Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.542,9.597,9.4791,9.584,201770,0
2005-02-28,9.584,9.639,9.3427,9.569,303776,0
2005-03-01,9.542,9.75,9.502,9.612,243172,0
2005-03-02,9.672,9.742,9.502,9.59,168601,0
2005-03-03,9.631,9.687,9.486,9.526,309514,0
2005-03-04,9.622,9.727,9.526,9.718,350915,0
2005-03-07,9.655,9.727,9.509,9.68,403293,0
2005-03-08,9.612,9.655,9.3668,9.4643,306023,0
2005-03-09,9.3825,9.3983,9.1335,9.189,432226,0
2005-03-10,9.189,9.3341,9.1803,9.239,251404,0
2005-03-11,9.2475,9.2922,8.9259,9.0534,242675,0
2005-03-14,8.9976,9.1571,8.9662,9.0203,576380,0
2005-03-15,9.0203,9.1021,8.9419,9.0602,587106,0
2005-03-16,9.0935,9.1966,9.0773,9.1106,631499,0
2005-03-17,9.1335,9.3668,9.1335,9.3263,280584,0
2005-03-18,9.4131,9.509,9.264,9.3341,537727,0
2005-03-21,9.2766,9.3427,9.264,9.2689,472877,0
2005-03-22,9.3,9.4367,9.1259,9.1631,338945,0
2005-03-23,9.1631,9.1631,8.8608,9.0534,410526,0
2005-03-24,9.3,9.3983,9.1021,9.1259,307021,0
2005-03-28,9.0602,9.189,9.0203,9.0935,291061,0
2005-03-29,9.0935,9.2236,8.9976,9.0298,169098,0
2005-03-30,9.0534,9.189,9.0382,9.0458,252648,0
2005-03-31,9.0534,9.1631,8.7893,8.8224,656941,0
2005-04-01,8.8608,9.0118,8.3796,8.6762,781644,0
2005-04-04,8.62,8.8608,8.4202,8.8377,453425,0
2005-04-05,8.7978,8.8224,8.6526,8.7085,278836,0
2005-04-06,8.7323,8.7893,8.6856,8.7251,325974,0
2005-04-07,8.7012,8.9175,8.5805,8.9175,314754,0
2005-04-08,8.9175,8.9259,8.8692,8.9091,337946,0
2005-04-11,8.9662,9.0118,8.9091,8.9419,430231,0
2005-04-12,8.9259,9.4791,8.9007,9.3668,982915,0
2005-04-13,9.3668,9.502,9.3175,9.3737,378351,0
2005-04-14,9.3737,9.3737,9.1106,9.1335,449436,0
2005-04-15,9.1259,9.3,9.0773,9.1803,481360,0
2005-04-18,9.2236,9.4367,9.1631,9.2834,403790,0
2005-04-19,9.3,9.422,9.3,9.3894,298791,0
2005-04-20,9.3825,9.3825,9.1803,9.3097,222722,0
2005-04-21,9.3668,9.4062,9.239,9.4062,269109,0
2005-04-22,9.3825,9.3825,9.215,9.264,285324,0
2005-04-25,9.2922,9.3894,9.189,9.3525,344183,0
2005-04-26,9.3175,9.422,9.2689,9.422,170097,0
2005-04-27,9.4062,9.4367,9.0458,9.2922,198777,0
2005-04-28,9.2922,9.3427,9.1803,9.189,189053,0
2005-04-29,9.1966,9.3,9.0773,9.2834,517022,0
2005-05-02,9.3263,9.4367,9.264,9.4367,338692,0
2005-05-03,9.4131,9.4554,9.3175,9.4131,260381,0
2005-05-04,9.3825,9.59,9.3263,9.509,241175,0
2005-05-05,9.509,9.687,9.4308,9.584,597582,0
2005-05-06,9.59,9.648,9.4791,9.502,390821,0
2005-05-09,9.526,9.664,9.4949,9.664,212495,0
2005-05-10,9.622,9.648,9.542,9.612,149895,0
2005-05-11,9.655,9.68,9.569,9.68,266121,0
2005-05-12,9.703,9.703,9.502,9.542,264620,0
2005-05-13,9.59,9.631,9.4308,9.502,187556,0
2005-05-16,9.597,9.655,9.542,9.639,167104,0
2005-05-17,9.664,9.664,9.526,9.639,243925,0
2005-05-18,9.672,9.742,9.639,9.734,588103,0
2005-05-19,9.734,9.968,9.703,9.968,454171,0
2005-05-20,9.96,9.977,9.815,9.944,372615,0
2005-05-23,9.944,9.96,9.855,9.935,377602,0
2005-05-24,9.935,9.935,9.703,9.776,254396,0
2005-05-25,9.776,9.783,9.622,9.664,504553,0
2005-05-26,9.695,9.742,9.569,9.605,375359,0
2005-05-27,9.664,9.783,9.639,9.727,258388,0
2005-05-31,9.664,9.815,9.664,9.711,250157,0
2005-06-01,9.742,9.968,9.742,9.918,977182,0
2005-06-02,9.904,9.926,9.791,9.815,389330,0
2005-06-03,9.769,9.935,9.769,9.832,146649,0
2005-06-06,9.879,9.992,9.839,9.992,330962,0
2005-06-07,10.016,10.199,9.944,10.12,258388,0
2005-06-08,10.105,10.283,10.105,10.152,212998,0
2005-06-09,10.143,10.216,10.049,10.192,154384,0
2005-06-10,10.184,10.248,10.169,10.224,134678,0
2005-06-13,10.224,10.326,10.199,10.274,119716,0
2005-06-14,10.274,10.432,10.265,10.432,204762,0
2005-06-15,10.464,10.521,10.361,10.514,277341,0
2005-06-16,10.514,10.665,10.464,10.507,246666,0
2005-06-17,10.6,10.73,10.585,10.705,422747,0
2005-06-20,10.642,10.705,10.56,10.633,270603,0
