04-26,44.308,44.379,43.98,44.227,209548,0
2007-04-27,43.959,44.075,43.87,43.959,165157,0
2007-04-30,43.934,44.211,43.38,43.442,264111,0
2007-05-01,43.457,43.674,42.714,43.674,215747,0
2007-05-02,43.617,44.274,43.586,44.029,102330,0
2007-05-03,44.092,44.851,43.934,44.773,300995,0
2007-05-04,44.71,44.916,44.431,44.859,295610,0
2007-05-07,44.815,44.815,44.281,44.369,100944,0
2007-05-08,44.281,44.338,43.705,44.274,111675,0
2007-05-09,43.934,44.395,43.861,44.227,104985,0
2007-05-10,44.005,44.236,43.744,43.989,227286,0
2007-05-11,44.338,44.717,44.163,44.639,112877,0
2007-05-14,44.544,44.614,44.251,44.299,160556,0
2007-05-15,44.291,44.552,43.419,43.427,168163,0
2007-05-16,43.617,44.061,43.31,44.061,131637,0
2007-05-17,44.038,44.155,43.98,44.046,171551,0
2007-05-18,44.109,44.338,43.807,44.1,108665,0
2007-05-21,44.069,44.884,43.974,44.544,114570,0
2007-05-22,44.457,45.124,43.861,44.993,124567,0
2007-05-23,44.963,45.446,44.741,45.144,176105,0
2007-05-24,45.035,45.415,44.369,44.474,190345,0
2007-05-25,44.488,44.496,44.038,44.388,176979,0
2007-05-29,44.466,44.552,44.061,44.544,216405,0
2007-05-30,44.227,44.916,44.211,44.837,100645,0
2007-05-31,44.963,45.043,44.353,44.726,169185,0
2007-06-01,44.78,45.943,44.78,45.652,407020,0
2007-06-04,45.573,45.573,44.837,45.185,297290,0
2007-06-05,44.941,44.993,44.187,44.512,236667,0
2007-06-06,44.227,44.749,44.202,44.576,236639,0
2007-06-07,44.361,44.671,43.997,44.005,215420,0
2007-06-08,43.965,44.512,43.951,44.466,239152,0
2007-06-11,44.338,44.963,44.299,44.726,256540,0
2007-06-12,44.505,44.717,43.951,44.56,355185,0
2007-06-13,44.639,44.892,44.117,44.726,410224,0
2007-06-14,44.678,44.876,44.361,44.482,257003,0
2007-06-15,44.963,45.328,44.639,45.043,359947,0
2007-06-18,45.074,45.406,44.671,44.993,162015,0
2007-06-19,44.884,45.185,44.567,44.591,362359,0
2007-06-20,44.537,44.584,43.917,43.927,182231,0
2007-06-21,43.87,44.291,43.87,44.061,194840,0
2007-06-22,43.934,44.259,43.38,43.736,631148,0
2007-06-25,44.98,45.311,44.281,44.33,758052,0
2007-06-26,45.685,45.882,45.035,45.66,906988,0
2007-06-27,45.613,45.723,44.78,44.83,867269,0
2007-06-28,44.9,45.217,44.851,44.908,665611,0
2007-06-29,45.028,45.509,44.313,45.303,4120731,0
2007-07-02,45.297,45.685,44.884,45.509,514556,0
2007-07-03,45.606,46.224,45.518,46.215,238280,0
2007-07-05,46.175,46.484,45.77,46.224,323364,0
2007-07-06,46.096,46.691,45.933,46.181,371987,0
2007-07-09,46.181,46.248,45.43,45.573,437793,0
2007-07-10,45.525,45.525,44.512,44.527,392471,0
2007-07-11,44.457,44.614,44.146,44.409,483938,0
2007-07-12,44.656,45.265,44.63,45.265,445024,0
2007-07-13,45.106,45.265,44.773,44.837,185064,0
2007-07-16,44.671,45.061,44.488,44.63,233154,0
2007-07-17,44.614,45.169,44.544,44.576,194173,0
2007-07-18,43.355,44.243,43.316,43.861,901956,0
2007-07-19,43.894,44.388,43.782,43.87,634981,0
2007-07-20,43.775,44.005,43.405,43.608,528885,0
2007-07-23,43.688,43.688,43.159,43.491,613855,0
2007-07-24,43.522,43.522,41.684,41.948,739936,0
2007-07-25,42.032,42.8,41.948,42.325,491318,0
2007-07-26,41.968,42.113,39.824,40.505,985534,0
2007-07-27,40.538,41.019,39.436,40.505,747284,0
2007-07-30,40.634,40.933,39.871,40.662,388213,0
2007-07-31,40.878,40.979,39.73,39.77,453650,0
2007-08-01,39.905,40.687,39.072,39.571,597825,0
2007-08-02,39.618,40.346,39.618,40.117,265744,0
2007-08-03,40.243,41.186,38.907,38.922,684821,0
2007-08-06,38.89,40.228,38.169,39.999,801895,0
2007-08-07,39.745,42.074,39.683,41.161,1207923,0
2007-08-08,41.47,44.092,41.47,42.643,851804,0
2007-08-09,41.742,43.886,41.742,41.96,1012467,0
2007-08-10,41.496,41.812,40.409,41.377,814709,0
2007-08-13,41.59,41.968,40.07,40.548,537330,0
2007-08-14,40.473,41.36,39.992,40.695,455789,0
2007-08-15,40.269,41.742,40.037,40.838,608643,0
2007-08-16,40.878,43.736,40.72,43.554,1166747,0
2007-08-17,44.741,45.138,43.168,44.993,812265,0
2007-08-20,45.138,45.138,43.451,44.345,340418,0
2007-08-21,44.22,45.606,44.22,45.194,397197,0
2007-08-22,45.518,45.812,44.806,45.336,468233,0
2007-08-23,45.534,45.534,44.052,44.518,446486,0
2007-08-24,44.423,45.138,43.293,43.498,794534,0
2007-08-27,43.389,43.515,42.87,43.31,353621,0
2007-08-28,43.088,43.088,41.968,42.517,477535,0
2007-08-29,42.731,43.682,42.538,43.665,282607,0
2007-08-30,43.126,43.571,42.459,42.661,319602,0
2007-08-31,43.261,43.491,42.43,42.967,158230,0
2007-09-04,42.922,43.371,42.676,43.063,226973,0
2007-09-05,42.81,43.196,42.398,42.468,159976,0
2007-09-06,42.445,43.01,42.169,42.764,114466,0
2007-09-07,42.142,42.897,41.716,42.032,266768,0
2007-09-10,42.065,43.833,41.948,42.984,415804,0
2007-09-11,42.984,43.427,42.487,42.879,346118,0
2007-09-12,42.819,42.819,42.09,42.23,232092,0
2007-09-13,42.43,42.791,41.851,42.325,146927,0
2007-09-14,41.881,42.459,41.677,42.288,166859,0
2007-09-17,42.223,42.85,41.881,42.59,310863,0
2007-09-18,42.791,44.741,42.611,44.308,593795,0
2007-09-19,44.345,45.328,44.084,45.211,475235,0
2007-09-20,44.916,44.955,42.603,43.159,537059,0
2007-09-21,43.331,43.766,43.002,43.203,530802,0
2007-09-24,43.316,43.434,42.169,42.501,338570,0
2007-09-25,42.635,42.652,41.787,42.239,212477,0
2007-09-26,42.532,43.039,42.288,42.764,216273,0
2007-09-27,43.002,43.389,42.844,43.339,166827,0
2007-09-28,43.088,43.688,42.764,43.324,244890,0
2007-10-01,43.19,43.727,42.897,43.554,306800,0
2007-10-02,43.608,44.146,43.405,43.951,873843,0
2007-10-03,43.624,44.308,43.563,43.894,272190,0
2007-10-04,44.084,44.345,43.886,44.345,420469,0
2007-10-05,44.423,45.297,44.361,45.138,402042,0
2007-10-08,44.949,50.68,44.916,45.406,715951,0
2007-10-09,45.541,45.541,44.789,45.288,306658,0
2007-10-10,45.282,45.288,44.361,44.56,240094,0
2007-10-11,44.656,44.656,43.515,43.879,282684,0
2007-10-12,43.816,44.338,43.03,43.331,266429,0
2007-10-15,43.247,43.247,41.875,42.041,383067,0
2007-10-16,41.948,42.617,41.091,41.518,324787,0
2007-10-17,41.851,41.851,40.496,41.179,332826,0
2007-10-18,41.107,41.107,39.633,40.197,489781,0
2007-10-19,40.212,40.212,38.312,38.391,759470,0
2007-10-22,38.011,38.763,37.521,38.161,829236,0
2007-10-23,38.4,38.706,37.671,38.644,359292,0
2007-10-24,38.33,38.763,37.107,38.391,523141,0
2007-10-25,38.914,39.263,38.13,38.834,382122,0
2007-10-26,39.405,40.641,39.174,40.554,494052,0
2007-10-29,40.782,40.782,39.363,39.777,311820,0
2007-10-30,39.712,39.738,39.016,39.102,187810,0
2007-10-31,39.342,39.342,37.48,38.566,646846,0
2007-11-01,37.917,38.566,36.492,36.57,554307,0
2007-11-02,36.877,36.963,35.025,35.248,806579,0
2007-11-05,34.914,35.025,33.917,34.43,548330,0
2007-11-06,34.407,34.811,33.455,34.748,682240,0
2007-11-07,34.465,34.465,33.21,33.21,581593,0
2007-11-08,33.386,34.58,33.194,34.352,666170,0
2007-11-09,34.053,36.379,33.489,36.118,1008123,0
2007-11-12,36.324,37.258,35.959,36.087,492607,0
2007-11-13,36.349,37.472,35.921,37.289,357071,0
2007-11-14,36.736,37.955,36.189,36.435,232887,0
2007-11-15,36.246,36.61,34.978,35.373,305790,0
2007-11-16,35.437,35.548,34.385,35.002,379345,0
2007-11-19,34.676,34.828,33.473,34.234,431298,0
2007-11-20,34.089,34.638,33.315,34.082,558149,0
2007-11-21,33.925,34.598,33.584,33.845,629610,0
2007-11-23,34.208,35.713,34.178,35.127,123688,0
2007-11-26,35.041,35.429,33.656,33.688,310661,0
2007-11-27,33.909,35.745,33.909,35.429,601397,0
2007-11-28,35.634,37.107,35.468,37.092,428035,0
2007-11-29,36.877,37.148,35.025,35.493,817050,0
2007-11-30,35.833,37.014,35.288,35.627,482556,0
2007-12-03,35.555,36.11,35.088,35.634,297905,0
2007-12-04,35.256,35.587,34.884,35.136,229296,0
2007-12-05,35.634,35.841,34.788,35.343,382841,0
2007-12-06,35.256,36.815,34.89,36.443,597474,0
2007-12-07,36.602,36.602,35.106,35.421,443734,0
2007-12-10,35.373,36.45,35.136,36.181,530709,0
2007-12-11,36.197,36.474,33.86,33.894,647509,0
2007-12-12,34.693,34.97,32.753,33.323,404251,0
2007-12-13,32.818,33.062,31.976,33.014,529022,0
2007-12-14,32.658,32.977,31.247,31.296,701616,0
2007-12-17,31.082,32.301,31.082,31.572,611757,0
2007-12-18,31.818,33.079,31.185,32.983,738128,0
2007-12-19,32.904,33.473,32.03,32.342,421027,0
2007-12-20,32.65,32.65,31.469,32.562,503856,0
2007-12-21,32.998,33.473,32.492,33.274,1011593,0
2007-12-24,33.274,34.123,33.108,34.026,154671,0
2007-12-26,33.948,34.123,33.014,33.853,457152,0
2007-12-27,33.64,33.735,32.54,32.587,447581,0
2007-12-28,32.887,33.307,32.248,32.31,458501,0
2007-12-31,32.037,33.149,31.642,32.658,457341,0
2008-01-02,32.983,32.983,31.755,31.912,393220,0
2008-01-03,31.843,32.379,31.026,31.043,267751,0
2008-01-04,30.725,30.853,29.419,29.694,384112,0
2008-01-07,29.886,30.711,29.577,30.084,480243,0
2008-01-08,30.234,30.582,28.269,28.285,387688,0
2008-01-09,28.294,28.871,27.59,28.667,666746,0
2008-01-10,28.405,29.641,27.938,29.045,546473,0
2008-01-11,28.865,29.466,28.247,28.642,333540,0
2008-01-14,28.785,29.219,27.849,28.31,283642,0
2008-01-15,27.944,27.944,26.963,27.337,450457,0
2008-01-16,27.28,27.806,27.042,27.478,575698,0
2008-01-17,27.62,27.788,26.321,26.464,508882,0
2008-01-18,26.434,27.034,25.587,26.218,458411,0
2008-01-22,25.315,26.743,24.55,25.712,623375,0
2008-01-23,24.351,28.016,24.351,27.849,1318083,0
2008-01-24,27.52,28.269,26.694,27.233,1444471,0
2008-01-25,27.74,27.827,26.356,26.838,474549,0
2008-01-28,26.781,27.907,26.235,27.9,618881,0
2008-01-29,27.979,28.499,26.933,27.835,592430,0
2008-01-30,27.685,28.587,27.32,27.486,701844,0
2008-01-31,27.092,28.667,26.656,28.136,916987,0
2008-02-01,28.127,28.65,27.97,28.507,737603,0
2008-02-04,28.507,28.507,27.724,27.938,635196,0
2008-02-05,27.294,28.349,27.294,27.691,596477,0
2008-02-06,27.9,28.335,27.311,27.377,312911,0
2008-02-07,27.274,28.357,27.042,27.993,367098,0
2008-02-08,27.763,28.667,27.558,28.239,639229,0
2008-02-11,28.198,28.357,26.551,26.68,461272,0
2008-02-12,26.933,27.757,26.807,27.163,280517,0
2008-02-13,27.353,27.447,26.305,27.02,362775,0
2008-02-14,27.311,27.478,26.268,26.315,456315,0
2008-02-15,26.408,26.408,25.373,25.964,449630,0
2008-02-19,26.029,26.321,25.229,25.286,549326,0
2008-02-20,25.15,26.363,25.03,26.218,465982,0
2008-02-21,26.425,26.719,24.938,24.938,711165,0
2008-02-22,25.057,25.064,24.106,24.984,476025,0
2008-02-25,24.944,25.142,24.256,25.023,605024,0
2008-02-26,24.755,26.095,24.755,25.719,619994,0
2008-02-27,25.404,26.015,24.897,24.938,372252,0
2008-02-28,24.944,25.11,23.779,23.813,433065,0
2008-02-29,23.734,23.813,22.3,22.569,632727,0
2008-03-03,22.482,22.702,21.157,21.556,763979,0
2008-03-04,21.262,21.405,20.195,20.78,699184,0
2008-03-05,20.976,20.984,20.216,20.264,615672,0
2008-03-06,20.195,20.55,19.679,19.679,572142,0
2008-03-07,19.442,20.162,19.399,19.782,557082,0
2008-03-10,19.995,20.264,19.615,19.624,444115,0
2008-03-11,19.837,20.398,19.322,20.224,859947,0
2008-03-12,20.224,20.93,19.687,19.892,697482,0
2008-03-13,19.687,20.644,19.188,20.44,788516,0
2008-03-14,20.627,20.787,19.726,19.962,571939,0
2008-03-17,19.575,20.336,19.132,19.941,547435,0
2008-03-18,20.232,20.874,19.687,20.86,538047,0
2008-03-19,21.175,21.738,20.447,20.463,615378,0
2008-03-20,20.677,22.125,20.28,22.125,1000563,0
2008-03-24,22.022,23.779,22.015,22.776,1419589,0
2008-03-25,22.68,22.998,22.253,22.673,389010,0
2008-03-26,22.559,22.657,21.548,21.738,397901,0
2008-03-27,21.826,22.283,21.341,21.625,320234,0
2008-03-28,21.571,22,20.787,20.867,411876,0
2008-03-31,21.002,21.588,20.733,21.262,604488,0
2008-04-01,21.438,22.552,21.429,22.507,492401,0
2008-04-02,22.315,22.869,22,22.125,304344,0
2008-04-03,22,22,21.564,21.871,242315,0
2008-04-04,21.92,21.92,20.93,21.027,297310,0
2008-04-07,21.105,21.468,20.882,21.135,235114,0
2008-04-08,21.04,21.468,20.867,21.175,272955,0
2008-04-09,21.39,21.603,20.597,20.627,558082,0
2008-04-10,20.627,21.08,20.114,20.912,934789,0
2008-04-11,20.747,20.747,19.892,20.004,364019,0
2008-04-14,19.875,19.917,18.927,19.417,443568,0
2008-04-15,19.575,19.925,19.219,19.434,288403,0
2008-04-16,19.845,20.636,19.583,20.59,364955,0
2008-04-17,20.44,20.44,18.412,19.338,922402,0
2008-04-18,19.741,19.782,18.927,19.171,535664,0
2008-04-21,19.03,19.18,18.325,18.412,606411,0
2008-04-22,18.27,18.404,16.907,17.135,1169991,0
2008-04-23,16.946,17.119,16.367,17.002,1552816,0
2008-04-24,17.091,17.596,16.835,17.373,472293,0
2008-04-25,17.445,18.078,17.263,17.99,806272,0
2008-04-28,17.927,18.332,17.556,18.093,369038,0
2008-04-29,18.049,18.158,17.761,17.866,225297,0
2008-04-30,17.951,17.951,17.01,17.018,393698,0
2008-05-01,16.985,17.927,16.977,17.897,711305,0
2008-05-02,18.181,18.231,17.278,17.311,380036,0
2008-05-05,17.364,17.406,16.795,17.232,851629,0
2008-05-06,17.098,18.198,16.795,18.118,582308,0
2008-05-07,18.158,18.451,17.531,18.032,928346,0
2008-05-08,18.151,18.27,17.588,17.825,894646,0
2008-05-09,17.643,18.087,17.098,17.216,427066,0
2008-05-12,17.422,17.841,17.248,17.643,364480,0
2008-05-13,17.747,17.747,17.216,17.263,326785,0
2008-05-14,17.224,18.602,17.183,17.945,255873,0
2008-05-15,18.062,18.332,17.747,18.015,302541,0
2008-05-16,18.277,18.277,17.548,17.668,257635,0
2008-05-19,17.659,17.92,17.191,17.241,268886,0
2008-05-20,17.241,17.477,16.882,17.002,284617,0
2008-05-21,16.962,17.356,16.74,16.828,302900,0
2008-05-22,16.788,17.293,16.74,16.866,211621,0
2008-05-23,16.97,17.002,16.487,16.522,198513,0
2008-05-27,16.844,17.01,16.541,16.946,154424,0
2008-05-28,17.073,17.241,16.67,16.934,283783,0
2008-05-29,16.915,17.778,16.882,17.383,270356,0
2008-05-30,17.399,17.399,16.621,16.694,256419,0
2008-06-02,16.733,16.97,15.854,16.179,254022,0
2008-06-03,16.288,16.288,15.917,16.171,191793,0
2008-06-04,16.083,16.557,16.083,16.296,325259,0
2008-06-05,16.243,16.749,16.226,16.645,299900,0
2008-06-06,16.321,16.329,15.559,15.759,315967,0
2008-06-09,15.783,16.385,15.354,15.796,484376,0
2008-06-10,15.552,16.25,15.48,15.987,242112,0
2008-06-11,15.877,15.877,14.744,14.909,419371,0
2008-06-12,14.736,15.529,14.46,14.611,405757,0
2008-06-13,14.593,15.039,13.605,14.087,516848,0
2008-06-16,13.951,14.443,13.803,14.334,313688,0
2008-06-17,14.381,14.849,13.241,13.374,380033,0
2008-06-18,13.225,13.273,12.702,13.068,397061,0
2008-06-19,12.94,13.383,12.614,13.352,377054,0
2008-06-20,13.296,13.446,12.629,12.915,962021,0
2008-06-23,13.074,13.074,12.099,12.201,437436,0
2008-06-24,11.932,12.717,11.889,12.434,367860,0
2008-06-25,12.29,13.579,12.29,12.71,508745,0
2008-06-26,12.584,12.637,12.201,12.463,493081,0
2008-06-27,12.361,12.622,11.897,12.117,670519,0
2008-06-30,12.195,12.671,11.76,11.784,427709,0
2008-07-01,11.664,12.331,11.386,11.974,524074,0
2008-07-02,11.846,12.253,11.491,11.539,539764,0
2008-07-03,11.61,11.99,10.975,11.031,274882,0
2008-07-07,11.212,11.459,10.193,10.381,784092,0
2008-07-08,10.5,11.467,10.5,11.467,1225183,0
2008-07-09,11.419,12.195,10.857,11.403,751436,0
2008-07-10,11.386,12.068,10.928,11.514,602919,0
2008-07-11,11.349,11.853,11.088,11.467,668138,0
2008-07-14,11.577,11.99,10.256,10.381,738287,0
2008-07-15,10.294,10.659,8.9478,10.096,1038073,0
2008-07-16,10.096,11.57,10.096,11.53,751898,0
2008-07-17,11.83,13.779,11.689,13.557,1184394,0
2008-07-18,13.692,14.058,12.915,13.587,653425,0
2008-07-21,13.605,14.888,13.501,14.341,970118,0
2008-07-22,14.127,15.37,13.557,15.285,824408,0
2008-07-23,15.441,16.265,14.419,15.048,928575,0
2008-07-24,15.441,15.441,13.843,13.993,840562,0
2008-07-25,14.398,14.451,13.701,14.224,889384,0
2008-07-28,14.593,15.039,13.621,13.701,456736,0
2008-07-29,13.97,15.514,13.961,15.499,620977,0
2008-07-30,15.293,15.839,14.286,14.761,580450,0
2008-07-31,14.334,15.656,14.334,14.744,517241,0
2008-08-01,14.945,15.917,14.69,15.646,516964,0
2008-08-04,15.607,15.79,15.048,15.48,944991,0
2008-08-05,15.839,16.859,15.665,16.781,896164,0
2008-08-06,16.478,16.934,16.042,16.891,564514,0
2008-08-07,16.891,17.391,16.209,16.424,862556,0
2008-08-08,16.609,17.998,16.609,17.848,593455,0
2008-08-11,18.015,19.274,17.516,19.03,605502,0
2008-08-12,18.649,18.927,17.596,17.976,518282,0
2008-08-13,17.753,17.753,15.703,16.137,848806,0
2008-08-14,15.854,16.977,15.839,16.707,414180,0
2008-08-15,17.01,18.57,16.582,17.179,517050,0
2008-08-18,17.183,17.588,16.454,16.615,332088,0
2008-08-19,16.367,16.574,15.576,16.162,671743,0
2008-08-20,16.243,17.066,15.508,15.978,432527,0
2008-08-21,15.601,16.505,15.449,16.109,449371,0
2008-08-22,16.487,17.605,16.424,17.342,901323,0
2008-08-25,17.257,17.556,15.869,16.121,475450,0
2008-08-26,16.234,17.564,15.89,16.392,365989,0
2008-08-27,16.321,17.073,15.957,16.514,339366,0
2008-08-28,16.6,17.761,16.243,17.747,336804,0
2008-08-29,17.761,18.356,17.383,17.961,340299,0
2008-09-02,19.399,21.019,18.181,20.954,1079638,0
2008-09-03,20.692,21.421,20.312,21.254,722914,0
2008-09-04,21.271,21.643,19.946,20.264,739953,0
2008-09-05,20.36,21.498,19.449,21.215,624522,0
2008-09-08,21.595,24.28,21.595,23.906,1426610,0
2008-09-09,23.765,24.912,23.765,24.224,1122901,0
2008-09-10,24.231,24.509,22.63,23.954,795266,0
2008-09-11,22.814,24.36,22.702,24.311,1096786,0
2008-09-12,23.779,24.596,23.384,23.757,909887,0
2008-09-15,22.292,24.144,22.276,22.768,764813,0
2008-09-16,22.702,24.144,22.346,23.757,1560520,0
2008-09-17,23.613,23.757,22.045,22.324,671324,0
2008-09-18,23.577,25.673,22.981,25.523,1418931,0
2008-09-19,30.116,31.675,26.13,27.916,1881559,0
2008-09-22,31.675,31.675,25.64,25.64,407762,0
2008-09-23,26.927,27.369,25.198,25.198,295496,0
2008-09-24,25.159,25.333,24.366,24.65,386980,0
2008-09-25,25.341,25.341,23.431,23.431,298361,0
2008-09-26,23.265,24.122,22.26,23.59,411152,0
2008-09-29,22.901,24.501,12.656,21.331,439290,0
2008-09-30,22,23.685,21.199,22.639,319490,0
2008-10-01,22.45,25.427,21.92,25.419,213127,0
2008-10-02,24.787,25.768,23.393,23.446,296632,0
2008-10-03,23.845,24.667,23.462,23.757,882755,0
2008-10-06,23.06,24.28,21.77,23.218,533579,0
2008-10-07,22.91,23.502,19.97,20.074,308202,0
2008-10-08,19.726,22.804,19.061,22.45,460087,0
2008-10-09,21.681,22.68,16.25,17.081,628162,0
2008-10-10,17.342,23.021,17.342,22.473,943329,0
2008-10-13,23.188,24.541,21.713,23.307,697583,0
2008-10-14,23.749,24.296,19.941,21.199,739880,0
2008-10-15,20.447,23.757,19.624,20.764,737380,0
2008-10-16,20.004,22.956,20.004,22.768,721101,0
2008-10-17,21.507,23.994,21.405,23.138,612358,0
2008-10-20,23.481,24.55,22.175,24.176,275476,0
2008-10-21,23.59,24.122,21.848,21.992,408464,0
2008-10-22,21.286,22.095,19.408,20.202,561502,0
2008-10-23,20.289,20.826,17.619,18.903,527890,0
2008-10-24,17.573,19.449,17.445,18.332,484660,0
2008-10-27,17.998,18.634,16.803,17.588,506645,0
2008-10-28,18.207,20.145,17.269,20.114,350964,0
2008-10-29,19.497,21.105,18.498,19.819,442157,0
2008-10-30,20.844,20.844,19.267,19.917,348461,0
2008-10-31,19.749,20.367,19.283,19.788,341387,0
2008-11-03,19.654,21.027,19.33,20.684,209426,0
2008-11-04,21.856,23.028,20.74,22.877,394498,0
2008-11-05,22.175,23.323,21.841,21.912,409050,0
2008-11-06,21.634,22.616,20.968,20.968,280142,0
2008-11-07,21.166,21.516,20.733,21.476,177334,0
2008-11-10,21.784,22.856,21.548,21.784,317779,0
2008-11-11,21.39,22.788,20.59,21.966,274276,0
2008-11-12,20.653,21.525,18.76,18.824,343145,0
2008-11-13,19.021,21.681,18.467,21.492,412058,0
2008-11-14,20.86,21.927,20.09,20.209,393198,0
2008-11-17,19.987,20.272,18.3,18.372,473805,0
2008-11-18,18.649,18.934,16.557,17.761,531827,0
2008-11-19,17.778,18.165,15.243,15.293,578480,0
2008-11-20,15.277,17.025,15.243,16.275,771589,0
2008-11-21,16.714,17.257,14.334,16.171,976788,0
2008-11-24,15.615,19.702,15.576,19.18,580284,0
2008-11-25,19.624,20.05,18.512,20.028,424671,0
2008-11-26,19.442,20.984,19.283,20.906,393917,0
2008-11-28,20.74,21.271,20.582,21.063,195525,0
2008-12-01,20.232,21.303,16.424,16.574,517814,0
2008-12-02,17.619,18.198,16.714,17.998,724719,0
2008-12-03,17.311,19.384,17.311,19.259,549345,0
2008-12-04,18.673,20.186,18.214,18.72,442491,0
2008-12-05,18.309,19.901,17.437,19.845,481377,0
2008-12-08,20.566,21.634,19.811,20.677,581899,0
2008-12-09,20.256,21.294,19.115,19.212,656183,0
2008-12-10,19.021,20.431,19.021,20.099,363434,0
2008-12-11,19.654,20.162,18.586,18.728,557341,0
2008-12-12,18.261,19.399,18.231,19.391,340127,0
2008-12-15,19.457,19.962,18.237,18.981,357453,0
2008-12-16,19.67,21.105,19.338,21.105,470955,0
2008-12-17,20.525,21.817,20.525,21.046,513372,0
2008-12-18,20.684,21.848,19.917,20.321,344223,0
2008-12-19,20.984,21.903,19.371,20.028,878907,0
2008-12-22,20.627,20.627,18.555,19.149,311636,0
2008-12-23,18.586,19.709,18.317,19.038,182427,0
2008-12-24,18.973,19.559,18.72,19.1,58271,0
2008-12-26,19.212,19.776,19.197,19.741,64350,0
2008-12-29,19.718,20.099,19.497,19.845,134012,0
2008-12-30,19.425,20.707,19.425,20.62,146589,0
2008-12-31,20.677,21.411,20.653,21.303,294735,0
2009-01-02,21.405,21.451,20.733,21.105,97500,0
2009-01-05,21.04,21.04,18.434,18.649,419137,0
2009-01-06,18.949,19.322,18.586,19.162,218512,0
2009-01-07,18.681,19.204,18.032,18.189,175246,0
2009-01-08,18.015,18.688,17.816,18.332,188971,0
2009-01-09,18.365,18.688,16.97,17.066,226415,0
2009-01-12,16.915,17.248,16.415,16.82,278909,0
2009-01-13,16.6,17.825,16.6,17.786,189360,0
2009-01-14,17.477,18.214,17.311,17.46,599438,0
2009-01-15,17.429,17.786,15.942,16.788,342132,0
2009-01-16,17.248,17.477,16.036,16.522,356532,0
2009-01-20,16.522,16.522,13.834,13.834,600624,0
2009-01-21,13.628,14.663,13.414,14.507,603180,0
2009-01-22,14.254,14.539,13.352,13.423,347930,0
2009-01-23,13.068,14.866,12.955,14.484,402014,0
2009-01-26,14.524,15.623,14.254,14.254,358428,0
2009-01-27,14.451,14.927,14.04,14.491,307840,0
2009-01-28,14.656,16.226,14.656,16.188,557153,0
2009-01-29,16.051,16.101,14.643,14.707,237955,0
2009-01-30,14.769,15.314,13.319,13.391,311519,0
2009-02-02,13.068,13.352,12.724,13.311,280376,0
2009-02-03,13.194,13.534,12.463,12.955,402980,0
2009-02-04,12.931,13.772,12.931,13.248,328770,0
2009-02-05,13.145,13.708,12.671,13.319,280305,0
2009-02-06,13.423,14.744,13.407,14.673,538548,0
2009-02-09,14.707,14.84,14.207,14.46,358868,0
2009-02-10,14.357,14.682,12.671,12.695,360855,0
2009-02-11,12.646,13.621,12.646,13.018,226765,0
2009-02-12,12.695,13.414,12.479,13.343,343471,0
2009-02-13,12.71,13.479,12.551,12.656,214090,0
2009-02-17,12.077,12.402,11.917,12.02,341439,0
2009-02-18,12.077,12.298,11.722,11.83,284314,0
2009-02-19,11.88,11.982,11.102,11.167,296341,0
2009-02-20,11.088,11.547,10.534,10.937,499466,0
2009-02-23,11.111,11.444,10.404,10.454,326177,0
2009-02-24,10.928,11.561,10.509,11.547,444554,0
2009-02-25,11.585,11.585,10.447,11.088,396898,0
2009-02-26,11.3,11.917,11.054,11.444,622887,0
2009-02-27,11.102,11.672,10.746,10.832,495711,0
2009-03-02,10.723,10.746,9.889,9.939,466273,0
2009-03-03,10.265,10.605,9.3541,9.615,403338,0
2009-03-04,9.802,9.993,9.2812,9.703,306549,0
2009-03-05,9.4071,9.504,7.6258,7.7208,727410,0
2009-03-06,7.9981,8.4254,7.4122,7.7447,553333,0
2009-03-09,7.6019,8.0693,7.4198,7.7208,404399,0
2009-03-10,7.9744,8.8862,7.9189,8.8133,443884,0
2009-03-11,8.7903,9.2028,8.4492,8.5527,368760,0
2009-03-12,8.5367,10.027,8.4086,10.001,506612,0
2009-03-13,10.081,10.476,10.001,10.294,602191,0
2009-03-16,10.223,10.871,9.861,9.869,408621,0
2009-03-17,9.883,10.597,9.71,10.541,425997,0
2009-03-18,10.381,10.865,10.168,10.763,792540,0
2009-03-19,10.897,11.15,10.46,10.659,692701,0
2009-03-20,10.911,10.92,10.5,10.763,851406,0
2009-03-23,10.811,12.131,10.811,12.125,506985,0
2009-03-24,11.909,12.313,10.951,10.968,476612,0
2009-03-25,11.088,11.618,10.589,11.309,480231,0
2009-03-26,11.522,11.722,11.246,11.689,380840,0
2009-03-27,11.444,11.83,11.369,11.419,388814,0
2009-03-30,11.142,11.246,10.729,10.951,389977,0
2009-03-31,10.983,11.924,10.983,11.349,770649,0
2009-04-01,11.111,12.434,10.928,12.419,444682,0
2009-04-02,12.868,13.453,12.868,13.074,413629,0
2009-04-03,13.232,13.47,12.822,13.273,252676,0
2009-04-06,12.948,13.153,12.384,12.614,273301,0
2009-04-07,12.352,12.384,11.496,11.539,330638,0
2009-04-08,11.752,11.88,11.167,11.403,256550,0
2009-04-09,11.853,12.795,11.815,12.743,409421,0
2009-04-13,12.441,13.579,12.274,13.493,311590,0
2009-04-14,13.232,13.232,11.436,11.522,314481,0
2009-04-15,11.349,11.585,10.746,11.522,339626,0
2009-04-16,11.411,12.463,9.774,12.107,1183670,0
2009-04-17,12.077,12.077,11.142,11.594,1034719,0
2009-04-20,11.116,11.3,9.3687,9.504,3509032,0
2009-04-21,9.3453,10.294,9.2181,10.239,1521008,0
2009-04-22,9.969,11.063,9.898,10.691,975126,0
2009-04-23,10.682,11.025,10.019,10.786,566503,0
2009-04-24,10.906,11.83,10.691,11.369,539714,0
2009-04-27,11.017,11.017,10.447,10.613,393663,0
2009-04-28,10.294,11.369,10.201,10.89,406165,0
2009-04-29,10.958,11.966,10.704,11.903,538845,0
2009-04-30,12.044,12.34,11.444,11.539,454421,0
2009-05-01,11.467,12.107,11.229,11.61,442532,0
2009-05-04,11.729,13.548,11.53,13.509,763524,0
2009-05-05,13.225,13.534,12.948,13.068,491589,0
2009-05-06,13.281,14.087,12.922,13.851,682344,0
2009-05-07,14.104,14.849,13.97,14.499,671380,0
2009-05-08,14.753,15.552,14.753,15.37,755158,0
2009-05-11,15.141,15.697,14.451,15.346,550758,0
2009-05-12,15.314,15.615,14.016,14.682,408379,0
2009-05-13,14.199,14.199,13.194,13.256,365227,0
2009-05-14,13.281,13.81,13.002,13.628,428111,0
2009-05-15,13.579,14.016,13.241,13.383,293079,0
2009-05-18,13.731,14.104,13.311,14.023,335994,0
2009-05-19,13.81,14.286,13.018,13.074,422682,0
2009-05-20,13.335,13.715,11.514,12.052,562764,0
2009-05-21,12.077,12.077,11.229,11.467,457349,0
2009-05-22,11.561,11.681,10.88,10.951,239907,0
2009-05-26,10.897,11.76,10.811,11.713,343277,0
2009-05-27,11.664,11.767,10.65,10.714,365553,0
2009-05-28,10.792,11.34,10.286,10.554,387978,0
2009-05-29,10.554,11.197,10.5,11.19,546932,0
2009-06-01,11.283,11.94,11.167,11.846,402486,0
2009-06-02,11.722,12.178,11.603,11.784,474095,0
2009-06-03,11.672,12.434,11.632,11.966,370715,0
2009-06-04,12.036,12.743,11.862,12.664,376080,0
2009-06-05,12.702,12.724,11.722,11.889,456023,0
2009-06-08,11.713,11.88,11.554,11.729,188278,0
2009-06-09,11.76,12.26,11.664,12.052,207499,0
2009-06-10,12.052,12.235,11.467,11.61,284999,0
2009-06-11,11.57,12.463,11.57,11.838,261214,0
2009-06-12,11.664,12.244,11.491,11.838,148575,0
2009-06-15,11.625,11.722,10.714,11.071,457950,0
2009-06-16,11.08,11.618,10.534,10.554,327819,0
2009-06-17,10.554,10.729,9.869,10.46,560814,0
2009-06-18,10.526,10.968,10.325,10.857,235320,0
2009-06-19,11.025,11.554,10.865,11.246,803385,0
2009-06-22,11.037,11.386,10.278,10.352,413565,0
2009-06-23,10.367,10.597,9.774,10.057,397587,0
2009-06-24,10.105,10.334,9.869,10.065,367190,0
2009-06-25,9.907,10.439,9.826,10.387,286931,0
2009-06-26,10.294,10.817,9.993,10.207,592264,0
2009-06-29,10.352,10.65,9.703,10.294,382084,0
2009-06-30,10.213,10.492,9.826,10.421,405411,0
2009-07-01,10.373,10.786,10.247,10.265,192382,0
2009-07-02,10.081,10.325,9.542,9.71,660622,0
2009-07-06,9.661,10.027,9.2306,9.976,684499,0
2009-07-07,9.861,9.948,9.3541,9.4704,390689,0
2009-07-08,9.4961,10.201,9.3453,9.71,437393,0
2009-07-09,9.843,10.265,9.843,9.93,244415,0
2009-07-10,9.797,9.93,9.3834,9.731,194840,0
2009-07-13,9.869,10.247,9.661,10.207,373305,0
2009-07-14,10.159,10.271,9.71,9.954,295286,0
2009-07-15,10.193,10.89,10.057,10.763,506672,0
2009-07-16,10.7,11.238,10.081,11.203,428139,0
2009-07-17,11.212,11.467,10.373,10.811,421738,0
2009-07-20,10.817,11.031,10.343,10.447,242144,0
2009-07-21,10.454,10.476,9.574,10.009,255638,0
2009-07-22,9.738,10.554,9.511,10.072,287407,0
2009-07-23,10.065,11.269,9.939,11.203,513136,0
2009-07-24,10.951,11.482,10.842,11.183,217158,0
2009-07-27,11.467,12.274,11.203,12.178,285599,0
2009-07-28,12.092,12.679,11.99,12.664,335108,0
2009-07-29,12.637,13.01,12.226,12.331,550832,0
2009-07-30,12.52,12.922,12.368,12.71,423705,0
2009-07-31,12.702,12.99,12.434,12.733,315257,0
2009-08-03,12.852,13.613,12.447,13.548,387986,0
2009-08-04,13.352,14.175,12.788,13.667,443160,0
2009-08-05,13.637,13.843,13.049,13.311,354161,0
2009-08-06,13.423,13.843,12.724,13.36,620406,0
2009-08-07,13.654,15.229,13.566,14.69,640833,0
2009-08-10,14.539,14.857,14.136,14.484,383190,0
2009-08-11,14.31,14.371,13.534,13.764,427187,0
2009-08-12,13.81,14.316,13.708,13.978,394387,0
2009-08-13,14.15,14.443,13.786,14.119,630509,0
2009-08-14,14.175,14.245,13.708,14.009,271888,0
2009-08-17,13.708,13.715,13.049,13.352,468191,0
2009-08-18,13.44,13.557,13.137,13.352,290523,0
2009-08-19,13.202,13.723,13.049,13.518,267424,0
2009-08-20,13.44,13.708,13.248,13.605,560513,0
2009-08-21,13.834,14.707,13.431,14.656,452505,0
2009-08-24,14.736,15.048,14.436,14.539,959679,0
2009-08-25,14.547,14.873,14.294,14.753,670973,0
2009-08-26,14.254,14.555,14.215,14.507,2853733,0
2009-08-27,14.507,14.893,14.136,14.849,809039,0
2009-08-28,15.005,15.441,14.857,15.339,528367,0
2009-08-31,15.164,15.839,15.039,15.607,705791,0
2009-09-01,15.529,15.796,14.982,15.197,589458,0
2009-09-02,15.134,15.314,14.888,14.893,282232,0
2009-09-03,14.997,15.141,14.807,15.094,189691,0
2009-09-04,15.11,15.11,14.69,15.062,208176,0
2009-09-08,15.205,15.205,14.84,15.127,191154,0
2009-09-09,15.197,15.529,14.968,15.37,408842,0
2009-09-10,15.42,15.508,15.085,15.243,161087,0
2009-09-11,15.243,15.346,15.014,15.148,230821,0
2009-09-14,14.968,15.053,14.753,14.901,359488,0
2009-09-15,14.901,15.339,14.602,15.179,426918,0
2009-09-16,15.277,16.522,15.277,16.478,625580,0
2009-09-17,16.522,16.907,16.217,16.338,588627,0
2009-09-18,16.487,16.962,15.814,16.155,1110577,0
2009-09-21,15.942,16.296,15.543,15.883,267497,0
2009-09-22,16.059,16.147,15.434,15.95,253270,0
2009-09-23,15.957,16.407,15.759,16.03,412977,0
2009-09-24,16.03,16.463,15.101,15.514,293594,0
2009-09-25,15.434,15.607,14.413,14.997,333910,0
2009-09-28,15.076,15.752,14.888,15.665,227118,0
2009-09-29,15.774,15.995,15.607,15.725,250473,0
2009-09-30,15.796,15.926,15.069,15.085,668510,0
2009-10-01,15.039,15.285,14.032,14.207,486431,0
2009-10-02,14.072,14.302,13.779,14.065,381658,0
2009-10-05,14.144,14.968,14.104,14.823,428192,0
2009-10-06,14.968,15.623,14.578,14.982,291789,0
2009-10-07,15.014,15.127,14.436,14.849,499798,0
2009-10-08,14.909,15.179,14.744,15.094,448385,0
2009-10-09,15.005,15.441,14.532,14.784,468406,0
2009-10-12,14.815,15.48,14.815,15.293,348263,0
2009-10-13,15.179,15.331,14.663,14.873,303868,0
2009-10-14,15.094,15.237,14.793,15.205,446402,0
2009-10-15,15.048,15.171,14.69,14.761,227584,0
2009-10-16,14.602,14.602,13.97,14.451,647291,0
2009-10-19,14.524,14.866,14.049,14.593,486803,0
2009-10-20,14.578,14.866,14.158,14.643,372841,0
2009-10-21,14.491,14.951,14.348,14.405,515346,0
2009-10-22,14.365,15.277,14.058,14.951,372857,0
2009-10-23,15.069,15.363,14.491,14.611,393771,0
2009-10-26,14.587,14.627,14.049,14.436,455417,0
2009-10-27,14.539,15.403,14.413,14.866,496068,0
2009-10-28,14.515,14.744,13.945,14.371,581690,0
2009-10-29,14.547,14.729,14.04,14.539,383337,0
2009-10-30,14.31,14.593,13.216,13.446,797474,0
2009-11-02,13.501,14.111,12.656,13.098,663975,0
2009-11-03,12.915,12.94,12.488,12.788,386482,0
2009-11-04,12.86,12.86,12.218,12.402,408695,0
2009-11-05,13.041,13.068,12.447,12.695,495959,0
2009-11-06,12.551,12.908,12.427,12.831,477091,0
2009-11-09,12.931,13.343,12.852,13.194,286688,0
2009-11-10,13.145,13.281,12.695,12.788,301661,0
2009-11-11,12.99,13.343,12.765,13.089,246468,0
2009-11-12,12.962,13.209,12.496,12.527,277056,0
2009-11-13,12.629,12.908,12.347,12.733,332485,0
2009-11-16,12.868,13.667,12.724,13.36,432442,0
2009-11-17,13.304,14.001,13.089,13.628,293083,0
2009-11-18,13.587,13.786,13.383,13.675,205956,0
2009-11-19,13.518,13.684,13.399,13.574,300499,0
2009-11-20,13.493,13.859,13.311,13.708,200601,0
2009-11-23,13.938,14.237,13.913,14.199,319851,0
2009-11-24,14.207,14.469,13.961,14.39,291909,0
2009-11-25,14.451,14.699,14.429,14.491,171398,0
2009-11-27,14.072,14.365,13.859,14.096,178569,0
2009-11-30,14.136,14.627,13.938,14.571,344085,0
2009-12-01,14.69,14.744,14.191,14.578,347148,0
2009-12-02,14.593,15.205,14.593,14.945,283520,0
2009-12-03,14.951,15.268,14.207,14.245,307573,0
2009-12-04,14.627,14.96,14.261,14.651,184656,0
2009-12-07,14.539,14.769,14.341,14.651,222030,0
2009-12-08,14.436,14.807,14.294,14.555,273962,0
2009-12-09,14.563,14.721,14.286,14.405,141710,0
2009-12-10,14.555,14.699,14.229,14.46,173207,0
2009-12-11,14.555,14.656,14.27,14.593,143194,0
2009-12-14,14.643,14.753,14.325,14.611,278719,0
2009-12-15,14.429,14.729,14.286,14.357,443417,0
2009-12-16,14.507,14.784,14.032,14.072,358055,0
2009-12-17,14.023,14.254,13.794,13.873,264928,0
2009-12-18,14.016,14.405,13.913,14.341,691357,0
2009-12-21,14.484,14.997,14.325,14.927,281188,0
2009-12-22,14.982,15.703,14.807,15.623,493022,0
2009-12-23,15.744,16.329,15.522,16.101,471909,0
2009-12-24,16.115,16.25,15.796,15.869,194842,0
2009-12-28,15.95,16.195,15.883,16.147,166931,0
2009-12-29,16.226,16.621,16.067,16.548,250348,0
2009-12-30,16.47,16.781,16.012,16.338,292628,0
2009-12-31,16.385,16.541,15.957,15.957,224687,0
2010-01-04,16.25,16.749,16.036,16.582,298563,0
2010-01-05,16.541,16.812,15.909,16.03,407615,0
2010-01-06,16.075,16.4,15.674,16.067,287241,0
2010-01-07,15.964,16.844,15.822,16.803,385257,0
2010-01-08,16.645,17.889,16.628,17.706,472031,0
2010-01-11,17.794,17.794,16.977,17.05,233638,0
2010-01-12,16.891,17.162,16.296,16.433,321888,0
2010-01-13,16.478,16.688,16.171,16.591,239850,0
2010-01-14,16.541,17.437,16.522,17.285,380082,0
2010-01-15,17.293,17.605,16.866,17.073,452744,0
2010-01-19,16.993,17.46,16.875,17.285,311056,0
2010-01-20,17.081,17.248,16.092,16.934,418650,0
2010-01-21,16.924,17.422,16.257,16.859,887986,0
2010-01-22,16.891,17.104,16.505,16.6,604969,0
2010-01-25,16.875,17.033,16.155,16.487,341731,0
2010-01-26,16.407,16.859,16.036,16.25,256960,0
2010-01-27,16.155,17.081,16.155,17.042,384291,0
2010-01-28,17.042,17.183,16.448,16.899,247779,0
2010-01-29,17.018,17.391,16.312,16.433,843567,0
2010-02-01,16.47,16.47,15.783,15.909,424490,0
2010-02-02,15.909,16.051,15.631,15.831,219610,0
2010-02-03,15.79,15.79,15.22,15.394,449833,0
2010-02-04,15.243,15.552,15.101,15.441,488202,0
2010-02-05,15.434,15.987,15.069,15.725,452953,0
2010-02-08,15.725,15.734,15.285,15.449,191910,0
2010-02-09,15.725,15.862,15.346,15.514,192702,0
2010-02-10,15.471,15.681,15.179,15.665,252672,0
2010-02-11,15.586,15.783,15.425,15.489,138647,0
2010-02-12,15.243,15.796,15.243,15.656,211560,0
2010-02-16,15.752,15.796,15.48,15.783,127615,0
2010-02-17,15.796,15.877,15.543,15.79,233150,0
2010-02-18,15.822,15.926,15.697,15.831,129060,0
2010-02-19,15.839,16.075,15.646,15.883,203811,0
2010-02-22,16.003,16.257,15.716,16.147,305194,0
2010-02-23,16.059,16.128,15.752,15.973,195108,0
2010-02-24,16.092,16.282,15.995,16.115,355857,0
2010-02-25,16.694,16.749,16.162,16.288,566405,0
2010-02-26,16.362,16.441,15.926,16.075,396384,0
2010-03-01,16.201,16.392,15.978,16.036,299059,0
2010-03-02,16.075,16.217,15.987,16.121,341411,0
2010-03-03,16.201,16.345,16.137,16.179,189375,0
2010-03-04,16.217,16.392,16.121,16.257,175210,0
2010-03-05,16.012,16.454,15.759,16.454,320918,0
2010-03-08,16.288,16.557,16.282,16.433,187917,0
2010-03-09,16.362,16.946,16.201,16.723,349413,0
2010-03-10,16.707,17.058,16.036,16.939,423165,0
2010-03-11,16.781,17.342,16.74,17.329,381788,0
2010-03-12,17.414,17.51,17.224,17.342,302492,0
2010-03-15,17.373,17.422,17.091,17.356,305688,0
2010-03-16,17.32,17.699,17.098,17.675,242969,0
2010-03-17,17.643,18.078,17.47,17.573,444797,0
2010-03-18,17.605,18.023,17.58,17.706,264989,0
2010-03-19,17.747,18.165,17.556,18.165,707108,0
2010-03-22,17.998,18.626,17.912,18.555,296664,0
2010-03-23,18.476,18.681,18.023,18.404,171551,0
2010-03-24,18.404,18.57,17.998,18.04,206676,0
2010-03-25,18.207,18.767,17.951,18.426,380519,0
2010-03-26,18.459,18.72,18.078,18.214,370598,0
2010-03-29,18.27,18.283,17.747,17.976,440559,0
2010-03-30,18.04,18.214,17.747,17.841,274433,0
2010-03-31,17.794,18.317,17.548,18.071,444632,0
2010-04-01,17.816,18.144,17.786,17.936,334785,0
2010-04-05,17.927,18.015,17.692,17.874,195215,0
2010-04-06,17.811,18.704,17.643,18.494,856553,0
2010-04-07,18.38,18.752,18.309,18.412,302557,0
2010-04-08,18.38,18.642,18.102,18.547,283970,0
2010-04-09,18.752,18.792,18.04,18.078,347697,0
2010-04-12,18.165,18.72,17.998,18.3,333174,0
2010-04-13,18.261,18.443,17.485,17.699,295331,0
2010-04-14,17.445,18.151,17.414,17.969,409337,0
2010-04-15,17.841,18.649,17.841,18.426,226739,0
2010-04-16,18.388,18.388,17.643,17.874,392218,0
2010-04-19,17.816,18.144,17.531,17.969,180576,0
2010-04-20,18.032,18.57,17.951,18.521,306339,0
2010-04-21,18.538,18.981,18.512,18.949,367515,0
2010-04-22,18.704,19.782,18.649,19.472,497209,0
2010-04-23,19.544,19.718,19.061,19.505,391878,0
2010-04-26,19.511,19.583,19.005,19.021,189896,0
2010-04-27,18.934,19.33,18.704,18.846,455958,0
2010-04-28,19.013,19.314,18.807,18.973,271802,0
2010-04-29,19.171,19.661,18.831,19.511,288118,0
2010-04-30,19.48,19.749,18.973,19.013,328963,0
2010-05-03,19.093,19.289,18.792,19.076,311377,0
2010-05-04,18.807,18.846,18.102,18.291,682840,0
2010-05-05,18.032,18.547,17.897,18.506,466973,0
2010-05-06,18.348,18.529,16.645,17.596,386618,0
2010-05-07,17.531,17.889,16.915,17.073,398275,0
2010-05-10,17.706,18.214,17.104,17.564,578794,0
2010-05-11,17.285,18.339,17.285,17.905,360078,0
2010-05-12,17.92,18.252,17.92,18.214,413163,0
2010-05-13,18.102,18.388,18.006,18.04,311584,0
2010-05-14,17.927,18.015,17.241,17.494,412066,0
2010-05-17,17.778,18.426,17.406,17.961,554931,0
2010-05-18,18.231,18.3,17.232,17.364,603824,0
2010-05-19,17.32,17.683,17.154,17.232,488110,0
2010-05-20,16.812,17.127,16.275,16.288,502242,0
2010-05-21,16.171,16.962,15.987,16.609,501974,0
2010-05-24,16.541,16.541,15.995,16.059,282204,0
2010-05-25,15.854,16.362,15.449,16.265,504459,0
2010-05-26,16.345,17.066,16.234,16.407,429313,0
2010-05-27,16.407,16.835,16.353,16.788,176961,0
2010-05-28,16.733,16.795,16.243,16.505,201544,0
2010-06-01,16.362,16.533,15.89,15.909,226069,0
2010-06-02,15.995,16.47,15.822,16.463,205090,0
2010-06-03,16.338,16.574,16.121,16.514,230112,0
2010-06-04,16.137,16.137,15.314,15.379,373648,0
2010-06-07,15.394,15.586,15.094,15.188,244148,0
2010-06-08,15.205,15.252,14.539,14.989,297285,0
2010-06-09,15.164,15.514,14.807,15.053,360739,0
2010-06-10,15.307,15.464,15.053,15.441,222896,0
2010-06-11,15.22,15.522,15.094,15.499,168435,0
2010-06-14,15.656,16.128,15.522,15.639,210345,0
2010-06-15,15.594,15.862,15.449,15.79,279559,0
2010-06-16,15.586,15.877,14.873,15.623,199129,0
2010-06-17,15.708,15.814,15.394,15.646,169740,0
2010-06-18,15.725,15.734,15.039,15.434,587648,0
2010-06-21,15.631,15.957,15.314,15.42,231863,0
2010-06-22,15.522,15.752,15.157,15.197,214204,0
2010-06-23,15.243,15.425,14.936,14.968,250527,0
2010-06-24,14.918,15.568,14.714,15.259,213826,0
2010-06-25,15.243,15.639,15.094,15.601,781926,0
2010-06-28,15.522,15.783,15.354,15.522,182825,0
2010-06-29,15.259,15.42,14.593,14.769,405237,0
2010-06-30,14.792,15.013,14.45,14.498,261144,0
2010-07-01,14.578,15.536,14.524,14.888,419187,0
2010-07-02,15.03,15.11,14.429,14.484,187150,0
2010-07-06,14.663,14.802,14.254,14.398,280435,0
2010-07-07,14.413,15.268,14.302,15.259,520236,0
2010-07-08,15.425,15.601,15.022,15.522,496103,0
2010-07-09,15.464,15.744,15.42,15.631,171709,0
2010-07-12,15.529,15.839,15.425,15.623,155114,0
2010-07-13,15.822,16.496,15.623,16.407,452652,0
2010-07-14,16.407,16.875,16.083,16.773,729063,0
2010-07-15,16.859,16.962,15.935,16.137,496888,0
2010-07-16,16.051,16.312,15.725,15.869,411473,0
2010-07-19,15.978,16.083,15.568,15.935,305335,0
2010-07-20,15.744,15.877,15.456,15.805,310214,0
2010-07-21,15.95,15.973,15.22,15.363,366847,0
2010-07-22,15.601,15.909,15.471,15.839,312804,0
2010-07-23,15.725,16.179,15.529,16.128,304684,0
2010-07-26,16.217,16.67,15.995,16.609,288828,0
2010-07-27,16.733,17.058,16.68,16.82,234505,0
2010-07-28,16.758,17.002,16.433,16.628,212240,0
2010-07-29,16.688,16.859,16.487,16.636,211691,0
2010-07-30,16.345,16.781,16.345,16.574,294656,0
2010-08-02,16.852,17.042,16.582,16.828,223066,0
2010-08-03,16.74,17.269,16.67,16.773,194855,0
2010-08-04,16.812,17.206,16.812,16.954,175687,0
2010-08-05,16.859,16.859,16.615,16.7,245382,0
2010-08-06,16.505,16.694,16.155,16.628,237776,0
2010-08-09,16.714,16.875,16.533,16.788,191194,0
2010-08-10,16.574,16.866,16.533,16.609,207392,0
2010-08-11,16.321,16.496,15.79,15.995,380760,0
2010-08-12,15.703,15.909,15.586,15.774,291616,0
2010-08-13,15.703,15.814,15.441,15.508,277641,0
2010-08-16,15.394,15.703,15.394,15.665,275689,0
2010-08-17,15.814,15.89,15.594,15.697,203061,0
2010-08-18,15.681,15.79,15.514,15.708,202068,0
2010-08-19,15.576,15.688,15.339,15.499,473359,0
2010-08-20,15.403,15.508,14.881,15.293,505505,0
2010-08-23,15.681,15.839,14.736,14.761,319078,0
2010-08-24,14.656,14.656,14.104,14.279,570045,0
2010-08-25,14.104,14.294,13.834,14.245,470737,0
2010-08-26,14.254,14.436,14.049,14.072,253917,0
2010-08-27,14.215,14.254,13.731,14.096,698785,0
2010-08-30,14.001,14.065,13.493,13.509,260502,0
2010-08-31,13.468,13.777,13.342,13.507,439209,0
2010-09-01,13.684,14.175,13.667,14.166,290889,0
2010-09-02,14.058,14.429,14.032,14.381,214402,0
2010-09-03,14.578,14.881,14.539,14.866,127934,0
2010-09-07,14.776,14.776,14.229,14.261,126429,0
2010-09-08,14.325,14.721,14.325,14.419,117909,0
2010-09-09,14.651,14.793,14.419,14.682,146299,0
2010-09-10,14.761,14.866,14.436,14.571,89732,0
2010-09-13,14.776,15.188,14.761,15.022,306281,0
2010-09-14,15.005,15.005,14.316,14.381,313929,0
2010-09-15,14.357,14.555,14.15,14.436,185607,0
2010-09-16,14.365,14.484,14.009,14.254,152766,0
2010-09-17,14.413,14.532,13.938,14.119,253509,0
2010-09-20,14.136,14.823,13.913,14.784,232936,0
2010-09-21,14.736,15.014,14.484,14.651,207785,0
2010-09-22,14.578,14.627,14.023,14.237,205795,0
2010-09-23,14.15,14.635,14.009,14.15,299852,0
2010-09-24,14.39,14.736,14.199,14.682,198179,0
2010-09-27,14.761,15.005,14.547,14.769,212661,0
2010-09-28,14.873,14.982,14.571,14.866,193451,0
2010-09-29,14.784,14.893,14.699,14.823,276378,0
2010-09-30,14.975,15.403,14.866,15.094,304227,0
2010-10-01,15.259,15.42,14.532,14.563,256055,0
2010-10-04,14.507,14.524,13.97,14.144,212667,0
2010-10-05,14.341,14.873,14.15,14.823,261179,0
2010-10-06,14.849,14.901,14.602,14.707,155941,0
2010-10-07,14.849,14.936,14.507,14.539,122149,0
2010-10-08,14.578,14.857,14.413,14.721,137172,0
2010-10-11,14.729,14.729,14.443,14.469,52321,0
2010-10-12,14.398,14.484,14.144,14.341,165311,0
2010-10-13,14.39,14.893,14.245,14.699,379205,0
2010-10-14,14.635,14.84,14.419,14.619,200564,0
2010-10-15,14.776,14.807,14.31,14.365,255337,0
2010-10-18,14.413,14.831,14.294,14.815,479908,0
2010-10-19,14.578,14.849,14.286,14.451,367614,0
2010-10-20,14.524,14.524,13.923,14.15,589888,0
2010-10-21,14.413,14.635,13.938,13.993,333526,0
2010-10-22,14.065,14.15,13.779,14.079,336205,0
2010-10-25,14.158,14.175,13.978,14.087,350165,0
2010-10-26,13.985,14.166,13.859,14.087,198083,0
2010-10-27,13.97,14.229,13.897,14.058,258931,0
2010-10-28,14.199,14.325,13.646,13.818,347806,0
2010-10-29,13.754,13.841,13.659,13.801,114376,0
2010-11-01,13.859,13.859,13.117,13.319,441958,0
2010-11-02,13.446,13.779,13.407,13.518,187407,0
2010-11-03,13.501,13.938,13.501,13.938,242651,0
2010-11-04,14.079,14.602,14.079,14.571,356194,0
2010-11-05,14.571,15.134,14.365,14.849,271354,0
2010-11-08,14.776,14.802,14.443,14.699,184763,0
2010-11-09,14.761,14.936,14.651,14.802,267290,0
2010-11-10,14.793,15.039,14.663,14.96,272595,0
2010-11-11,14.776,14.927,14.563,14.857,160849,0
2010-11-12,14.69,14.784,14.237,14.245,294322,0
2010-11-15,14.39,14.831,14.294,14.707,299222,0
2010-11-16,14.619,14.714,14.484,14.651,502234,0
2010-11-17,14.651,14.673,14.419,14.578,229063,0
2010-11-18,14.69,14.857,14.643,14.643,220366,0
2010-11-19,14.651,14.663,14.491,14.587,217066,0
2010-11-22,14.499,14.499,14.058,14.413,174697,0
2010-11-23,14.224,14.245,14.023,14.087,156521,0
2010-11-24,14.27,14.436,14.087,14.294,111665,0
2010-11-26,14.175,14.215,13.786,13.803,75897,0
2010-11-29,13.779,13.851,13.566,13.803,175852,0
2010-11-30,13.652,13.715,13.381,13.459,440975,0
2010-12-01,13.747,13.851,13.637,13.826,276198,0
2010-12-02,13.851,14.31,13.81,14.27,220402,0
2010-12-03,14.175,14.413,13.97,14.371,113267,0
2010-12-06,14.371,14.888,14.215,14.807,221679,0
2010-12-07,14.968,15.094,14.857,14.945,384170,0
2010-12-08,15.03,15.293,15.03,15.277,286350,0
2010-12-09,15.441,15.831,15.322,15.688,513632,0
2010-12-10,15.744,15.814,15.413,15.441,287830,0
2010-12-13,15.489,15.508,14.989,15.048,262742,0
2010-12-14,15.127,15.42,15.069,15.164,269907,0
2010-12-15,15.11,15.623,15.101,15.188,184293,0
2010-12-16,15.259,15.831,15.101,15.441,205721,0
2010-12-17,15.489,15.703,15.339,15.48,852721,0
2010-12-20,15.514,15.839,15.386,15.688,171826,0
2010-12-21,15.805,16.304,15.766,16.282,295219,0
2010-12-22,16.353,17.477,16.353,17.422,529416,0
2010-12-23,17.429,17.429,16.828,16.859,322725,0
2010-12-27,16.788,17.232,16.765,17.169,153387,0
2010-12-28,17.232,17.232,16.891,17.127,207427,0
2010-12-29,17.191,17.406,17.104,17.303,179034,0
2010-12-30,17.32,17.391,16.97,17.269,252303,0
2010-12-31,17.216,17.304,16.871,16.93,230252,0
2011-01-03,17.162,17.634,17.033,17.538,253273,0
2011-01-04,17.502,17.502,16.201,16.621,499151,0
2011-01-05,16.628,16.962,16.433,16.924,255600,0
2011-01-06,16.962,17.127,16.749,16.859,152674,0
2011-01-07,16.946,17.154,16.282,16.312,272875,0
2011-01-10,16.179,16.844,16.042,16.688,225072,0
2011-01-11,16.723,16.788,16.338,16.615,121463,0
2011-01-12,16.707,17.025,16.582,16.694,160347,0
2011-01-13,16.714,16.844,16.514,16.733,294099,0
2011-01-14,16.688,17.77,16.688,17.715,314684,0
2011-01-18,17.573,17.927,17.183,17.927,368109,0
2011-01-19,17.811,17.92,17.399,17.573,410539,0
2011-01-20,17.445,17.692,16.82,17.01,397472,0
2011-01-21,16.803,16.985,16.565,16.615,314911,0
2011-01-24,16.296,16.321,15.926,16.075,427976,0
2011-01-25,15.978,16.147,15.796,16.121,276869,0
2011-01-26,16.171,16.338,15.973,16.067,195478,0
2011-01-27,16.075,16.407,15.957,16.345,138386,0
2011-01-28,16.282,16.454,15.831,15.862,197161,0
2011-01-31,15.901,16.063,15.621,15.621,309259,0
2011-02-01,15.822,16.042,15.708,15.957,174789,0
2011-02-02,15.877,16.042,15.708,15.79,126571,0
2011-02-03,15.734,16.188,15.529,16.042,205607,0
2011-02-04,16.059,16.282,15.854,16.121,144915,0
2011-02-07,16.115,16.7,16.101,16.433,151811,0
2011-02-08,16.338,16.522,16.288,16.505,100700,0
2011-02-09,16.329,16.557,16.155,16.312,127958,0
2011-02-10,16.296,16.533,16.179,16.282,166249,0
2011-02-11,16.171,16.899,16.171,16.773,128191,0
2011-02-14,16.803,16.803,16.478,16.615,75786,0
2011-02-15,16.505,16.688,16.338,16.392,109331,0
2011-02-16,16.433,16.844,16.433,16.723,184555,0
2011-02-18,16.97,17.232,16.946,17.232,199584,0
2011-02-22,16.891,17.058,16.448,16.628,290092,0
2011-02-23,16.645,16.68,16.243,16.265,184782,0
2011-02-24,16.448,16.448,15.805,16.012,201237,0
2011-02-25,16.083,16.548,16.036,16.541,149679,0
2011-02-28,16.548,16.812,16.361,16.399,290106,0
2011-03-01,16.407,16.407,16.021,16.059,205714,0
2011-03-02,16.059,16.155,15.752,15.995,225049,0
2011-03-03,16.226,16.478,16.179,16.4,163460,0
2011-03-04,16.353,16.407,15.9,16.03,181210,0
2011-03-07,16.092,16.179,15.725,15.995,840248,0
2011-03-08,16.042,16.939,16.042,16.82,166654,0
2011-03-09,16.82,17.224,16.707,16.899,283275,0
2011-03-10,16.582,16.636,16.321,16.4,302714,0
2011-03-11,16.392,16.67,16.282,16.557,220995,0
2011-03-14,16.407,16.6,16.321,16.415,143524,0
2011-03-15,16.147,16.329,15.995,16.226,190676,0
2011-03-16,16.209,16.329,15.957,16.128,246025,0
2011-03-17,16.407,16.448,16.059,16.074,281128,0
2011-03-18,16.243,16.68,16.188,16.4,438398,0
2011-03-21,16.565,16.946,16.496,16.946,201328,0
2011-03-22,16.758,17.198,16.758,16.882,249782,0
2011-03-23,16.828,16.828,15.964,16.345,313857,0
2011-03-24,16.407,16.407,15.877,16.201,622316,0
2011-03-25,16.282,16.694,16.128,16.296,245711,0
2011-03-28,16.329,16.714,16.25,16.47,180759,0
2011-03-29,16.496,16.781,16.487,16.621,220768,0
2011-03-30,16.68,17.05,16.645,16.939,134358,0
2011-03-31,16.753,17.295,16.753,17.224,211588,0
2011-04-01,17.406,17.77,17.391,17.627,297414,0
2011-04-04,17.548,17.912,17.516,17.882,252074,0
2011-04-05,17.548,17.825,17.198,17.383,435563,0
2011-04-06,17.47,17.857,17.422,17.825,177381,0
2011-04-07,17.811,17.889,17.634,17.706,137683,0
2011-04-08,17.816,17.816,17.263,17.342,98038,0
2011-04-11,17.342,17.538,17.263,17.342,157238,0
2011-04-12,17.241,17.422,17.198,17.32,237916,0
2011-04-13,17.46,17.47,17.091,17.169,193704,0
2011-04-14,16.835,17.406,16.835,17.373,143855,0
2011-04-15,17.329,17.46,17.098,17.32,155951,0
2011-04-18,17.058,17.349,16.907,16.946,207130,0
2011-04-19,17.05,17.081,16.541,16.688,186314,0
2011-04-20,16.993,17.651,16.934,17.198,361945,0
2011-04-21,17.556,18.071,17.383,17.92,392396,0
2011-04-25,17.912,18.245,17.778,18.078,238801,0
2011-04-26,18.135,18.404,18.087,18.339,273580,0
2011-04-27,18.325,18.426,17.912,18.426,191539,0
2011-04-28,18.348,18.459,18.27,18.404,111917,0
2011-04-29,18.402,18.432,18.104,18.201,157590,0
2011-05-02,18.222,18.283,17.848,17.912,178438,0
2011-05-03,18.041,18.252,17.92,18.172,275755,0
2011-05-04,18.172,18.172,17.874,17.889,198977,0
2011-05-05,17.889,17.889,17.364,17.406,229626,0
2011-05-06,17.445,17.634,16.97,16.985,268173,0
2011-05-09,16.946,17.091,16.765,16.97,197000,0
2011-05-10,16.977,17.342,16.954,17.329,112166,0
2011-05-11,17.278,17.356,17.081,17.098,118227,0
2011-05-12,17.018,17.329,16.788,17.285,118305,0
2011-05-13,17.179,17.232,16.723,16.828,124516,0
2011-05-16,16.7,16.866,16.636,16.653,118020,0
2011-05-17,16.521,16.993,16.521,16.946,136083,0
2011-05-18,16.939,16.977,16.694,16.97,105624,0
2011-05-19,17.025,17.17,16.939,17.091,167007,0
2011-05-20,16.977,17.098,16.773,16.788,191608,0
2011-05-23,16.574,16.788,16.385,16.424,152571,0
2011-05-24,16.477,16.628,16.137,16.505,305988,0
2011-05-25,16.521,16.591,16.376,16.463,68949,0
2011-05-26,16.415,16.7,16.311,16.556,228042,0
2011-05-27,16.653,16.7,16.367,16.505,262313,0
2011-05-31,16.709,16.902,16.524,16.717,309546,0
2011-06-01,16.636,16.749,16.108,16.155,470773,0
2011-06-02,16.2,16.311,16.036,16.257,276799,0
2011-06-03,15.973,16.108,15.725,15.804,4702821,0
2011-06-06,15.804,15.804,15.424,15.498,371175,0
2011-06-07,15.513,15.703,15.44,15.448,182938,0
2011-06-08,15.403,15.551,15.258,15.313,241543,0
2011-06-09,15.37,15.543,15.292,15.424,185328,0
2011-06-10,15.322,15.558,15.053,15.528,426039,0
2011-06-13,15.615,15.846,15.535,15.664,191977,0
2011-06-14,15.804,16.002,15.664,15.814,223389,0
2011-06-15,15.639,15.715,15.345,15.528,197146,0
2011-06-16,15.544,15.698,15.387,15.56,201596,0
2011-06-17,15.703,16.155,15.703,16.059,504392,0
2011-06-20,15.846,16.274,15.846,16.036,184858,0
2011-06-21,16.121,16.2,15.883,16.187,216500,0
2011-06-22,16.067,16.171,15.868,15.89,148273,0
2011-06-23,15.68,15.734,15.267,15.639,141211,0
2011-06-24,15.646,15.743,15.433,15.63,430255,0
2011-06-27,15.568,15.978,15.568,15.789,170082,0
2011-06-28,15.789,15.789,15.424,15.759,159868,0
2011-06-29,15.883,15.95,15.6,15.883,148980,0
2011-06-30,15.919,16.336,15.879,16.294,198366,0
2011-07-01,16.32,16.574,16.171,16.415,184455,0
2011-07-05,16.361,16.367,16.108,16.32,133150,0
2011-07-06,16.245,16.61,16.245,16.442,190345,0
2011-07-07,16.591,16.907,16.541,16.74,192983,0
2011-07-08,16.591,16.773,16.487,16.505,214093,0
2011-07-11,16.303,16.303,15.673,15.862,192913,0
2011-07-12,15.727,16.139,15.727,16.068,295690,0
2011-07-13,16.137,16.303,16.036,16.121,148623,0
2011-07-14,16.233,16.243,15.507,15.576,209783,0
2011-07-15,15.673,15.688,15.299,15.463,157416,0
2011-07-18,15.393,15.715,15.393,15.646,244006,0
2011-07-19,15.768,16.298,15.674,16.29,215292,0
2011-07-20,16.287,16.526,16.187,16.376,181189,0
2011-07-21,16.514,16.694,16.47,16.628,168779,0
2011-07-22,16.608,16.636,16.296,16.636,137396,0
2011-07-25,16.477,16.548,16.296,16.338,99154,0
2011-07-26,16.331,16.409,16.044,16.298,243789,0
2011-07-27,16.243,16.274,16.012,16.036,258518,0
2011-07-28,16.014,16.053,15.709,15.745,212299,0
2011-07-29,15.599,15.847,15.454,15.725,173353,0
2011-08-01,15.917,15.917,15.362,15.528,214905,0
2011-08-02,15.457,15.578,15.062,15.085,207577,0
2011-08-03,15.117,15.593,14.839,15.507,327467,0
2011-08-04,15.127,15.363,14.635,14.651,325406,0
2011-08-05,14.807,14.824,14.254,14.34,342624,0
2011-08-08,14.056,14.45,12.85,12.882,322366,0
2011-08-09,13.23,13.572,12.177,13.54,433946,0
2011-08-10,13.16,13.294,12.057,12.122,369814,0
2011-08-11,12.232,13.255,12.215,13.048,339986,0
2011-08-12,13.262,13.468,12.408,12.598,258552,0
2011-08-15,12.763,13.048,12.598,12.988,122313,0
2011-08-16,12.772,12.946,12.534,12.731,124331,0
2011-08-17,12.915,13.048,12.756,12.899,113376,0
2011-08-18,12.46,12.566,11.536,11.78,318506,0
2011-08-19,11.574,11.886,11.217,11.59,286379,0
2011-08-22,11.819,11.93,11.492,11.551,203846,0
2011-08-23,11.59,12.258,11.44,12.241,263906,0
2011-08-24,12.328,12.731,12.183,12.653,199991,0
2011-08-25,12.874,13.5,12.224,12.25,195737,0
2011-08-26,12.122,12.46,11.787,12.258,234905,0
2011-08-29,12.425,12.786,12.425,12.731,320808,0
2011-08-30,12.644,12.779,12.28,12.605,514365,0
2011-08-31,12.669,12.86,12.474,12.722,540278,0
2011-09-01,12.74,12.802,12.09,12.232,575005,0
2011-09-02,11.885,12.124,11.738,11.803,324536,0
2011-09-06,11.408,12.097,11.367,12.012,374375,0
2011-09-07,12.074,12.722,12.074,12.635,188326,0
2011-09-08,12.477,12.605,12.105,12.224,168373,0
2011-09-09,12.065,12.345,11.93,12.129,348619,0
2011-09-12,11.987,12.477,11.913,12.287,392167,0
2011-09-13,12.425,12.677,12.27,12.493,301072,0
2011-09-14,12.605,12.929,12.328,12.722,135640,0
2011-09-15,12.882,13.127,12.605,13.115,197143,0
2011-09-16,13.2,13.255,12.677,12.802,296015,0
2011-09-19,12.541,12.541,12.105,12.206,109929,0
2011-09-20,12.25,12.431,11.907,11.907,323717,0
2011-09-21,11.921,12.113,11.501,11.574,536128,0
2011-09-22,11.4,11.653,10.954,11.287,801200,0
2011-09-23,11.287,11.645,11.076,11.615,209207,0
2011-09-26,11.726,12.034,11.536,12.018,226360,0
2011-09-27,12.328,12.382,11.749,12.018,509439,0
2011-09-28,12.041,12.258,11.375,11.382,430773,0
2011-09-29,11.718,11.835,11.391,11.709,622438,0
2011-09-30,11.492,11.754,11.051,11.051,721683,0
2011-10-03,10.979,11.234,10.48,10.488,519328,0
2011-10-04,10.463,10.909,10.305,10.885,941592,0
2011-10-05,11.146,11.621,10.718,11.581,803316,0
2011-10-06,11.554,12.005,11.348,11.937,356323,0
2011-10-07,11.963,11.987,11.217,11.251,176249,0
2011-10-10,11.487,11.971,11.4,11.954,318958,0
2011-10-11,11.835,12.27,11.819,12.177,229521,0
2011-10-12,12.263,12.921,12.177,12.661,265192,0
2011-10-13,12.345,12.548,11.946,12.241,130092,0
2011-10-14,12.453,12.558,12.018,12.39,175166,0
2011-10-17,12.232,12.25,11.733,11.796,198270,0
2011-10-18,11.859,12.511,11.756,12.439,365169,0
2011-10-19,12.382,12.573,12.199,12.425,347165,0
2011-10-20,12.312,12.836,12.122,12.802,378991,0
2011-10-21,13.057,13.801,12.819,13.785,1645034,0
2011-10-24,13.778,14.451,13.635,14.419,362495,0
2011-10-25,14.301,14.494,13.812,13.9,661547,0
2011-10-26,14.11,14.269,13.889,13.977,470230,0
2011-10-27,14.103,15.005,14.071,14.38,682388,0
2011-10-28,14.286,14.453,14.133,14.269,305241,0
2011-10-31,13.998,14.361,13.853,13.982,180313,0
2011-11-01,12.852,13.661,12.852,13.244,453303,0
2011-11-02,13.5,13.865,13.468,13.785,276176,0
2011-11-03,13.821,14.5,13.437,14.461,239728,0
2011-11-04,14.254,14.398,13.997,14.236,138559,0
2011-11-07,14.182,14.532,13.937,14.524,175072,0
2011-11-08,14.558,15.206,14.39,15.142,248076,0
2011-11-09,14.668,14.96,14.26,14.31,325058,0
2011-11-10,14.566,14.871,14.5,14.606,216671,0
2011-11-11,14.886,14.996,14.615,14.79,211513,0
2011-11-14,14.677,14.828,14.054,14.286,266979,0
2011-11-15,14.222,14.944,14.189,14.855,168669,0
2011-11-16,14.659,15.039,14.421,14.471,131821,0
2011-11-17,14.471,14.749,14.254,14.357,159012,0
2011-11-18,14.39,14.668,14.15,14.621,134432,0
2011-11-21,14.334,14.494,13.917,13.989,249239,0
2011-11-22,13.886,14.244,13.749,13.917,125714,0
2011-11-23,13.749,13.854,13.285,13.315,256202,0
2011-11-25,13.397,13.579,13.164,13.204,60412,0
2011-11-28,13.557,14.012,13.485,13.989,242310,0
2011-11-29,13.926,14.165,13.716,14.156,258265,0
2011-11-30,14.773,15.057,14.701,14.961,524050,0
2011-12-01,14.847,15.102,14.589,14.925,285463,0
2011-12-02,15.158,15.697,15.135,15.165,224550,0
2011-12-05,15.486,15.823,15.366,15.557,319443,0
2011-12-06,15.533,15.533,15.039,15.12,294400,0
2011-12-07,14.774,15.214,14.517,15.135,177442,0
2011-12-08,14.9,14.9,14.126,14.366,123852,0
2011-12-09,14.478,15.19,14.437,15.07,130679,0
2011-12-12,14.638,14.855,14.485,14.718,216904,0
2011-12-13,14.766,15.135,14.527,14.668,203201,0
2011-12-14,14.43,14.711,14.173,14.214,288156,0
2011-12-15,14.357,14.686,14.31,14.646,178980,0
2011-12-16,14.8,15.279,14.677,14.886,719753,0
2011-12-19,14.989,15.271,14.301,14.381,206870,0
2011-12-20,14.517,15.199,14.43,15.102,246070,0
2011-12-21,15.094,15.334,14.871,15.231,218692,0
2011-12-22,15.311,15.664,15.238,15.416,296970,0
2011-12-23,15.47,15.47,15.07,15.206,170930,0
2011-12-27,15.15,15.246,15.022,15.165,145718,0
2011-12-28,15.181,15.222,14.886,14.925,211965,0
2011-12-29,14.944,15.358,14.925,15.326,217844,0
2011-12-30,15.253,15.462,15.163,15.169,135421,0
2012-01-03,15.673,16.391,15.673,16.176,500760,0
2012-01-04,16.046,16.527,16.024,16.424,337021,0
2012-01-05,16.033,16.887,16.033,16.696,336116,0
2012-01-06,16.682,16.736,16.279,16.548,301462,0
2012-01-09,16.454,16.816,16.454,16.769,305113,0
2012-01-10,16.951,17.417,16.849,17.032,278454,0
2012-01-11,16.807,17.016,15.885,16.463,391193,0
2012-01-12,16.622,16.718,16.302,16.63,282864,0
2012-01-13,16.294,16.454,16.133,16.254,253392,0
2012-01-17,16.395,16.824,16.356,16.582,236213,0
2012-01-18,16.575,16.856,16.515,16.84,179472,0
2012-01-19,16.856,17.056,16.584,17.023,200678,0
2012-01-20,16.753,17.585,16.753,17.576,222065,0
2012-01-23,17.456,17.609,17.279,17.409,171701,0
2012-01-24,17.279,17.609,17,17.409,492104,0
2012-01-25,17.424,17.833,17.264,17.759,261490,0
2012-01-26,17.689,17.824,16.702,17,185674,0
2012-01-27,16.895,17.417,16.895,17.358,216180,0
2012-01-30,17.287,17.287,16.93,17.144,223221,0
2012-01-31,17.299,17.371,16.952,17.032,308195,0
2012-02-01,17.216,17.601,17.207,17.27,680441,0
2012-02-02,17.358,17.665,17.207,17.665,417480,0
2012-02-03,17.815,18.008,17.654,17.792,393766,0
2012-02-06,17.648,17.697,17.417,17.624,176939,0
2012-02-07,17.615,17.72,17.477,17.531,163789,0
2012-02-08,17.59,17.873,17.38,17.801,125586,0
2012-02-09,17.792,17.824,17.549,17.784,139652,0
2012-02-10,17.436,17.688,17.252,17.389,123358,0
2012-02-13,17.427,18.097,17.421,17.993,176718,0
2012-02-14,17.81,17.953,17.371,17.881,195395,0
2012-02-15,18.106,18.14,17.839,17.993,186549,0
2012-02-16,17.946,18.899,17.946,18.778,369588,0
2012-02-17,18.778,19.06,18.778,18.922,284457,0
2012-02-21,18.899,18.986,18.497,18.857,222730,0
2012-02-22,18.696,18.802,18.09,18.132,231602,0
2012-02-23,18.124,18.728,18,18.525,160298,0
2012-02-24,17.889,18.124,17.363,17.881,243075,0
2012-02-27,17.663,18.018,17.341,17.897,124542,0
2012-02-28,17.751,18.026,17.607,17.744,186932,0
2012-02-29,17.846,18.027,17.457,17.572,153233,0
2012-03-01,17.696,18.149,17.688,17.711,132376,0
2012-03-02,17.663,17.881,17.112,17.164,204452,0
2012-03-05,17.147,17.452,16.931,17.371,223312,0
2012-03-06,17.226,17.274,16.742,16.84,190851,0
2012-03-07,17.105,17.421,16.824,17.289,66249,0
2012-03-08,17.54,17.928,17.252,17.873,261789,0
2012-03-09,17.847,18.479,17.847,18.244,178613,0
2012-03-12,18.317,18.332,17.962,18.115,285640,0
2012-03-13,18.236,19.076,18.178,18.995,397819,0
2012-03-14,19.019,19.414,18.833,19.068,213238,0
2012-03-15,19.155,19.891,19.051,19.655,223450,0
2012-03-16,19.793,20.014,19.455,19.61,435319,0
2012-03-19,19.593,19.932,19.36,19.534,319444,0
2012-03-20,19.286,19.584,19.141,19.343,156902,0
2012-03-21,19.519,19.534,19.19,19.36,154633,0
2012-03-22,19.019,19.235,18.768,19.221,153173,0
2012-03-23,19.229,19.375,18.849,19.375,189467,0
2012-03-26,19.504,19.673,19.36,19.464,226718,0
2012-03-27,19.455,19.496,19.292,19.301,160355,0
2012-03-28,19.352,19.64,19.19,19.633,139193,0
2012-03-29,19.432,19.801,19.252,19.713,200022,0
2012-03-30,19.923,19.977,19.613,19.613,191797,0
2012-04-02,19.616,19.786,19.375,19.78,284385,0
2012-04-03,19.793,19.946,19.593,19.891,173320,0
2012-04-04,19.616,19.722,19.162,19.205,196456,0
2012-04-05,19.205,19.343,19.099,19.229,261116,0
2012-04-09,18.768,19.132,18.688,18.785,242402,0
2012-04-10,18.663,18.793,18.09,18.204,209672,0
2012-04-11,18.479,18.632,18.366,18.533,179188,0
2012-04-12,18.479,19.011,18.428,18.908,168297,0
2012-04-13,18.761,18.97,18.082,18.082,151367,0
2012-04-16,18.186,18.533,18.051,18.317,91099,0
2012-04-17,18.548,19.164,18.548,18.88,151084,0
2012-04-18,18.696,18.761,18.169,18.291,221348,0
2012-04-19,19.252,19.728,18.68,19.496,464278,0
2012-04-20,19.575,19.94,19.389,19.519,316546,0
2012-04-23,19.262,19.262,18.59,18.656,436098,0
2012-04-24,18.72,19.068,18.72,18.963,322499,0
2012-04-25,19.252,19.286,18.954,19.114,371336,0
2012-04-26,18.979,19.083,18.899,19.044,351433,0
2012-04-27,19.051,19.753,18.864,19.471,322052,0
2012-04-30,19.426,19.459,18.945,19.23,406359,0
2012-05-01,19.173,19.727,19.149,19.443,378013,0
2012-05-02,19.197,20.023,19.155,19.78,406247,0
2012-05-03,19.807,20.362,19.77,20.231,334611,0
2012-05-04,20.208,20.264,19.76,20.134,286159,0
2012-05-07,20.035,20.578,19.978,20.382,213521,0
2012-05-08,20.182,20.359,19.924,20.124,185528,0
2012-05-09,19.783,20.109,19.417,20.044,310615,0
2012-05-10,20.221,20.582,20.141,20.443,289031,0
2012-05-11,20.213,20.221,19.783,19.814,268413,0
2012-05-14,19.523,19.719,19.199,19.199,280487,0
2012-05-15,19.294,19.571,19.125,19.288,207411,0
2012-05-16,19.417,19.5,18.995,18.995,162819,0
2012-05-17,18.872,19.084,18.638,18.701,189146,0
2012-05-18,18.645,18.945,18.522,18.661,256446,0
2012-05-21,18.743,19.003,18.557,18.67,281270,0
2012-05-22,18.75,18.863,18.352,18.53,229702,0
2012-05-23,18.376,18.677,17.946,18.58,215304,0
2012-05-24,18.726,18.726,18.361,18.654,133574,0
2012-05-25,18.596,18.743,18.457,18.572,111858,0
2012-05-29,18.791,18.791,18.416,18.67,157479,0
2012-05-30,18.401,18.71,18.272,18.557,194987,0
2012-05-31,18.572,18.71,18.214,18.557,152863,0
2012-06-01,18.163,18.394,17.572,17.588,226000,0
2012-06-04,17.628,17.718,17.059,17.106,377915,0
2012-06-05,17.025,17.447,16.937,17.167,302948,0
2012-06-06,17.285,17.507,17.179,17.507,165516,0
2012-06-07,17.742,18.09,17.619,17.905,176380,0
2012-06-08,17.774,18.253,17.661,18.238,150610,0
2012-06-11,18.401,18.506,17.897,17.913,245979,0
2012-06-12,17.993,18.189,17.791,18.116,98960,0
2012-06-13,18.035,18.677,17.913,18.18,206825,0
2012-06-14,18.15,18.565,18.15,18.493,132290,0
2012-06-15,18.484,19.142,18.376,19.1,304684,0
2012-06-18,18.979,19.328,18.945,19.28,188237,0
2012-06-19,19.363,19.606,19.069,19.125,268533,0
2012-06-20,19.149,19.191,18.759,18.963,228009,0
2012-06-21,18.915,19.093,18.279,18.303,151892,0
2012-06-22,18.394,18.766,18.253,18.67,262990,0
2012-06-25,18.335,18.335,18.018,18.207,123041,0
2012-06-26,18.189,18.71,18.116,18.286,281196,0
2012-06-27,18.321,18.915,18.293,18.726,148965,0
2012-06-28,18.565,18.88,18.441,18.8,222731,0
2012-06-29,19.288,19.384,18.759,19.255,191851,0
2012-07-02,19.288,19.719,19.222,19.645,206221,0
2012-07-03,19.734,19.995,19.679,19.953,201954,0
2012-07-05,19.945,20.221,19.898,20.117,201872,0
2012-07-06,19.859,20.199,19.814,20.005,83291,0
2012-07-09,19.823,20.141,19.727,20.044,522363,0
2012-07-10,20.296,20.531,19.923,20.06,293644,0
2012-07-11,20.102,20.304,19.871,20.208,230083,0
2012-07-12,20.051,20.362,20.005,20.28,77873,0
2012-07-13,20.304,20.743,20.271,20.515,167674,0
2012-07-16,20.435,20.663,20.344,20.352,110143,0
2012-07-17,20.443,20.5,20.158,20.322,151939,0
2012-07-18,20.221,20.379,19.491,20.125,364092,0
2012-07-19,18.963,19.589,18.8,19.459,466549,0
2012-07-20,19.28,19.37,18.872,18.953,244421,0
2012-07-23,18.53,18.735,18.171,18.654,183539,0
2012-07-24,18.71,18.71,18.335,18.512,201810,0
2012-07-25,18.686,18.735,18.449,18.638,111997,0
2012-07-26,18.93,18.93,18.539,18.686,111651,0
2012-07-27,18.735,19.084,18.506,18.922,98774,0
2012-07-30,18.922,19.069,18.449,18.565,111363,0
2012-07-31,18.512,18.783,18.457,18.638,395605,0
2012-08-01,18.686,18.825,18.099,18.099,186281,0
2012-08-02,18.661,18.889,18.059,18.385,243213,0
2012-08-03,18.686,19.288,18.493,19.164,199532,0
2012-08-06,19.222,19.435,19.044,19.133,135668,0
2012-08-07,19.199,19.639,19.149,19.384,369472,0
2012-08-08,19.355,19.556,18.743,19.5,172283,0
2012-08-09,19.564,19.721,19.5,19.5,141111,0
2012-08-10,19.475,19.475,19.164,19.264,76095,0
2012-08-13,19.164,19.264,18.93,19.191,82059,0
2012-08-14,19.37,19.45,19.019,19.173,162103,0
2012-08-15,19.164,19.639,18.995,19.613,140359,0
2012-08-16,19.653,20.13,19.559,20.017,154561,0
2012-08-17,20.017,20.153,19.941,20.097,106887,0
2012-08-20,20.089,20.089,19.785,19.867,122745,0
2012-08-21,19.874,20.162,19.539,19.559,179180,0
2012-08-22,19.523,19.653,19.17,19.243,158793,0
2012-08-23,19.228,19.228,18.671,18.802,206060,0
2012-08-24,18.745,19.073,18.745,18.982,86713,0
2012-08-27,19.055,19.104,18.858,18.948,118831,0
2012-08-28,18.91,19.277,18.26,19.154,146763,0
2012-08-29,19.196,19.539,19.129,19.36,108476,0
2012-08-30,19.188,19.188,19.023,19.079,71570,0
2012-08-31,19.261,19.368,18.919,19.079,87980,0
2012-09-04,19.147,19.376,18.819,19.31,82335,0
2012-09-05,19.449,19.449,18.998,19.104,247043,0
2012-09-06,19.286,19.843,19.286,19.563,188499,0
2012-09-07,19.72,20.097,19.645,19.941,162954,0
2012-09-10,19.793,19.956,19.482,19.499,202795,0
2012-09-11,20.376,20.376,19.735,20.153,211711,0
2012-09-12,20.21,20.326,20.062,20.104,149980,0
2012-09-13,20.114,20.285,19.86,20.08,336360,0
2012-09-14,20.218,20.555,20.162,20.301,259940,0
2012-09-17,20.114,20.359,19.86,20.031,109566,0
2012-09-18,20.038,20.218,19.947,20.071,182853,0
2012-09-19,20.071,20.153,19.834,19.867,125376,0
2012-09-20,19.728,19.762,19.539,19.679,140887,0
2012-09-21,19.932,20.071,19.482,19.563,684222,0
2012-09-24,19.442,19.917,19.442,19.8,145553,0
2012-09-25,19.947,20.18,19.318,19.36,140116,0
2012-09-26,19.39,19.539,19.228,19.39,105143,0
2012-09-27,19.457,19.473,19.261,19.466,138427,0
2012-09-28,19.334,19.39,19.138,19.154,95144,0
2012-10-01,19.301,19.457,19.031,19.36,163011,0
2012-10-02,19.416,19.442,19.142,19.204,157868,0
2012-10-03,19.243,19.39,18.91,19.047,226596,0
2012-10-04,19.17,19.449,18.99,19.449,237005,0
2012-10-05,19.571,19.843,19.368,19.416,103120,0
2012-10-08,19.368,19.728,19.368,19.629,95222,0
2012-10-09,19.629,19.629,18.948,18.998,137073,0
2012-10-10,19.023,19.138,18.761,19.014,107291,0
2012-10-11,19.154,19.16,18.646,18.679,252474,0
2012-10-12,18.621,18.785,17.998,18.113,153447,0
2012-10-15,18.177,18.284,17.868,17.983,241949,0
2012-10-16,17.998,18.104,17.678,17.811,402025,0
2012-10-17,17.786,17.983,17.62,17.901,455814,0
2012-10-18,18.36,18.948,18.244,18.375,822438,0
2012-10-19,18.342,18.627,18.22,18.561,287436,0
2012-10-22,18.572,18.785,18.45,18.671,181930,0
2012-10-23,18.506,18.613,18.284,18.548,213934,0
2012-10-24,18.587,18.687,18.465,18.587,164909,0
2012-10-25,18.736,18.794,18.512,18.752,160709,0
2012-10-26,18.695,18.842,18.522,18.639,205565,0
2012-10-31,18.646,18.646,18.177,18.456,184768,0
2012-11-01,18.441,18.752,18.441,18.671,142780,0
2012-11-02,18.712,18.719,18.26,18.319,108275,0
2012-11-05,18.26,18.328,17.957,18.251,72266,0
2012-11-06,18.375,19.065,18.375,19.006,172135,0
2012-11-07,18.745,19.466,18.506,18.91,1222414,0
2012-11-08,19.065,19.343,18.901,19.031,712255,0
2012-11-09,18.892,19.204,18.849,18.883,336533,0
2012-11-12,18.957,18.965,18.587,18.646,160590,0
2012-11-13,18.565,18.63,18.342,18.366,256112,0
2012-11-14,18.834,18.973,18.498,18.548,562910,0
2012-11-15,18.581,19.046,18.422,18.853,280481,0
2012-11-16,18.771,18.962,18.73,18.936,385037,0
2012-11-19,19.145,19.436,18.97,19.354,255942,0
2012-11-20,19.334,19.768,19.269,19.716,215634,0
2012-11-21,19.814,19.955,19.725,19.932,162650,0
2012-11-23,20.024,20.304,19.84,20.22,145155,0
2012-11-26,20.055,20.289,20.017,20.263,428890,0
2012-11-27,20.296,20.345,20.139,20.27,247600,0
2012-11-28,20.27,20.27,20.097,20.254,205116,0
2012-11-29,20.338,20.571,20.304,20.536,276256,0
2012-11-30,20.618,20.677,20.486,20.643,469707,0
2012-12-03,20.719,20.719,20.412,20.51,354602,0
2012-12-04,20.478,20.571,20.33,20.454,331115,0
2012-12-05,20.536,20.578,20.363,20.553,218367,0
2012-12-06,20.503,20.545,20.22,20.304,149348,0
2012-12-07,20.421,20.421,19.989,20.048,83441,0
2012-12-10,20.072,20.08,19.89,19.955,158453,0
2012-12-11,20.097,20.22,19.963,20.212,165053,0
2012-12-12,20.296,20.296,19.89,19.955,181070,0
2012-12-13,20.055,20.146,19.872,20.023,98836,0
2012-12-14,19.907,20.22,19.872,20.22,382284,0
2012-12-17,20.263,20.545,20.205,20.528,191227,0
2012-12-18,20.536,20.626,20.456,20.578,405312,0
2012-12-19,20.495,20.958,20.446,20.727,348878,0
2012-12-20,20.643,20.809,20.626,20.801,491632,0
2012-12-21,20.626,20.853,20.454,20.769,984367,0
2012-12-24,20.826,20.826,20.313,20.635,100714,0
2012-12-26,20.677,20.727,20.334,20.429,100607,0
2012-12-27,20.403,20.816,20.114,20.761,318858,0
2012-12-28,20.618,20.909,20.438,20.727,111712,0
2012-12-31,20.752,20.844,20.403,20.528,230967,0
2013-01-02,20.893,21.405,20.685,21.373,377117,0
2013-01-03,21.275,22.005,21.275,21.97,394420,0
2013-01-04,22.096,22.127,21.805,22.028,309497,0
2013-01-07,22.005,22.143,21.92,22.119,244402,0
2013-01-08,22.061,22.171,21.962,22.079,241882,0
2013-01-09,22.201,22.211,22.044,22.143,338662,0
2013-01-10,22.294,22.294,21.888,22.087,358813,0
2013-01-11,22.119,22.119,21.432,21.465,287710,0
2013-01-14,21.441,21.665,21.216,21.665,332817,0
2013-01-15,21.548,21.787,21.482,21.639,215340,0
2013-01-16,21.589,22.005,21.472,21.912,338586,0
2013-01-17,22.035,22.517,22.005,22.457,502647,0
2013-01-18,22.493,22.541,22.302,22.525,367635,0
2013-01-22,22.585,22.593,22.326,22.566,306296,0
2013-01-23,22.607,22.692,22.484,22.576,134034,0
2013-01-24,22.55,22.947,22.55,22.849,303295,0
2013-01-25,22.907,22.955,22.593,22.955,213349,0
2013-01-28,22.964,23.164,22.834,22.873,323092,0
2013-01-29,22.797,22.999,22.668,22.815,388269,0
2013-01-30,22.707,22.907,22.585,22.815,134483,0
2013-01-31,22.797,22.865,22.616,22.781,169143,0
2013-02-01,22.898,23.113,22.805,23.016,201823,0
2013-02-04,22.873,23.016,22.717,22.841,121052,0
2013-02-05,22.89,23.24,22.807,23.138,137286,0
2013-02-06,22.698,23.081,22.585,23.03,246202,0
2013-02-07,22.99,23.063,22.65,22.964,127586,0
2013-02-08,23.03,23.203,22.858,22.907,257947,0
2013-02-11,22.947,23.113,22.733,22.873,263734,0
2013-02-12,22.873,23.098,22.834,22.915,277368,0
2013-02-13,22.932,22.99,22.767,22.973,280551,0
2013-02-14,22.907,23.23,22.907,23.007,431665,0
2013-02-15,23.129,23.23,22.955,22.999,315972,0
2013-02-19,23.016,23.181,22.873,23.107,332511,0
2013-02-20,23.081,23.128,22.715,22.741,252762,0
2013-02-21,22.859,23.018,22.574,22.667,173386,0
2013-02-22,22.675,22.975,22.675,22.934,206526,0
2013-02-25,23.001,23.16,22.44,22.481,312092,0
2013-02-26,22.515,22.63,22.223,22.373,206100,0
2013-02-27,22.364,22.775,22.352,22.584,148167,0
2013-02-28,22.549,22.917,22.44,22.859,264603,0
2013-03-01,22.691,22.866,22.339,22.775,248149,0
2013-03-04,22.667,22.917,22.556,22.723,169767,0
2013-03-05,22.842,23.133,22.651,23.026,209605,0
2013-03-06,22.958,23.235,22.917,23.152,145174,0
2013-03-07,23.102,23.403,23.032,23.375,267817,0
2013-03-08,23.57,23.57,23.225,23.35,286581,0
2013-03-11,23.251,23.42,23.225,23.395,191727,0
2013-03-12,23.327,23.341,23.075,23.192,188610,0
2013-03-13,23.251,23.442,23.108,23.395,192976,0
2013-03-14,23.385,23.57,23.375,23.562,148847,0
2013-03-15,23.562,23.761,23.484,23.728,625937,0
2013-03-18,23.451,23.695,23.395,23.494,175680,0
2013-03-19,23.478,23.795,23.341,23.704,260853,0
2013-03-20,23.821,24.029,23.744,23.996,134799,0
2013-03-21,23.861,23.912,23.627,23.66,129265,0
2013-03-22,23.66,23.719,23.552,23.685,122803,0
2013-03-25,23.685,23.933,23.413,23.669,131965,0
2013-03-26,23.777,23.938,23.618,23.92,125463,0
2013-03-27,23.785,24.363,23.761,24.305,259480,0
2013-03-28,24.338,24.422,24.174,24.347,265754,0
2013-04-01,24.281,24.338,23.837,23.963,263360,0
2013-04-02,24.078,24.162,23.837,23.894,190272,0
2013-04-03,23.894,23.945,23.395,23.451,237264,0
2013-04-04,23.426,23.829,23.276,23.704,179585,0
2013-04-05,23.375,23.601,23.208,23.57,136155,0
2013-04-08,23.669,23.669,23.2,23.518,162530,0
2013-04-09,23.494,23.608,23.176,23.486,172479,0
2013-04-10,23.468,23.781,23.413,23.728,180458,0
2013-04-11,23.753,23.753,23.426,23.451,150793,0
2013-04-12,23.375,23.601,23.302,23.594,191893,0
2013-04-15,23.552,23.562,22.44,22.532,231954,0
2013-04-16,22.698,22.85,22.515,22.816,195511,0
2013-04-17,22.6,22.723,21.587,22.256,1082673,0
2013-04-18,22.406,22.424,22.121,22.205,489732,0
2013-04-19,22.248,22.751,22.174,22.54,237015,0
2013-04-22,22.499,22.54,22.164,22.272,197673,0
2013-04-23,22.455,22.788,22.416,22.788,145114,0
2013-04-24,22.741,22.943,22.706,22.934,90659,0
2013-04-25,22.943,23.026,22.835,22.866,166827,0
2013-04-26,22.842,22.842,22.532,22.751,121873,0
2013-04-29,22.751,23.126,22.691,23.108,96492,0
2013-04-30,23.01,23.2,22.925,23.192,119722,0
2013-05-01,23.026,23.335,22.272,22.279,303634,0
2013-05-02,22.442,22.639,22.279,22.568,102611,0
2013-05-03,22.871,22.982,22.602,22.618,228970,0
2013-05-06,22.586,23.152,22.586,23.142,181892,0
2013-05-07,23.26,23.614,23.192,23.596,108005,0
2013-05-08,23.513,23.614,23.192,23.589,113485,0
2013-05-09,23.497,23.64,23.444,23.471,108608,0
2013-05-10,23.547,23.547,23.303,23.461,142495,0
2013-05-13,23.377,23.547,23.218,23.311,238622,0
2013-05-14,23.406,23.872,23.294,23.868,200832,0
2013-05-15,23.741,23.741,23.565,23.7,284201,0
2013-05-16,23.673,23.741,23.461,23.596,176638,0
2013-05-17,23.65,23.724,23.49,23.65,329610,0
2013-05-20,23.522,23.809,23.522,23.809,299197,0
2013-05-21,23.766,24.198,23.691,24.18,162304,0
2013-05-22,24.266,24.737,23.945,24.105,236959,0
2013-05-23,23.868,24.003,23.614,23.631,184946,0
2013-05-24,23.444,23.936,23.444,23.936,172234,0
2013-05-28,24.266,24.584,24.063,24.359,209769,0
2013-05-29,24.222,24.4,24.087,24.163,203880,0
2013-05-30,23.766,24.394,23.766,24.375,193544,0
2013-05-31,24.253,24.423,24.149,24.337,1113948,0
2013-06-03,24.341,24.484,23.7,24.469,612417,0
2013-06-04,24.491,24.669,24.054,24.105,292357,0
2013-06-05,24.019,24.087,23.185,23.294,221548,0
2013-06-06,23.251,23.734,23.251,23.734,271392,0
2013-06-07,23.919,24.275,23.673,23.852,289891,0
2013-06-10,23.986,24.214,23.666,24.171,280928,0
2013-06-11,23.75,24.074,23.497,23.868,271641,0
2013-06-12,24.078,24.078,23.575,23.658,295743,0
2013-06-13,23.64,24.063,23.497,24.036,185406,0
2013-06-14,24.019,24.054,23.631,23.741,171909,0
2013-06-17,23.979,24.046,23.734,23.97,366817,0
2013-06-18,24.054,24.189,23.843,24.054,174787,0
2013-06-19,24.087,24.425,23.91,24.189,260560,0
2013-06-20,23.86,24.385,23.86,24.198,242346,0
2013-06-21,24.351,24.722,24.145,24.603,994492,0
2013-06-24,24.469,25.084,24.321,24.687,340664,0
2013-06-25,24.779,25.302,24.501,25.202,169285,0
2013-06-26,24.933,25.591,24.933,25.202,166703,0
2013-06-27,25.388,26.062,25.252,26.044,237192,0
2013-06-28,25.92,26.191,25.832,25.877,335993,0
2013-07-01,26.072,26.688,25.819,26.663,259545,0
2013-07-02,26.723,27.397,26.367,27.228,414166,0
2013-07-03,27.194,27.266,26.756,27.219,72031,0
2013-07-05,27.558,28.258,27.441,28.25,178252,0
2013-07-08,28.224,28.47,27.923,28.004,178878,0
2013-07-09,28.031,28.217,27.272,27.473,405992,0
2013-07-10,27.382,27.592,27.17,27.302,303374,0
2013-07-11,27.49,27.508,26.58,26.604,231639,0
2013-07-12,26.619,27.02,26.316,26.881,177461,0
2013-07-15,26.975,27.105,26.881,27.02,182299,0
2013-07-16,27.02,27.116,26.376,26.823,161004,0
2013-07-17,26.898,27.059,26.596,26.808,232176,0
2013-07-18,26.78,27.348,26.655,27.211,490611,0
2013-07-19,27.133,27.388,27.087,27.287,212221,0
2013-07-22,27.17,27.659,27.17,27.422,316441,0
2013-07-23,29.237,29.701,28.411,29.356,6563217,0
2013-07-24,29.475,30.195,29.051,29.946,2249772,0
2013-07-25,29.973,30.385,29.771,29.955,1178634,0
2013-07-26,29.728,29.938,29.46,29.668,530480,0
2013-07-29,29.701,29.93,29.491,29.569,712798,0
2013-07-30,29.668,29.905,29.523,29.862,464041,0
2013-07-31,29.989,30.156,29.728,29.905,346638,0
2013-08-01,30.064,30.657,29.771,30.538,361495,0
2013-08-02,30.393,30.562,30.064,30.402,439172,0
2013-08-05,30.454,30.572,30.243,30.439,545051,0
2013-08-06,30.439,30.538,29.736,29.847,494058,0
2013-08-07,29.668,29.837,29.171,29.433,449897,0
2013-08-08,29.687,29.87,29.306,29.583,265832,0
2013-08-09,29.542,29.804,29.376,29.569,202981,0
2013-08-12,29.433,29.659,29.391,29.575,254665,0
2013-08-13,29.645,29.687,28.957,29.398,438307,0
2013-08-14,29.322,29.608,29.322,29.448,301694,0
2013-08-15,29.126,29.475,28.878,29.271,347938,0
2013-08-16,29.108,29.516,29.108,29.245,280744,0
2013-08-19,29.135,29.33,28.972,29.047,218910,0
2013-08-20,29.026,29.562,29.026,29.398,177951,0
2013-08-21,29.356,29.407,28.938,29.04,294405,0
2013-08-22,29.135,29.475,28.845,29.398,167549,0
2013-08-23,29.38,29.415,28.954,29.38,244485,0
2013-08-26,29.356,29.576,28.999,29.152,131016,0
2013-08-27,28.878,28.99,28.318,28.472,572105,0
2013-08-28,28.489,28.708,28.258,28.283,594400,0
2013-08-29,28.302,28.898,28.025,28.845,528053,0
2013-08-30,28.836,28.836,28.258,28.275,314732,0
2013-09-03,28.52,29.074,27.979,28.395,296469,0
2013-09-04,28.37,28.744,28.14,28.217,701980,0
2013-09-05,28.233,28.658,28.224,28.472,326438,0
2013-09-06,28.573,28.667,27.885,28.386,415923,0
2013-09-09,28.52,28.836,28.164,28.792,377034,0
2013-09-10,28.963,29.279,28.854,29.245,480435,0
2013-09-11,29.202,29.228,28.708,28.862,499226,0
2013-09-12,28.972,28.999,28.539,28.626,554252,0
2013-09-13,28.716,28.744,28.112,28.233,1112089,0
2013-09-16,28.64,28.64,28.063,28.072,983128,0
2013-09-17,28.081,28.539,27.902,28.52,920011,0
2013-09-18,28.481,29.117,28.464,28.684,1313932,0
2013-09-19,28.736,28.878,28.096,28.481,877423,0
2013-09-20,28.744,29.296,28.626,28.99,2205560,0
2013-09-23,29.143,29.143,28.496,28.938,936311,0
2013-09-24,28.947,29.228,28.7,28.999,514653,0
2013-09-25,29.016,29.688,28.769,29.553,888889,0
2013-09-26,29.584,29.67,29.143,29.193,601273,0
2013-09-27,29.008,29.432,29.008,29.322,483310,0
2013-09-30,29.143,29.218,28.777,29.16,594435,0
2013-10-01,29.152,29.619,29.083,29.609,531053,0
2013-10-02,29.457,29.5,29.117,29.254,752598,0
2013-10-03,29.228,29.637,29.033,29.619,860301,0
2013-10-04,29.543,30.562,29.432,30.088,1218458,0
2013-10-07,29.874,30.054,29.713,29.858,866782,0
2013-10-08,29.798,30.06,29.68,29.85,1147710,0
2013-10-09,30.019,30.019,29.738,29.85,1034352,0
2013-10-10,30.147,30.521,30.026,30.419,572443,0
2013-10-11,30.248,31.506,30.214,31.489,1425585,0
2013-10-14,31.379,31.549,30.938,31.175,1002838,0
2013-10-15,31.143,31.269,30.807,30.834,570329,0
2013-10-16,31.116,31.506,30.919,31.175,476254,0
2013-10-17,31.022,31.234,30.844,31.234,504006,0
2013-10-18,31.404,31.575,30.871,31.549,848083,0
2013-10-21,31.353,31.634,31.285,31.404,527525,0
2013-10-22,31.269,31.542,31.133,31.346,635824,0
2013-10-23,30.987,31.234,30.419,31.065,675928,0
2013-10-24,30.919,31.993,30.903,31.812,1014241,0
2013-10-25,31.906,32.026,31.651,31.984,424629,0
2013-10-28,31.949,32.664,31.897,32.474,733429,0
2013-10-29,32.61,32.748,32.271,32.61,633593,0
2013-10-30,32.748,32.875,32.266,32.349,759418,0
2013-10-31,32.271,32.629,32.187,32.357,437044,0
2013-11-01,32.306,32.61,31.993,32.324,844205,0
2013-11-04,32.324,32.57,32.203,32.493,540107,0
2013-11-05,32.442,32.825,32.315,32.656,614072,0
2013-11-06,32.781,33.036,32.61,32.937,875066,0
2013-11-07,32.988,33.254,32.503,32.579,578207,0
2013-11-08,32.57,33.93,32.442,33.795,464155,0
2013-11-11,33.65,33.786,33.261,33.376,527406,0
2013-11-12,33.344,33.506,33.167,33.244,468609,0
2013-11-13,33.167,33.336,33.004,33.328,439563,0
2013-11-14,33.376,33.806,33.337,33.557,466671,0
2013-11-15,33.532,33.627,33.034,33.463,379898,0
2013-11-18,33.532,33.712,33.19,33.376,372496,0
2013-11-19,33.437,33.788,33.26,33.687,417247,0
2013-11-20,33.712,33.866,33.429,33.609,491092,0
2013-11-21,33.593,34.575,33.593,34.353,573254,0
2013-11-22,34.447,34.97,34.139,34.928,499037,0
2013-11-25,34.928,34.949,34.602,34.843,515773,0
2013-11-26,34.79,35.407,34.754,35.348,539581,0
2013-11-27,35.319,35.748,35.184,35.338,361806,0
2013-11-29,35.27,35.338,34.987,35.21,203703,0
2013-12-02,35.141,35.69,34.987,35.004,433926,0
2013-12-03,35.073,35.371,34.561,34.928,472515,0
2013-12-04,34.885,35.646,34.85,35.612,618217,0
2013-12-05,35.509,35.774,35.253,35.509,497987,0
2013-12-06,35.901,36.22,35.654,36.041,935212,0
2013-12-09,36.031,36.532,35.921,36.108,565053,0
2013-12-10,35.654,36.271,35.518,35.544,512005,0
2013-12-11,35.483,35.911,35.483,35.73,813995,0
2013-12-12,35.673,36.065,35.492,35.527,452883,0
2013-12-13,35.629,35.748,35.021,35.603,768129,0
2013-12-16,35.767,36.304,35.629,36.304,747330,0
2013-12-17,36.374,36.374,35.885,36.116,378454,0
2013-12-18,36.102,36.374,35.707,36.279,801784,0
2013-12-19,36.168,36.324,35.826,35.835,434621,0
2013-12-20,35.963,36.151,35.62,35.654,1438791,0
2013-12-23,35.793,36.769,35.767,36.613,852138,0
2013-12-24,36.561,36.76,36.458,36.476,171787,0
2013-12-26,36.571,36.666,36.279,36.322,246073,0
2013-12-27,36.434,36.434,35.868,35.954,260678,0
2013-12-30,35.826,35.972,35.637,35.835,210669,0
2013-12-31,35.852,36.211,35.808,36.135,336741,0
2014-01-02,35.996,35.996,35.099,35.15,744075,0
2014-01-03,35.056,35.585,34.782,35.416,487988,0
2014-01-06,35.432,35.707,35.089,35.262,445138,0
2014-01-07,35.818,37.186,35.612,36.69,1061405,0
2014-01-08,36.706,36.971,36.698,36.931,717185,0
2014-01-09,36.962,37.452,36.962,37.443,660164,0
2014-01-10,37.246,37.521,37.135,37.34,431239,0
2014-01-13,37.169,37.632,36.904,37.05,1296843,0
2014-01-14,37.231,37.231,36.581,36.69,459837,0
2014-01-15,36.878,36.931,36.313,36.527,880762,0
2014-01-16,36.723,36.723,36.108,36.467,323305,0
2014-01-17,36.467,36.561,36.287,36.496,334873,0
2014-01-21,37.033,37.357,36.571,36.98,335562,0
2014-01-22,36.947,37.169,36.775,37.102,528609,0
2014-01-23,36.698,36.998,35.492,36.98,1168664,0
2014-01-24,36.8,37.084,36.416,36.8,945496,0
2014-01-27,36.776,37.127,35.534,35.569,633759,0
2014-01-28,35.808,36.262,35.664,35.767,661449,0
2014-01-29,35.466,35.579,34.567,34.637,636287,0
2014-01-30,35.047,35.244,34.485,34.97,720423,0
2014-01-31,34.497,34.688,34.114,34.327,489457,0
2014-02-03,34.217,34.381,32.551,32.624,797256,0
2014-02-04,32.71,33.687,32.66,33.644,558699,0
2014-02-05,33.37,33.652,33.112,33.437,325631,0
2014-02-06,33.472,33.833,33.3,33.815,337126,0
2014-02-07,33.848,34.322,33.668,34.124,330279,0
2014-02-10,34.173,34.367,33.677,34.165,359169,0
2014-02-11,34.277,34.833,33.917,34.583,287502,0
2014-02-12,34.593,35.107,34.273,34.593,261254,0
2014-02-13,34.353,34.404,33.72,34.327,525956,0
2014-02-14,34.294,34.62,33.9,34.002,646704,0
2014-02-18,34.285,34.62,33.874,34.037,604537,0
2014-02-19,33.909,34.002,32.796,32.881,998711,0
2014-02-20,32.995,33.277,32.475,33.176,1545343,0
2014-02-21,33.347,34.319,33.254,34.269,1173870,0
2014-02-24,34.278,34.966,34.123,34.889,1116829,0
2014-02-25,34.914,35.156,34.677,34.889,1373485,0
2014-02-26,35.086,36.51,34.829,36.502,1687233,0
2014-02-27,36.405,36.751,36.25,36.713,688946,0
2014-02-28,36.81,37.403,36.697,37.387,1058137,0
2014-03-03,36.932,37.604,36.637,37.489,1201733,0
2014-03-04,37.871,38.904,37.766,38.741,1126402,0
2014-03-05,38.689,38.927,38.336,38.635,605713,0
2014-03-06,38.532,39.024,38.5,38.851,662129,0
2014-03-07,39.051,39.693,38.54,38.696,768224,0
2014-03-10,38.593,38.834,38.171,38.568,817270,0
2014-03-11,38.558,38.677,38.154,38.266,784491,0
2014-03-12,38.137,38.376,37.809,38.25,511828,0
2014-03-13,38.344,38.455,37.567,37.784,697603,0
2014-03-14,37.596,38.042,37.37,37.499,1118707,0
2014-03-17,37.61,38.024,37.361,37.509,549873,0
2014-03-18,37.61,37.922,37.403,37.672,615023,0
2014-03-19,37.638,38.671,37.37,38.137,1251028,0
2014-03-20,38.257,38.982,38.085,38.558,1235335,0
2014-03-21,38.689,39.032,37.93,37.946,1300097,0
2014-03-24,37.946,38.351,37.379,37.541,876604,0
2014-03-25,37.654,37.922,37.26,37.499,663669,0
2014-03-26,37.741,37.741,36.886,37.171,2267799,0
2014-03-27,37.095,37.327,35.871,35.934,2131396,0
2014-03-28,36.129,36.682,35.767,36.087,723535,0
2014-03-31,36.371,37.12,36.3,37.051,759035,0
2014-04-01,37.156,38.654,36.972,38.516,1254711,0
2014-04-02,38.491,39.394,38.481,39.344,1611560,0
2014-04-03,39.652,40.678,39.628,40.564,2464988,0
2014-04-04,40.635,40.806,39.367,39.781,1547621,0
2014-04-07,39.843,40.273,39.153,39.482,23103239,0
2014-04-08,39.404,39.472,38.205,38.309,2349843,0
2014-04-09,38.336,38.436,36.483,37.008,3436528,0
2014-04-10,36.722,37.215,35.594,35.924,2020278,0
2014-04-11,35.914,36.009,35.001,35.086,1444475,0
2014-04-14,35.502,35.551,34.663,35.122,1415417,0
2014-04-15,35.07,35.534,34.406,35.165,1457539,0
2014-04-16,34.924,35.63,34.811,35.604,1373938,0
2014-04-17,35.527,35.621,34.966,35.502,1097099,0
2014-04-21,35.27,35.621,34.768,35.001,947657,0
2014-04-22,34.656,35.534,34.656,35.113,759588,0
2014-04-23,35.096,35.795,34.758,35.139,1491704,0
2014-04-24,35.198,35.318,34.682,34.889,1146805,0
2014-04-25,34.647,34.821,33.7,33.777,1101878,0
2014-04-28,33.744,34.139,33.139,33.418,1128732,0
2014-04-29,33.503,34.009,33.418,33.623,1061530,0
2014-04-30,33.466,34.085,33.347,33.916,901089,0
2014-05-01,34.026,34.346,33.339,33.786,891665,0
2014-05-02,33.59,34.701,33.59,34.113,882065,0
2014-05-05,33.718,34.054,33.246,33.916,780899,0
2014-05-06,33.683,33.812,33.131,33.226,1023576,0
2014-05-07,33.433,33.838,32.77,33.795,1060691,0
2014-05-08,33.752,34.312,33.38,33.511,710021,0
2014-05-09,33.226,33.968,33.073,33.95,724627,0
2014-05-12,34.26,35.328,34.157,35.001,1418527,0
2014-05-13,35.216,35.371,34.846,34.975,1308584,0
2014-05-14,34.966,34.966,34.354,34.64,2247260,0
2014-05-15,34.372,34.431,33.426,34.207,1494937,0
2014-05-16,34.085,34.085,33.511,33.89,846528,0
2014-05-19,33.899,34.391,33.665,34.25,679579,0
2014-05-20,34.25,34.25,33.372,33.846,901660,0
2014-05-21,33.863,34.399,33.713,34.001,631687,0
2014-05-22,34.114,34.764,34.046,34.627,757945,0
2014-05-23,34.636,35.172,34.636,34.998,612591,0
2014-05-27,35.024,35.535,34.886,35.301,712123,0
2014-05-28,35.164,35.457,34.921,35.301,601954,0
2014-05-29,35.423,35.457,34.903,35.051,682332,0
2014-05-30,35.146,35.439,34.868,35.042,614204,0
2014-06-02,35.535,36.204,35.146,36.04,926608,0
2014-06-03,35.995,36.421,35.788,36.23,802150,0
2014-06-04,36.091,36.517,35.883,36.306,593142,0
2014-06-05,36.344,37.287,36.072,37.045,741094,0
2014-06-06,37.269,37.557,36.846,37.304,627700,0
2014-06-09,37.278,38.378,37.045,38.282,1146922,0
2014-06-10,38.251,38.424,37.955,38.267,1284511,0
2014-06-11,38.016,38.378,37.738,38.128,1329339,0
2014-06-12,38.024,38.258,37.695,37.998,1061761,0
2014-06-13,38.137,38.572,37.877,38.076,1207462,0
2014-06-16,37.964,38.185,37.407,37.615,1107330,0
2014-06-17,37.505,38.693,37.505,38.155,1202197,0
2014-06-18,38.147,38.388,37.792,38.215,964045,0
2014-06-19,38.251,38.251,37.764,37.933,686371,0
2014-06-20,38.267,38.708,37.955,38.378,4913563,0
2014-06-23,38.581,38.708,37.521,37.565,1241035,0
2014-06-24,37.687,37.937,36.682,36.76,1273500,0
2014-06-25,36.588,37.061,35.951,36.941,1071960,0
2014-06-26,36.887,37.183,36.385,37.01,673183,0
2014-06-27,36.673,36.993,36.509,36.682,12177069,0
2014-06-30,36.722,37.47,36.509,37.426,1109053,0
2014-07-01,37.314,37.964,37.206,37.479,1128413,0
2014-07-02,37.592,37.72,37.158,37.269,532446,0
2014-07-03,37.452,38.081,37.417,37.799,252746,0
2014-07-07,37.565,37.711,37.251,37.304,394921,0
2014-07-08,37.244,37.397,36.617,36.722,695166,0
2014-07-09,36.957,37.183,36.784,36.896,361009,0
2014-07-10,36.36,36.872,36.117,36.578,608499,0
2014-07-11,36.471,36.689,36.265,36.568,462854,0
2014-07-14,36.916,37.079,36.588,36.697,531388,0
2014-07-15,36.784,37.113,36.588,37.037,455793,0
2014-07-16,37.149,37.269,36.23,36.377,929188,0
2014-07-17,36.23,36.23,35.309,35.38,486860,0
2014-07-18,35.519,36.048,35.423,35.883,484857,0
2014-07-21,35.622,35.805,35.318,35.596,334736,0
2014-07-22,35.883,36.385,35.223,35.71,668833,0
2014-07-23,35.552,35.899,35.363,35.467,693709,0
2014-07-24,35.545,36.142,35.467,35.985,562014,0
2014-07-25,35.874,36.142,35.813,35.937,496184,0
2014-07-28,35.857,35.985,35.684,35.978,838722,0
2014-07-29,35.96,36.335,35.918,36.138,698894,0
2014-07-30,36.29,36.934,36.29,36.863,735646,0
2014-07-31,36.501,36.787,35.978,36.125,901915,0
2014-08-01,36.004,36.411,34.834,35.164,984159,0
2014-08-04,35.363,35.371,34.773,34.903,530788,0
2014-08-05,34.549,35.016,34.549,34.858,645704,0
2014-08-06,34.93,35.042,34.677,34.706,455909,0
2014-08-07,34.808,34.808,34.244,34.385,368470,0
2014-08-08,34.503,34.659,34.244,34.651,563871,0
2014-08-11,34.843,35.164,34.59,34.886,321478,0
2014-08-12,34.729,34.964,34.472,34.636,330981,0
2014-08-13,34.764,35.207,34.627,35.197,335312,0
2014-08-14,35.269,35.555,35.127,35.215,286383,0
2014-08-15,35.495,35.512,34.779,34.857,730578,0
2014-08-18,35.041,35.417,35.041,35.293,469455,0
2014-08-19,35.407,35.766,35.137,35.725,405897,0
2014-08-20,35.757,35.913,35.425,35.895,846569,0
2014-08-21,35.895,36.42,35.687,36.402,419075,0
2014-08-22,36.288,36.898,36.009,36.607,481933,0
2014-08-25,36.873,36.873,36.42,36.714,309164,0
2014-08-26,36.673,36.958,36.521,36.908,321543,0
2014-08-27,36.967,36.977,36.402,36.446,347704,0
2014-08-28,36.245,36.558,36.018,36.446,407739,0
2014-08-29,36.611,36.655,36.28,36.588,272567,0
2014-09-02,36.588,37.204,36.524,36.927,608074,0
2014-09-03,37.082,37.283,36.981,37.126,542919,0
2014-09-04,37.24,37.544,36.898,37.117,313580,0
2014-09-05,37.013,37.19,36.777,37.144,359135,0
2014-09-08,37.16,37.491,37.039,37.448,348029,0
2014-09-09,37.483,37.562,36.927,37.379,445393,0
2014-09-10,37.404,38.188,37.388,38.104,556407,0
2014-09-11,38.024,38.339,37.925,38.207,567131,0
2014-09-12,38.216,38.469,37.964,38.354,678111,0
2014-09-15,38.469,38.469,37.901,38.264,502553,0
2014-09-16,38.26,38.618,37.928,38.143,1081295,0
2014-09-17,38.207,38.6,38.094,38.294,1263050,0
2014-09-18,38.381,38.862,38.173,38.721,724189,0
2014-09-19,38.888,39.08,38.303,38.313,1142748,0
2014-09-22,38.244,38.469,37.511,37.516,442819,0
2014-09-23,37.458,37.535,37.039,37.073,538208,0
2014-09-24,37.204,37.319,36.848,37.117,451531,0
2014-09-25,36.951,36.986,36.123,36.184,538614,0
2014-09-26,36.245,36.376,36.01,36.328,440823,0
2014-09-29,35.895,36.191,35.661,36.132,514727,0
2014-09-30,36.087,36.271,35.817,35.965,378403,0
2014-10-01,35.87,36.097,35.407,35.677,895214,0
2014-10-02,35.625,35.835,34.875,35.015,1073920,0
2014-10-03,35.329,35.903,35.329,35.625,892396,0
2014-10-06,35.878,35.956,35.537,35.721,855603,0
2014-10-07,35.477,35.721,35.093,35.103,627829,0
2014-10-08,35.146,35.625,34.893,35.546,891894,0
2014-10-09,35.338,35.459,34.692,34.692,674341,0
2014-10-10,34.683,35.068,34.134,34.152,585171,0
2014-10-13,34.301,34.577,33.951,33.987,600306,0
2014-10-14,34.088,34.614,33.987,34.056,1148083,0
2014-10-15,33.636,33.968,32.825,33.821,1111265,0
2014-10-16,33.506,34.305,33.428,34.23,1084991,0
2014-10-17,34.535,34.736,34.333,34.581,659479,0
2014-10-20,34.264,34.702,34.187,34.683,749367,0
2014-10-21,34.945,35.835,34.866,35.721,621452,0
2014-10-22,35.982,35.982,34.554,34.832,850723,0
2014-10-23,35.441,35.713,35.023,35.233,799689,0
2014-10-24,35.146,35.348,34.702,34.929,559126,0
2014-10-27,34.692,35.302,34.673,35.25,824626,0
2014-10-28,35.477,36.097,35.338,36.058,489876,0
2014-10-29,36.218,36.829,35.555,36.742,573943,0
2014-10-30,36.558,36.856,36.218,36.714,552142,0
2014-10-31,37.511,37.544,36.869,37.214,614003,0
2014-11-03,37.256,37.797,37.101,37.632,609560,0
2014-11-04,37.554,37.612,36.812,37.101,710339,0
2014-11-05,37.632,39.351,37.126,39.075,1557581,0
2014-11-06,39.141,39.855,38.984,39.849,837072,0
2014-11-07,39.918,40.497,39.757,40.483,1242444,0
2014-11-10,40.483,40.911,40.397,40.865,832334,0
2014-11-11,40.832,40.964,40.462,40.598,496694,0
2014-11-12,40.441,41.104,40.327,41.016,517068,0
2014-11-13,41.079,41.079,40.478,40.611,546798,0
2014-11-14,40.646,40.868,40.002,40.135,636601,0
2014-11-17,39.861,40.285,39.845,39.906,631923,0
2014-11-18,40.169,40.444,39.852,40.083,1072034,0
2014-11-19,39.906,40.073,39.455,39.84,465267,0
2014-11-20,39.729,40.223,39.437,40.197,523522,0
2014-11-21,40.681,40.77,40.197,40.24,560063,0
2014-11-24,40.435,41.185,40.248,41.175,630105,0
2014-11-25,41.185,41.545,40.896,41.527,706847,0
2014-11-26,41.404,41.527,41.034,41.395,493272,0
2014-11-28,41.545,41.545,40.973,40.999,298397,0
2014-12-01,40.653,40.892,39.111,40.091,1006847,0
2014-12-02,40.135,40.919,39.237,40.574,705757,0
2014-12-03,40.399,41.175,40.355,41.025,382867,0
2014-12-04,40.937,41.096,40.733,41.016,367511,0
2014-12-05,41.255,42.348,40.663,41.871,514605,0
2014-12-08,41.59,42.118,41.317,41.707,628068,0
2014-12-09,41.069,42.029,40.663,41.951,843723,0
2014-12-10,41.888,41.888,40.462,40.513,1328346,0
2014-12-11,40.733,40.919,40.083,40.187,861135,0
2014-12-12,40.019,40.248,39.71,39.869,796899,0
2014-12-15,40.24,40.381,39.306,39.412,909812,0
2014-12-16,39.13,39.826,38.804,38.996,1194073,0
2014-12-17,39.059,39.738,38.777,39.72,841107,0
2014-12-18,40.091,40.699,39.729,40.638,615509,0
2014-12-19,40.653,40.681,39.738,39.852,2549063,0
2014-12-22,39.535,40.206,39.535,40.161,536129,0
2014-12-23,40.311,40.803,40.214,40.452,444853,0
2014-12-24,40.646,40.718,39.958,40.373,234477,0
2014-12-26,40.638,40.689,40.24,40.328,263787,0
2014-12-29,40.232,41.008,40.099,40.733,438393,0
2014-12-30,40.611,41.096,40.328,40.718,398517,0
2014-12-31,40.973,40.973,40.073,40.083,440241,0
2015-01-02,40.417,40.709,39.669,40.364,656105,0
2015-01-05,40.099,40.117,39.253,39.277,671208,0
2015-01-06,39.421,39.483,38.028,38.361,908158,0
2015-01-07,39.173,39.173,38.281,38.829,573248,0
2015-01-08,39.351,39.605,39.111,39.517,795117,0
2015-01-09,39.464,39.464,38.786,38.842,787367,0
2015-01-12,38.759,38.944,38.098,38.281,631818,0
2015-01-13,38.556,39.121,37.676,38.177,417625,0
2015-01-14,37.656,37.886,36.837,37.376,653842,0
2015-01-15,37.269,37.578,36.584,36.688,553372,0
2015-01-16,36.574,37.137,36.307,37.075,623091,0
2015-01-20,37.198,37.718,36.837,37.296,519549,0
2015-01-21,37.484,37.727,36.801,36.968,741310,0
2015-01-22,36.977,38.935,36.511,38.723,1497434,0
2015-01-23,38.352,38.708,37.481,38.063,634368,0
2015-01-26,38.407,39.006,37.913,38.981,494186,0
2015-01-27,38.634,39.076,38.329,38.664,479707,0
2015-01-28,39.015,39.464,37.709,37.763,760628,0
2015-01-29,37.93,38.115,37.304,38.028,429139,0
2015-01-30,37.647,38.361,37.208,37.698,678981,0
2015-02-02,38.107,39.032,37.647,38.968,556390,0
2015-02-03,39.148,40.037,39.051,39.91,718881,0
2015-02-04,39.915,40.327,39.563,39.689,376900,0
2015-02-05,40.152,40.542,40.152,40.337,332143,0
2015-02-06,40.946,41.518,40.689,41.299,755252,0
2015-02-09,40.946,41.079,40.611,40.858,542773,0
2015-02-10,41.255,41.423,40.542,41.37,504663,0
2015-02-11,41.378,41.378,40.099,40.653,837944,0
2015-02-12,40.583,41.385,40.582,41.324,274684,0
2015-02-13,41.22,41.484,40.98,41.465,738321,0
2015-02-17,41.395,41.502,40.84,41.378,522873,0
2015-02-18,41.29,41.465,40.435,40.611,538926,0
2015-02-19,40.63,40.681,39.846,40.391,612492,0
2015-02-20,40.218,40.726,39.7,40.601,506567,0
2015-02-23,40.593,40.673,40.192,40.654,349459,0
2015-02-24,40.763,41.191,40.424,40.763,369429,0
2015-02-25,40.969,40.969,40.451,40.695,469003,0
2015-02-26,40.726,41.824,40.71,41.735,653670,0
2015-02-27,41.859,41.894,40.824,40.857,601786,0
2015-03-02,40.781,41.084,39.22,40.102,1793872,0
2015-03-03,39.773,40.049,39.291,39.63,1964734,0
2015-03-04,39.586,39.907,39.265,39.852,1037730,0
2015-03-05,40.005,40.326,39.506,39.907,1669794,0
2015-03-06,40.049,41.172,40.049,40.521,1221383,0
2015-03-09,40.495,40.815,40.495,40.673,806626,0
2015-03-10,40.317,40.317,39.479,39.941,794957,0
2015-03-11,40.165,41.11,39.941,41.092,1009235,0
2015-03-12,41.306,41.921,41.137,41.894,1291499,0
2015-03-13,41.68,42.02,41.456,42.02,1835047,0
2015-03-16,42.011,42.073,41.447,41.974,1395719,0
2015-03-17,41.671,42.083,41.316,42.036,921618,0
2015-03-18,42.063,42.314,41.377,41.646,1316966,0
2015-03-19,41.556,41.761,40.959,41.191,580569,0
2015-03-20,41.385,42.198,41.217,42.126,1432855,0
2015-03-23,42.011,42.189,41.44,41.466,554430,0
2015-03-24,41.573,41.824,41.127,41.137,753786,0
2015-03-25,42.142,42.142,40.378,40.387,632736,0
2015-03-26,40.37,40.7,40.031,40.664,583484,0
2015-03-27,40.63,40.781,40.218,40.71,555326,0
2015-03-30,40.895,41.726,40.895,41.456,467260,0
2015-03-31,41.279,41.828,40.94,41.795,910207,0
2015-04-01,41.805,41.876,40.815,41.456,1042891,0
2015-04-02,41.075,41.851,41.075,41.671,652704,0
2015-04-06,41.306,41.859,40.853,41.716,670432,0
2015-04-07,41.735,41.984,41.583,41.735,500473,0
2015-04-08,41.904,41.904,41.537,41.706,400956,0
2015-04-09,41.616,41.859,41.27,41.395,553952,0
2015-04-10,41.324,41.786,41.233,41.591,443925,0
2015-04-13,41.656,41.894,41.616,41.688,749747,0
2015-04-14,41.876,41.939,41.332,41.565,571480,0
2015-04-15,41.636,41.894,41.608,41.656,991044,0
2015-04-16,41.519,41.824,40.174,41.097,1573556,0
2015-04-17,40.905,41.172,40.264,40.396,947085,0
2015-04-20,40.79,40.833,40.245,40.564,1063476,0
2015-04-21,40.781,41.172,40.654,40.719,817167,0
2015-04-22,40.7,40.959,40.366,40.621,725895,0
2015-04-23,40.654,40.878,40.415,40.654,428442,0
2015-04-24,40.682,40.959,40.317,40.495,753112,0
2015-04-27,40.564,40.861,39.7,39.95,836130,0
2015-04-28,40.129,40.463,39.879,40.361,566800,0
2015-04-29,40.281,40.87,40.281,40.557,691522,0
2015-04-30,40.564,40.772,40.039,40.202,734602,0
2015-05-01,40.541,40.63,39.79,39.861,637784,0
2015-05-04,39.898,40.55,39.898,40.433,457725,0
2015-05-05,40.317,40.772,39.933,40.583,861485,0
2015-05-06,40.931,40.931,40.495,40.798,561638,0
2015-05-07,40.719,41.02,40.245,40.343,654022,0
2015-05-08,40.541,40.994,40.102,40.895,660783,0
2015-05-11,40.967,41.359,40.735,41.253,435735,0
2015-05-12,40.975,41.404,40.63,41.306,550618,0
2015-05-13,41.332,41.475,41.056,41.432,569688,0
2015-05-14,41.447,41.663,41.207,41.262,887289,0
2015-05-15,41.385,41.395,40.155,40.218,970100,0
2015-05-18,40.174,41.369,40.174,41.226,925712,0
2015-05-19,41.456,41.547,41.154,41.262,1032505,0
2015-05-20,41.351,41.351,40.895,41.003,1027746,0
2015-05-21,41.03,41.228,40.868,40.967,973519,0
2015-05-22,41.048,41.22,40.841,40.967,736825,0
2015-05-26,41.057,41.057,40.345,40.679,809995,0
2015-05-27,40.868,40.975,40.562,40.931,890736,0
2015-05-28,40.958,41.012,40.48,40.639,1200590,0
2015-05-29,40.507,40.732,40.003,40.453,1049311,0
2015-06-01,40.642,40.679,39.948,40.273,719792,0
2015-06-02,40.184,40.939,39.366,40.779,948605,0
2015-06-03,40.949,41.615,40.886,41.524,1015022,0
2015-06-04,41.39,41.5,40.985,41.336,1058966,0
2015-06-05,41.597,42.101,41.508,41.904,1078051,0
2015-06-08,41.851,41.913,41.481,41.696,759241,0
2015-06-09,41.735,42.59,41.4,42.336,2480720,0
2015-06-10,42.49,42.958,42.138,42.228,1278611,0
2015-06-11,42.237,42.686,41.885,42.671,1204397,0
2015-06-12,42.543,42.949,42.326,42.924,587242,0
2015-06-15,42.572,43.102,42.256,42.776,891404,0
2015-06-16,42.644,43.274,42.606,42.995,929799,0
2015-06-17,42.995,43.282,42.047,42.101,693661,0
2015-06-18,42.326,42.815,41.922,42.391,766899,0
2015-06-19,42.174,42.606,42.174,42.354,1427378,0
2015-06-22,42.663,42.858,42.49,42.805,1008031,0
2015-06-23,42.949,43.526,42.805,43.526,859188,0
2015-06-24,43.22,43.671,43.157,43.382,681896,0
2015-06-25,43.625,43.787,43.427,43.571,679679,0
2015-06-26,43.733,44.022,43.255,43.346,1057302,0
2015-06-29,42.904,43.21,42.022,42.066,588019,0
2015-06-30,42.508,42.985,41.922,42.138,531210,0
2015-07-01,42.634,42.886,42.228,42.382,672576,0
2015-07-02,42.326,42.399,41.382,41.743,573260,0
2015-07-06,41.353,41.994,41.03,41.976,565046,0
2015-07-07,41.913,42.076,40.822,41.373,926580,0
2015-07-08,41.165,41.472,40.716,40.985,1125656,0
2015-07-09,41.076,41.678,41.076,41.606,717851,0
2015-07-10,42.203,42.354,41.705,42.003,823158,0
2015-07-13,42.499,42.725,41.904,42.552,606772,0
2015-07-14,42.409,42.599,42.156,42.391,755470,0
2015-07-15,42.428,42.535,42.273,42.409,1708246,0
2015-07-16,42.599,42.966,42.409,42.932,1091811,0
2015-07-17,43.057,43.067,42.653,42.932,977848,0
2015-07-20,43.282,43.282,42.695,43.021,907050,0
2015-07-21,43.102,43.255,42.535,42.805,620754,0
2015-07-22,42.895,43.445,42.761,43.255,534863,0
2015-07-23,43.292,43.743,42.834,42.895,613874,0
2015-07-24,42.966,42.966,42.256,42.302,541855,0
2015-07-27,41.895,42.047,41.524,41.615,467952,0
2015-07-28,41.814,41.95,41.428,41.615,577475,0
2015-07-29,41.678,41.814,41.4,41.58,619533,0
2015-07-30,41.571,41.678,41.363,41.644,588019,0
2015-07-31,41.851,41.851,41.319,41.715,753471,0
2015-08-03,41.795,41.859,41.282,41.769,671569,0
2015-08-04,41.669,42.101,41.472,41.715,530202,0
2015-08-05,41.976,42.686,41.877,42.101,533979,0
2015-08-06,42.264,42.776,41.585,41.922,685420,0
2015-08-07,41.976,42.146,41.236,41.786,861443,0
2015-08-10,42.293,42.653,41.895,42.653,594455,0
2015-08-11,42.482,42.572,41.994,42.526,949078,0
2015-08-12,42.13,42.193,40.886,41.644,1431927,0
2015-08-13,41.654,41.97,41.342,41.589,549603,0
2015-08-14,41.606,42.408,41.506,42.408,389123,0
2015-08-17,42.026,42.444,41.624,42.2,887795,0
2015-08-18,42.18,42.616,42.034,42.536,546859,0
2015-08-19,42.544,42.544,41.716,41.807,492743,0
2015-08-20,41.406,41.834,39.939,39.957,1014468,0
2015-08-21,39.557,39.976,39.173,39.182,1106780,0
2015-08-24,37.234,38.336,36.441,37.16,1514350,0
2015-08-25,38.892,38.892,36.559,36.641,1133784,0
2015-08-26,37.608,38.027,36.886,37.926,759040,0
2015-08-27,38.418,38.918,38.154,38.783,599767,0
2015-08-28,38.491,38.845,38.262,38.527,692522,0
2015-08-31,38.344,38.966,38.254,38.845,496257,0
2015-09-01,37.889,38.181,37.177,37.289,1034884,0
2015-09-02,37.707,37.972,37.034,37.453,906126,0
2015-09-03,37.599,38.454,37.389,38.353,972755,0
2015-09-04,37.863,38.227,37.507,37.898,535333,0
2015-09-08,38.645,39.393,38.289,39.292,676276,0
2015-09-09,39.739,39.957,39.009,39.073,600096,0
2015-09-10,38.892,39.729,38.892,39.364,485542,0
2015-09-11,39.13,39.493,38.801,39.484,405919,0
2015-09-14,39.484,40.038,39.33,39.739,592304,0
2015-09-15,39.776,40.566,39.748,40.368,649054,0
2015-09-16,40.466,40.668,39.948,40.595,619086,0
2015-09-17,40.604,41.087,39.393,39.574,625939,0
2015-09-18,38.936,39.33,38.044,38.418,1774933,0
2015-09-21,38.783,39.321,38.583,39.11,619854,0
2015-09-22,38.874,39.383,38.444,38.855,1080437,0
2015-09-23,39.009,39.412,38.609,38.91,793122,0
2015-09-24,38.427,39.238,38.353,39.13,534414,0
2015-09-25,39.629,39.985,39.211,39.412,563215,0
2015-09-28,39.12,39.265,38.218,38.336,812222,0
2015-09-29,38.463,38.481,38.044,38.171,764307,0
2015-09-30,38.509,39.063,38.371,39,573424,0
2015-10-01,39.047,39.211,38.391,39.147,531383,0
2015-10-02,38.362,39.22,37.453,39.182,1089986,0
2015-10-05,39.484,39.93,39.484,39.874,1227404,0
2015-10-06,39.93,40.34,39.72,40.057,2545059,0
2015-10-07,40.459,41.005,40.076,40.476,1023798,0
2015-10-08,40.323,41.014,40.13,40.969,687691,0
2015-10-09,40.969,41.041,40.33,40.642,690436,0
2015-10-12,40.739,40.987,40.359,40.951,388276,0
2015-10-13,40.895,41.041,40.522,40.566,595049,0
2015-10-14,40.623,40.668,39.393,39.748,848390,0
2015-10-15,39.693,40.086,38.727,39.593,1226099,0
2015-10-16,39.42,39.83,38.59,38.946,1126428,0
2015-10-19,38.956,39.265,38.626,39.13,780333,0
2015-10-20,39.402,40.121,39.265,39.985,771163,0
2015-10-21,40.067,40.313,39.13,39.164,570679,0
2015-10-22,39.412,40.268,39.412,40.038,548945,0
2015-10-23,40.086,41.041,39.767,41.023,1076375,0
2015-10-26,40.914,41.114,40.633,41.005,1466049,0
2015-10-27,40.987,41.178,40.45,40.987,801739,0
2015-10-28,41.032,41.797,40.195,41.77,1833329,0
2015-10-29,41.925,42.363,41.57,41.907,818972,0
2015-10-30,42.026,42.026,40.576,41.032,965290,0
2015-11-02,41.441,42.239,41.036,41.998,690072,0
2015-11-03,41.953,42.2,41.644,41.97,372440,0
2015-11-04,42.136,42.427,41.807,41.989,610683,0
2015-11-05,42.117,42.771,42.081,42.527,812714,0
2015-11-06,43.044,43.72,42.68,42.946,1670216,0
2015-11-09,43.264,43.326,42.492,42.771,861786,0
2015-11-10,42.599,42.737,42.136,42.68,1367147,0
2015-11-11,42.819,43.155,42.353,42.728,1115452,0
2015-11-12,42.663,42.663,41.685,41.714,637137,0
2015-11-13,41.603,42.11,40.82,41.124,785481,0
2015-11-16,40.868,41.539,40.72,41.511,350877,0
2015-11-17,41.815,42.552,41.354,41.641,540487,0
2015-11-18,41.962,42.286,41.43,42.221,586097,0
2015-11-19,42.379,42.379,41.806,42.184,562315,0
2015-11-20,42.194,42.635,42.063,42.487,416579,0
2015-11-23,42.404,43.021,42.349,42.82,514967,0
2015-11-24,42.654,43.391,42.62,43.325,528419,0
2015-11-25,43.416,43.546,43.104,43.445,496613,0
2015-11-27,43.473,43.519,42.939,43.372,245102,0
2015-11-30,43.435,43.445,43.013,43.299,716522,0
2015-12-01,43.491,43.745,42.829,43.73,845678,0
2015-12-02,43.944,44.199,42.911,43.021,1090021,0
2015-12-03,43.26,43.483,42.194,42.304,653857,0
2015-12-04,42.451,43.416,42.304,43.372,979760,0
2015-12-07,43.252,43.483,42.247,42.459,916881,0
2015-12-08,42.1,42.359,41.391,41.586,754037,0
2015-12-09,41.539,41.989,40.756,41.18,816540,0
2015-12-10,41.207,41.806,40.711,41.567,706747,0
2015-12-11,41.07,41.539,40.028,40.325,756486,0
2015-12-14,40.516,40.619,39.486,39.789,869266,0
2015-12-15,40.546,41.207,40.425,41.088,1484083,0
2015-12-16,41.42,41.806,40.571,41.529,973137,0
2015-12-17,41.724,41.724,40.609,40.628,674387,0
2015-12-18,40.536,40.59,39.21,39.292,2449402,0
2015-12-21,40.176,40.222,38.987,39.55,1032647,0
2015-12-22,40.102,40.236,39.19,39.872,858116,0
2015-12-23,40.269,40.397,39.789,40.388,470008,0
2015-12-24,40.305,40.756,40.305,40.59,203453,0
2015-12-28,40.434,40.465,39.798,40.36,500397,0
2015-12-29,40.526,40.894,40.085,40.766,453464,0
2015-12-30,40.59,40.746,40.148,40.24,279952,0
2015-12-31,40.01,40.609,39.641,39.688,377829,0
2016-01-04,38.822,39.181,38.04,38.812,921091,0
2016-01-05,38.84,40.01,38.444,38.657,1078561,0
2016-01-06,37.993,39.412,37.938,38.51,1204321,0
2016-01-07,37.7,38.666,36.447,36.465,1732084,0
2016-01-08,36.871,37.046,35.516,35.544,1053169,0
2016-01-11,35.885,36.033,35.057,35.351,1510763,0
2016-01-12,35.848,35.902,34.929,35.811,1443384,0
2016-01-13,35.985,36.087,34.044,34.2,1513840,0
2016-01-14,33.868,34.559,33.288,33.932,1758408,0
2016-01-15,32.967,34.568,32.385,33.103,1495469,0
2016-01-19,33.647,33.685,32.229,32.543,1517315,0
2016-01-20,32.34,32.349,30.581,31.447,1928324,0
2016-01-21,31.769,33.785,31.769,32.239,1645855,0
2016-01-22,33.002,33.694,32.689,33.409,1626103,0
2016-01-25,33.03,33.545,31.405,31.483,1148849,0
2016-01-26,31.76,32.588,31.685,32.543,1045049,0
2016-01-27,32.855,33.979,32.385,33.205,1279363,0
2016-01-28,33.647,34.375,32.424,33.335,701896,0
2016-01-29,33.362,33.849,32.865,33.804,1135321,0
2016-02-01,33.794,34.361,33.188,33.436,839692,0
2016-02-02,33.15,33.583,32.303,32.496,807634,0
2016-02-03,32.845,32.977,31.613,32.754,1127043,0
2016-02-04,32.744,33.51,32.34,32.699,1035547,0
2016-02-05,32.719,33.233,31.429,31.474,1256233,0
2016-02-08,30.903,31.925,29.696,30.101,1438587,0
2016-02-09,29.421,30.562,28.841,29.854,1440690,0
2016-02-10,30.249,31.364,29.227,29.246,941543,0
2016-02-11,28.676,28.685,27.179,27.486,1808891,0
2016-02-12,28.039,29.349,27.618,29.003,2936379,0
2016-02-16,29.376,30.302,29.097,29.76,2253426,0
2016-02-17,29.985,30.659,29.882,30.041,1998100,0
2016-02-18,30.246,30.705,29.311,29.536,835627,0
2016-02-19,29.283,29.741,29.161,29.48,751506,0
2016-02-22,29.947,30.369,29.911,30.246,886784,0
2016-02-23,30.435,30.5,29.19,29.817,1379503,0
2016-02-24,29.302,29.666,28.619,29.432,1359563,0
2016-02-25,29.367,30.167,29.286,30.051,934569,0
2016-02-26,30.416,31.211,30.256,30.92,1232698,0
2016-02-29,30.807,32.146,30.069,30.106,1040080,0
2016-03-01,30.351,31.831,29.995,31.266,1025790,0
2016-03-02,31.314,32.286,31.146,32.211,1312213,0
2016-03-03,32.082,32.763,31.89,32.744,924339,0
2016-03-04,32.951,33.718,32.886,33.447,1288021,0
2016-03-07,33.015,33.962,32.931,33.802,840608,0
2016-03-08,33.455,33.858,32.837,32.857,622838,0
2016-03-09,33.203,33.251,32.472,32.782,801024,0
2016-03-10,33.045,33.4,32.156,33.119,1121540,0
2016-03-11,33.643,34.419,33.643,34.213,1273786,0
2016-03-14,34.195,34.728,33.971,34.41,1801559,0
2016-03-15,34.064,34.325,33.746,34.204,947143,0
2016-03-16,34.477,34.85,33.372,33.792,1694194,0
2016-03-17,33.597,34.083,33.005,33.848,2252344,0
2016-03-18,33.942,34.662,33.69,34.56,9775537,0
2016-03-21,34.56,35.046,34.101,34.794,1222017,0
2016-03-22,34.447,35.107,33.69,34.906,930752,0
2016-03-23,34.747,34.803,34.261,34.261,1116346,0
2016-03-24,33.811,34.56,33.335,34.428,1555089,0
2016-03-28,34.457,35.121,33.867,34.906,1537072,0
2016-03-29,34.643,34.718,33.625,34.626,1432929,0
2016-03-30,34.812,35.446,34.373,34.738,990952,0
2016-03-31,34.626,35.018,34.091,34.755,844861,0
2016-04-01,34.419,34.701,33.924,34.681,861811,0
2016-04-04,34.803,35.103,34.261,34.718,1038606,0
2016-04-05,34.232,34.617,33.858,33.915,644697,0
2016-04-06,33.915,34.401,33.513,34.392,696643,0
2016-04-07,34.046,34.462,33.268,33.39,875184,0
2016-04-08,33.886,34.428,33.651,33.876,687707,0
2016-04-11,34.213,34.832,33.876,34.186,665028,0
2016-04-12,34.186,35.14,34.12,35.075,962183,0
2016-04-13,35.43,35.963,35.337,35.963,1943427,0
2016-04-14,36.337,37.143,35.383,36.074,1608189,0
2016-04-15,36.337,36.398,35.945,36.113,900408,0
2016-04-18,35.813,36.572,35.692,36.376,1567427,0
2016-04-19,36.616,37.237,36.422,37.067,669564,0
2016-04-20,37.104,37.731,36.908,37.656,728998,0
2016-04-21,37.535,37.89,37.272,37.431,648486,0
2016-04-22,37.918,37.918,37.263,37.647,551827,0
2016-04-25,37.403,37.666,37.002,37.423,596642,0
2016-04-26,37.516,37.974,37.169,37.731,515445,0
2016-04-27,37.666,37.947,37.253,37.676,662861,0
2016-04-28,37.302,37.806,37.067,37.423,743973,0
2016-04-29,37.152,37.647,36.982,37.403,794898,0
2016-05-02,37.535,37.833,37.268,37.759,607077,0
2016-05-03,37.282,37.741,36.066,36.515,627068,0
2016-05-04,36.093,36.488,35.233,35.702,619280,0
2016-05-05,35.786,36.048,35.317,35.702,668263,0
2016-05-06,35.317,35.945,35.243,35.936,563855,0
2016-05-09,35.796,36.133,35.477,35.776,437008,0
2016-05-10,36.123,36.656,35.889,36.478,457017,0
2016-05-11,36.253,36.692,36.029,36.197,767645,0
2016-05-12,36.462,36.928,35.591,36.235,684325,0
2016-05-13,36.235,36.682,35.07,35.183,664853,0
2016-05-16,35.031,36.056,34.894,35.856,577203,0
2016-05-17,35.856,36.632,35.382,36.064,836513,0
2016-05-18,35.987,37.836,35.96,37.676,749498,0
2016-05-19,37.353,38.206,37.163,37.543,753623,0
2016-05-20,37.571,38.141,37.571,37.771,635979,0
2016-05-23,37.742,38.007,37.172,37.666,373646,0
2016-05-24,38.007,38.717,37.846,38.605,619139,0
2016-05-25,38.851,39.637,38.708,39.449,623136,0
2016-05-26,39.514,39.69,38.936,39.041,660723,0
2016-05-27,39.212,39.59,38.992,39.581,504540,0
2016-05-31,39.884,39.94,39.263,39.505,478167,0
2016-06-01,39.173,39.789,38.826,39.723,332795,0
2016-06-02,39.628,39.865,39.231,39.855,469043,0
2016-06-03,39.24,39.505,37.638,38.642,561572,0
2016-06-06,38.831,39.439,38.51,39.221,572770,0
2016-06-07,39.231,39.562,38.861,39.362,504265,0
2016-06-08,39.306,39.476,39.145,39.316,337280,0
2016-06-09,39.496,39.496,38.586,38.946,682900,0
2016-06-10,38.481,38.717,38.045,38.311,501097,0
2016-06-13,38.007,38.254,37.638,37.751,654516,0
2016-06-14,37.656,37.998,36.406,36.519,492751,0
2016-06-15,36.577,37.486,36.577,36.964,596813,0
2016-06-16,36.682,36.682,35.827,36.492,617052,0
2016-06-17,36.642,37.087,36.122,36.424,1646526,0
2016-06-20,37.192,37.978,36.928,37.182,489284,0
2016-06-21,37.287,37.553,36.814,37.486,601989,0
2016-06-22,37.486,38.406,37.486,37.696,638258,0
2016-06-23,38.386,39.287,38.386,39.248,464317,0
2016-06-24,36.567,37.221,36.017,36.064,1472951,0
2016-06-27,35.675,35.837,33.704,33.97,875990,0
2016-06-28,34.481,35.125,34.121,35.031,1148500,0
2016-06-29,35.637,36.406,35.572,36.406,776719,0
2016-06-30,36.587,37.722,36.177,37.722,972333,0
2016-07-01,37.401,37.656,36.803,37.373,605966,0
2016-07-05,36.851,36.851,35.595,35.902,720844,0
2016-07-06,35.657,36.348,34.964,36.217,854004,0
2016-07-07,36.292,37.097,36.292,36.682,858898,0
2016-07-08,37.249,37.761,37.163,37.221,1060513,0
2016-07-11,37.647,38.121,37.478,37.951,904726,0
2016-07-12,38.519,39.145,38.472,39.087,666335,0
2016-07-13,39.051,39.316,38.595,38.946,472253,0
2016-07-14,39.78,39.903,39.312,39.524,558959,0
2016-07-15,39.789,39.789,39.012,39.068,758900,0
2016-07-18,38.605,38.605,38.168,38.226,1176403,0
2016-07-19,37.951,38.831,37.914,38.462,890874,0
2016-07-20,38.795,38.836,38.191,38.766,529140,0
2016-07-21,38.871,38.871,38.289,38.416,624927,0
2016-07-22,38.537,39.107,38.159,38.992,457753,0
2016-07-25,38.841,39.06,38.547,38.708,461842,0
2016-07-26,38.632,39.221,38.434,39.06,447756,0
2016-07-27,39.145,39.762,39.112,39.297,818224,0
2016-07-28,39.221,39.339,38.812,39.202,395679,0
2016-07-29,39.136,39.672,38.974,39.192,719744,0
2016-08-01,39.362,39.466,38.281,38.472,725912,0
2016-08-02,38.406,38.766,37.922,38.017,431151,0
2016-08-03,38.178,38.851,38.045,38.851,232212,0
2016-08-04,38.622,39.267,38.614,38.746,236435,0
2016-08-05,39.24,40.348,39.24,40.348,619641,0
2016-08-08,40.529,40.642,39.969,40.291,499843,0
2016-08-09,40.244,40.481,40.13,40.301,402183,0
2016-08-10,40.282,40.444,39.42,39.496,476093,0
2016-08-11,39.553,39.755,39.198,39.457,335921,0
2016-08-12,39.178,39.423,38.949,39.4,239731,0
2016-08-15,39.553,40.426,39.543,40.34,250626,0
2016-08-16,40.071,40.56,39.812,40.167,269406,0
2016-08-17,40.177,40.618,40.157,40.243,408575,0
2016-08-18,40.273,40.532,39.874,40.464,360146,0
2016-08-19,40.349,40.646,40.023,40.426,344840,0
2016-08-22,40.234,40.301,39.802,40.291,1023080,0
2016-08-23,40.522,40.742,40.369,40.378,696362,0
2016-08-24,40.446,40.638,40.369,40.417,332169,0
2016-08-25,40.34,40.569,40.157,40.378,1091135,0
2016-08-26,40.542,40.848,39.899,40.147,1299624,0
2016-08-29,40.234,40.896,40.023,40.628,951188,0
2016-08-30,40.714,41.194,40.569,41.194,936908,0
2016-08-31,41.319,41.827,41.033,41.549,1241680,0
2016-09-01,41.797,42.076,41.145,41.376,844141,0
2016-09-02,41.577,41.874,41.213,41.827,570342,0
2016-09-06,41.933,41.96,40.752,40.924,569267,0
2016-09-07,40.858,41.414,40.781,41.299,866472,0
2016-09-08,41.337,41.625,41.116,41.491,420111,0
2016-09-09,41.376,41.903,40.915,41.011,1019405,0
2016-09-12,40.752,41.241,40.253,41.184,655372,0
2016-09-13,40.724,40.772,40.032,40.569,576146,0
2016-09-14,40.542,40.752,40.071,40.138,354298,0
2016-09-15,40.167,41.03,40.004,41.011,643363,0
2016-09-16,40.829,41.107,40.68,40.877,1574254,0
2016-09-19,41.155,41.555,40.455,40.685,520258,0
2016-09-20,41.088,41.116,40.656,40.661,589926,0
2016-09-21,40.973,41.28,40.552,40.963,319602,0
2016-09-22,41.29,41.299,41.02,41.218,508042,0
2016-09-23,40.963,41.549,40.963,41.184,646948,0
2016-09-26,40.858,40.858,40.167,40.205,386772,0
2016-09-27,40.023,40.733,39.573,40.426,432334,0
2016-09-28,40.973,41.356,40.579,41.337,352139,0
2016-09-29,41.405,41.549,40.397,40.694,393259,0
2016-09-30,40.848,41.414,40.542,41.165,431337,0
2016-10-03,40.877,41.174,40.552,40.714,441324,0
2016-10-04,40.426,40.934,40.243,40.924,937567,0
2016-10-05,41.251,42.334,41.093,41.874,595432,0
2016-10-06,41.989,42.076,41.376,41.692,463578,0
2016-10-07,41.673,41.787,41.184,41.577,735241,0
2016-10-10,41.856,42.445,41.529,41.827,485676,0
2016-10-11,41.721,42.124,41.086,41.567,586391,0
2016-10-12,41.606,41.903,41.111,41.29,798092,0
2016-10-13,40.81,41.299,39.62,39.755,688425,0
2016-10-14,40.321,40.675,39.908,40.157,476278,0
2016-10-17,40.052,40.335,39.678,39.784,569522,0
2016-10-18,40.483,40.532,39.428,39.63,1275250,0
2016-10-19,39.927,40.301,39.735,40.157,1226885,0
2016-10-20,39.917,40.34,39.678,40.225,1026080,0
2016-10-21,40.081,41.011,40.081,40.954,849784,0
2016-10-24,41.116,42.056,41.059,41.999,994521,0
2016-10-25,41.865,42.152,41.615,41.787,684116,0
2016-10-26,41.587,42.019,41.452,41.76,647787,0
2016-10-27,42.162,42.162,41.663,41.96,608970,0
2016-10-28,41.989,42.019,41.29,41.462,494155,0
2016-10-31,41.635,41.817,41.328,41.625,582047,0
2016-11-01,41.913,42.134,40.638,41.107,644383,0
2016-11-02,40.772,40.896,39.821,39.86,1112450,0
2016-11-03,39.985,40.359,39.812,40.013,772277,0
2016-11-04,40.032,40.579,39.601,40.177,689215,0
2016-11-07,41.213,41.731,40.887,41.587,636728,0
2016-11-08,41.405,41.405,40.772,41.069,621853,0
2016-11-09,41.846,44.172,41.846,43.938,1600265,0
2016-11-10,44.606,46.75,44.491,46.469,2085624,0
2016-11-11,46.313,47.526,45.954,47.419,1068824,0
2016-11-14,47.429,50.221,47.283,48.709,1761999,0
2016-11-15,48.904,49.252,47.293,49.175,1486782,0
2016-11-16,48.515,49.466,48.403,48.951,890821,0
2016-11-17,49.204,49.601,48.505,49.048,813114,0
2016-11-18,49.155,49.33,48.777,48.806,1254044,0
2016-11-21,49.223,49.223,48.485,48.767,827795,0
2016-11-22,49.088,49.863,49.038,49.815,593755,0
2016-11-23,50.134,50.581,49.902,50.397,798895,0
2016-11-25,50.406,50.436,50.077,50.387,205258,0
2016-11-28,49.853,50.3,49.369,49.494,731582,0
2016-11-29,49.563,50.174,49.32,49.757,641832,0
2016-11-30,50.571,50.61,49.417,49.708,1117617,0
2016-12-01,50.358,50.998,50.144,50.959,1107190,0
2016-12-02,50.62,50.774,50,50.251,787950,0
2016-12-05,50.774,51.153,50.533,51.066,621916,0
2016-12-06,51.454,52.143,50.998,52.094,739857,0
2016-12-07,52.317,53.433,52.103,53.259,941630,0
2016-12-08,53.53,54.383,53.102,53.685,828080,0
2016-12-09,53.675,53.83,52.918,53.715,695732,0
2016-12-12,53.715,53.82,51.862,52.085,725798,0
2016-12-13,52.182,52.512,51.869,52.182,784801,0
2016-12-14,51.823,52.366,51.425,51.784,1026686,0
2016-12-15,52.065,52.846,51.639,52.637,919158,0
2016-12-16,52.793,53.413,52.113,52.2,1726961,0
2016-12-19,52.23,52.807,51.629,52.502,466525,0
2016-12-20,53.142,53.558,52.065,53.52,514775,0
2016-12-21,53.413,53.52,53.062,53.249,524968,0
2016-12-22,53.249,53.546,52.88,53.355,361097,0
2016-12-23,53.199,53.423,52.637,53.384,192941,0
2016-12-27,53.715,53.917,53.152,53.491,352154,0
2016-12-28,53.655,53.691,52.589,52.793,334341,0
2016-12-29,52.88,53.588,52.308,52.763,309715,0
2016-12-30,52.977,53.075,52.603,52.802,440012,0
2017-01-03,53.665,54.218,52.812,53.461,735762,0
2017-01-04,53.618,54.644,53.618,54.355,690585,0
2017-01-05,54.208,54.363,53.122,53.404,601208,0
2017-01-06,54.004,54.325,53.608,54.131,605327,0
2017-01-09,53.645,53.719,52.841,52.86,577799,0
2017-01-10,53.142,54.014,52.725,53.461,604201,0
2017-01-11,53.491,53.986,53.035,53.976,690771,0
2017-01-12,53.548,53.782,52.298,52.89,541229,0
2017-01-13,53.355,54.761,53.355,53.733,398340,0
2017-01-17,53.065,53.199,51.503,51.551,462381,0
2017-01-18,51.89,52.011,51.173,51.939,859026,0
2017-01-19,52.278,52.278,50.717,51.444,856864,0
2017-01-20,51.551,52.278,51.463,51.862,472086,0
2017-01-23,51.774,52.356,51.425,51.89,411729,0
2017-01-24,52.094,53.162,51.949,52.996,552162,0
2017-01-25,53.627,54.295,53.384,54.218,568923,0
2017-01-26,54.315,55.353,53.879,55.188,1091193,0
2017-01-27,55.188,55.299,54.086,54.295,425270,0
2017-01-30,53.742,53.752,52.415,53.52,651349,0
2017-01-31,53.413,53.947,53.224,53.733,626435,0
2017-02-01,54.383,55.062,53.209,53.452,491126,0
2017-02-02,52.909,53.005,52.191,52.492,667508,0
2017-02-03,53.346,54.149,53.132,53.947,543891,0
2017-02-06,53.384,54.179,53.19,53.665,308968,0
2017-02-07,53.802,54.141,52.899,53.433,434320,0
2017-02-08,53.189,53.189,52.153,52.706,426774,0
2017-02-09,52.967,53.937,52.918,53.588,360313,0
2017-02-10,54.073,54.073,53.007,53.724,418199,0
2017-02-13,54.111,54.504,53.484,53.966,562063,0
2017-02-14,53.986,55.004,53.623,54.878,453081,0
2017-02-15,55.178,55.373,54.635,54.888,560363,0
2017-02-16,54.858,54.995,54.114,54.731,472541,0
2017-02-17,54.34,54.506,53.704,54.388,483528,0
2017-02-21,54.721,54.936,53.963,54.388,624606,0
2017-02-22,54.114,55.024,53.626,54.456,789024,0
2017-02-23,54.594,54.594,53.468,54.456,521075,0
2017-02-24,53.684,54.32,53.518,54.3,562172,0
2017-02-27,54.408,55.064,54.192,55.064,450881,0
2017-02-28,54.848,54.956,53.752,53.918,920199,0
2017-03-01,55.162,56.067,54.642,55.925,766353,0
2017-03-02,56.169,56.296,54.951,54.995,1060651,0
2017-03-03,55.093,55.807,54.81,55.543,870459,0
2017-03-06,55.172,55.431,54.584,55.122,495772,0
2017-03-07,55.083,55.416,54.584,54.907,448343,0
2017-03-08,55.426,55.611,54.252,54.33,618287,0
2017-03-09,54.398,54.966,54.114,54.428,806009,0
2017-03-10,54.368,54.702,53.43,54.182,656692,0
2017-03-13,54.016,54.828,53.742,54.262,613952,0
2017-03-14,53.958,54.252,53.087,54.212,649696,0
2017-03-15,54.476,54.828,53.556,53.634,666334,0
2017-03-16,54.574,55.856,53.752,54.418,687735,0
2017-03-17,54.496,54.712,53.518,54.614,3163003,0
2017-03-20,54.486,54.486,53.581,53.626,500999,0
2017-03-21,53.968,53.968,49.564,49.721,1359117,0
2017-03-22,49.329,50.288,48.439,49.701,854786,0
2017-03-23,49.731,50.836,49.329,49.995,873859,0
2017-03-24,50.347,50.611,49.769,50.229,944318,0
2017-03-27,48.831,49.922,48.155,49.769,773921,0
2017-03-28,49.379,50.924,49.329,50.562,809106,0
2017-03-29,50.611,50.993,50.063,50.553,473473,0
2017-03-30,50.474,52.891,50.445,52.774,933127,0
2017-03-31,52.94,53.254,51.14,52.118,467665,0
2017-04-03,52.177,52.422,51.022,51.619,817521,0
2017-04-04,51.208,51.942,51.208,51.746,611762,0
2017-04-05,52.353,52.568,50.494,50.611,584033,0
2017-04-06,51.228,51.761,50.367,51.746,1806028,0
2017-04-07,51.433,51.967,51.04,51.629,1034478,0
2017-04-10,51.609,52.118,50.983,51.316,575645,0
2017-04-11,51.022,51.551,50.758,51.541,911459,0
2017-04-12,51.658,51.785,50.455,50.543,623704,0
2017-04-13,50.396,50.983,49.007,49.007,774781,0
2017-04-17,47.46,47.861,45.943,46.932,2779159,0
2017-04-18,46.315,46.912,45.386,46.159,2015143,0
2017-04-19,46.717,46.971,46.413,46.746,1060564,0
2017-04-20,46.991,47.602,46.805,47.519,1549853,0
2017-04-21,47.519,48.175,47.275,47.421,917741,0
2017-04-24,48.791,49.613,48.568,49.261,1425216,0
2017-04-25,49.711,50.229,49.52,49.574,1263893,0
2017-04-26,49.525,50.503,49.038,49.857,785365,0
2017-04-27,50.151,50.151,49.03,49.407,849615,0
2017-04-28,49.495,49.764,48.292,48.331,889076,0
2017-05-01,48.723,49.349,48.087,48.977,842334,0
2017-05-02,49.025,49.261,48.057,48.331,762671,0
2017-05-03,48.067,49.183,47.656,49.075,663565,0
2017-05-04,49.633,50.005,49.012,49.143,585502,0
2017-05-05,49.427,49.88,48.723,49.231,811038,0
2017-05-08,49.29,49.955,49.045,49.769,696966,0
2017-05-09,49.985,50.191,49.017,49.339,693351,0
2017-05-10,49.065,49.643,48.919,49.025,902452,0
2017-05-11,48.909,48.969,47.763,48.243,635414,0
2017-05-12,48.009,48.106,47.265,47.989,471711,0
2017-05-15,48.067,49.055,48.067,48.615,559165,0
2017-05-16,48.507,48.928,47.911,48.419,667716,0
2017-05-17,47.568,47.927,45.449,46.031,902174,0
2017-05-18,46.239,46.803,45.913,46.516,741900,0
2017-05-19,46.338,47.288,46.338,46.585,593305,0
2017-05-22,46.803,46.911,46.299,46.754,600079,0
2017-05-23,46.872,47.891,46.397,47.515,417518,0
2017-05-24,47.495,47.743,46.754,47.288,405120,0
2017-05-25,47.456,47.752,46.882,47.199,491644,0
2017-05-26,47.139,47.208,46.694,46.902,340711,0
2017-05-30,46.724,46.724,45.784,46.21,463502,0
2017-05-31,46.239,46.684,45.013,46.16,775197,0
2017-06-01,46.605,47.04,45.962,47.04,629706,0
2017-06-02,46.388,46.556,45.527,45.547,1027432,0
2017-06-05,45.577,46.091,45.379,45.398,1115558,0
2017-06-06,45.191,45.596,44.597,45.428,905910,0
2017-06-07,45.567,45.992,45.319,45.527,888375,0
2017-06-08,45.547,47.228,45.27,46.566,1029385,0
2017-06-09,46.932,48.583,46.917,48.554,1492254,0
2017-06-12,48.811,49.592,48.207,48.682,1277358,0
2017-06-13,48.86,49.602,48.504,49.226,1088316,0
2017-06-14,48.564,49.167,47.169,48.504,2264867,0
2017-06-15,47.703,49.21,47.703,48.316,753539,0
2017-06-16,48.237,48.415,47.574,47.802,2781853,0
2017-06-19,48.227,48.613,47.851,48.089,627375,0
2017-06-20,47.95,47.95,46.833,46.922,600715,0
2017-06-21,47.05,47.05,46.135,46.239,637724,0
2017-06-22,46.674,46.674,45.062,45.24,930249,0
2017-06-23,45.507,45.685,44.904,45.181,1475290,0
2017-06-26,45.27,45.933,44.934,45.606,723609,0
2017-06-27,45.952,46.219,45.478,45.527,1047330,0
2017-06-28,45.814,46.348,45.695,45.863,966696,0
2017-06-29,46.813,47.347,45.695,46.457,1058353,0
2017-06-30,46.674,47.189,45.933,46.19,701741,0
2017-07-03,46.308,47.441,46.308,47.001,360532,0
2017-07-05,47.021,47.021,45.962,46.664,943795,0
2017-07-06,46.704,46.941,45.962,46.13,1313757,0
2017-07-07,46.299,46.467,45.448,46.388,1262754,0
2017-07-10,46.239,46.289,45.547,45.804,1125877,0
2017-07-11,45.764,45.982,45.339,45.735,814075,0
2017-07-12,45.616,46.12,45.537,45.992,874352,0
2017-07-13,45.962,46.457,45.794,46.022,654636,0
2017-07-14,45.567,46.2,45.369,45.784,986107,0
2017-07-17,45.784,46.501,45.458,46.437,902953,0
2017-07-18,47.228,48.474,46.892,48.227,1947836,0
2017-07-19,48.564,49.107,48.188,48.613,1156196,0
2017-07-20,48.742,49.206,48.133,48.198,1056251,0
2017-07-21,48.02,48.455,47.654,47.832,739082,0
2017-07-24,47.792,48.514,47.792,48.237,807797,0
2017-07-25,49.206,49.651,48.751,48.949,1289453,0
2017-07-26,49.058,49.256,47.584,47.673,612012,0
2017-07-27,47.772,48.306,47.387,47.802,633956,0
2017-07-28,47.673,47.673,47.179,47.238,470139,0
2017-07-31,47.525,47.841,47.248,47.495,416834,0
2017-08-01,47.841,47.911,47.426,47.713,457858,0
2017-08-02,47.723,47.876,47.297,47.614,382682,0
2017-08-03,47.594,47.881,47.396,47.466,473129,0
2017-08-04,47.743,48.326,47.654,47.733,483853,0
2017-08-07,47.881,48.118,47.307,47.347,514069,0
2017-08-08,47.179,48.133,46.981,47.307,615959,0
2017-08-09,46.872,46.991,46.496,46.645,453630,0
2017-08-10,46.229,46.299,45.013,45.072,608700,0
2017-08-11,45.082,45.547,44.449,44.795,668393,0
2017-08-14,45.309,45.873,45.072,45.596,730355,0
2017-08-15,45.923,46.2,45.449,45.458,463967,0
2017-08-16,45.577,45.794,45.033,45.26,677266,0
2017-08-17,45.12,45.73,44.06,44.13,804107,0
2017-08-18,44.02,44.43,43.43,43.96,1021516,0
2017-08-21,43.8,44.03,43.467,43.64,487279,0
2017-08-22,43.83,45.31,43.79,45.27,1434018,0
2017-08-23,44.84,45.92,44.53,45.59,1039025,0
2017-08-24,45.74,45.96,45.23,45.73,714642,0
2017-08-25,45.75,46.11,45.67,45.79,447094,0
2017-08-28,45.95,46.0199,45.22,45.43,302296,0
2017-08-29,44.8,45.02,44.36,44.91,495552,0
2017-08-30,44.97,45.85,44.8,45.46,455887,0
2017-08-31,45.65,45.8215,45.1,45.15,464428,0
2017-09-01,45.29,45.81,45.235,45.3,429476,0
2017-09-05,45.01,45.15,43.6,43.68,512487,0
2017-09-06,43.9,44.34,43.61,43.73,365643,0
2017-09-07,44.15,44.2,43.08,43.41,737660,0
2017-09-08,43.38,44.02,43.24,43.71,511543,0
2017-09-11,44.34,45.45,44.2697,44.88,582839,0
2017-09-12,45,46.34,45,46.16,743111,0
2017-09-13,46,46.115,45.7,45.76,631990,0
2017-09-14,45.78,45.95,45.08,45.19,680995,0
2017-09-15,45.12,45.88,45,45.68,957191,0
2017-09-18,46.1,46.87,45.8204,46.86,956992,0
2017-09-19,46.88,47.47,46.54,47.32,911319,0
2017-09-20,47.35,48.68,47.04,48.05,864412,0
2017-09-21,48.07,48.415,47.77,48.08,439755,0
2017-09-22,48.07,48.3882,47.76,48.04,586090,0
2017-09-25,47.99,48.69,47.94,48.49,409943,0
2017-09-26,48.58,49.16,48.505,49,655746,0
2017-09-27,49.54,50.59,49.12,50.42,1213027,0
2017-09-28,50.53,50.67,49.91,50.55,630579,0
2017-09-29,50.61,51.56,50.43,50.51,735260,0
2017-10-02,50.16,50.78,49.78,50.75,811046,0
2017-10-03,50.74,50.83,49.5,49.93,660568,0
2017-10-04,49.93,50.17,48.5,48.57,783246,0
2017-10-05,48.82,49.525,48.62,49.28,611338,0
2017-10-06,49.38,49.75,48.75,49.14,602697,0
2017-10-09,49.23,49.32,48.82,49.1,409726,0
2017-10-10,49.19,49.59,48.96,49.23,632342,0
2017-10-11,49.21,49.21,48.56,48.63,558981,0
2017-10-12,48.7,48.86,48.28,48.62,608447,0
2017-10-13,48.67,48.68,47.86,47.96,535976,0
2017-10-16,47.85,48.72,47.7639,48.09,857887,0
2017-10-17,47.49,47.51,46.21,46.62,2060212,0
2017-10-18,46.14,47.02,45.66,46.62,1985186,0
2017-10-19,45.96,47.23,45.96,47.01,1139642,0
2017-10-20,47.9,48.02,47.01,47.99,2373453,0
2017-10-23,48.05,48.58,47.76,48.37,2074982,0
2017-10-24,48.73,49.1,48.4833,48.68,1005500,0
2017-10-25,48.9,48.9,47.82,47.89,1868018,0
2017-10-26,48.05,48.92,47.91,48.88,703371,0
2017-10-27,48.74,49.24,48.51,48.92,984107,0
2017-10-30,48.7,48.875,48,48.27,747998,0
2017-10-31,48.19,48.58,48.11,48.32,742075,0
2017-11-01,47.9,48.75,46.99,47.54,1325759,0
2017-11-02,47.46,47.81,46.99,47.63,937883,0
2017-11-03,47.46,47.54,47.095,47.52,510650,0
2017-11-06,47.5,47.6,47.07,47.27,533335,0
2017-11-07,47.33,47.41,45.47,45.47,935716,0
2017-11-08,45.45,45.73,45,45.44,1399173,0
2017-11-09,45.11,45.84,44.83,45,1187277,0
2017-11-10,45.09,45.44,44.69,44.7,714970,0