2005-06-21,10.673,10.705,10.464,10.473,250157,0
2005-06-22,10.521,10.618,10.432,10.514,274100,0
2005-06-23,10.8,11.147,10.73,10.753,685625,0
2005-06-24,10.746,10.873,10.626,10.648,919069,0
2005-06-27,10.656,10.81,10.569,10.682,275100,0
2005-06-28,10.73,10.912,10.73,10.858,251902,0
2005-06-29,10.882,10.9,10.746,10.8,265866,0
2005-06-30,10.827,10.9,10.73,10.793,212746,0
2005-07-01,10.858,10.882,10.722,10.882,185313,0
2005-07-05,10.882,11.187,10.827,11.187,296296,0
2005-07-06,11.187,11.217,10.944,11.044,309017,0
2005-07-07,10.954,11.147,10.849,11.09,203519,0
2005-07-08,11.09,11.428,11.09,11.363,331961,0
2005-07-11,11.386,11.796,11.386,11.626,366877,0
2005-07-12,11.626,11.626,11.451,11.508,231203,0
2005-07-13,11.508,11.539,11.266,11.363,344679,0
2005-07-14,11.428,11.428,10.93,11.059,471132,0
2005-07-15,11.049,11.217,10.939,11.187,314504,0
2005-07-18,11.187,11.284,10.944,11.178,212243,0
2005-07-19,11.204,11.371,11.178,11.235,184065,0
2005-07-20,11.257,11.299,11.195,11.275,278342,0
2005-07-21,11.249,11.275,11.049,11.082,304279,0
2005-07-22,11.113,11.204,11.049,11.073,518769,0
2005-07-25,11.028,11.113,10.93,11.01,345185,0
2005-07-26,11.01,11.09,10.977,11.028,390323,0
2005-07-27,10.97,11.018,10.9,10.962,461153,0
2005-07-28,11.01,11.458,11.01,11.458,590596,0
2005-07-29,11.466,11.659,11.466,11.547,409030,0
2005-08-01,11.53,11.659,11.53,11.597,322732,0
2005-08-02,11.626,12.02,11.597,11.973,601574,0
2005-08-03,11.98,11.98,11.805,11.933,294799,0
2005-08-04,11.908,11.908,11.563,11.563,277093,0
2005-08-05,11.539,11.539,11.035,11.035,341440,0
2005-08-08,11.01,11.018,10.578,10.6,400548,0
2005-08-09,10.585,10.834,10.552,10.73,324480,0
2005-08-10,10.738,11.018,10.738,10.866,364385,0
2005-08-11,10.882,11.044,10.77,11.003,293801,0
2005-08-12,10.97,11.113,10.793,11.044,316997,0
2005-08-15,11.059,11.444,11.049,11.308,384838,0
2005-08-16,11.339,11.354,11.195,11.266,287314,0
2005-08-17,11.266,11.371,11.082,11.09,271108,0
2005-08-18,11.028,11.028,10.866,10.93,335700,0
2005-08-19,10.939,10.97,10.827,10.841,342937,0
2005-08-22,10.866,10.906,10.8,10.882,277341,0
2005-08-23,10.866,10.97,10.785,10.827,504801,0
2005-08-24,10.818,11.01,10.785,10.9,479859,0
2005-08-25,10.866,11.106,10.849,11.028,168347,0
2005-08-26,11.066,11.147,10.939,11.028,419507,0
2005-08-29,10.985,11.003,10.858,10.97,159619,0
2005-08-30,10.906,11.059,10.882,10.939,162616,0
2005-08-31,10.866,11.147,10.866,11.113,549695,0
2005-09-01,11.113,11.643,11.113,11.404,279087,0
2005-09-02,11.404,11.404,11.266,11.308,365381,0
2005-09-06,11.322,11.635,11.322,11.555,309762,0
2005-09-07,11.53,11.605,11.466,11.483,334205,0
2005-09-08,11.435,11.547,11.404,11.428,199277,0
2005-09-09,11.466,11.589,11.428,11.483,343929,0
2005-09-12,11.483,11.626,11.475,11.611,524005,0
2005-09-13,11.589,11.652,11.483,11.53,210254,0
2005-09-14,11.572,11.676,11.522,11.547,363138,0
2005-09-15,11.572,11.605,11.475,11.53,226464,0
2005-09-16,11.597,11.652,11.483,11.547,742736,0
2005-09-19,11.508,11.539,11.444,11.458,319491,0
2005-09-20,11.451,11.547,11.147,11.243,343929,0
2005-09-21,11.226,11.226,11.003,11.044,395061,0
2005-09-22,11.028,11.028,10.73,10.906,351914,0
2005-09-23,10.954,11.044,10.753,10.962,352912,0
2005-09-26,11.003,11.147,10.962,11.106,265368,0
2005-09-27,11.082,11.082,10.891,10.977,215735,0
2005-09-28,10.977,11.035,10.778,10.827,290312,0
2005-09-29,10.778,11.059,10.753,11.018,281085,0
2005-09-30,11.035,11.195,11.028,11.147,180569,0
2005-10-03,11.147,11.235,11.14,11.187,332709,0
2005-10-04,11.147,11.275,10.977,10.994,348673,0
2005-10-05,10.944,10.944,10.656,10.682,444695,0
2005-10-06,10.682,10.849,10.56,10.738,306523,0
2005-10-07,10.746,10.785,10.446,10.633,175834,0
2005-10-10,11.01,11.01,10.342,10.454,183814,0
2005-10-11,10.481,10.498,10.274,10.313,219978,0
2005-10-12,10.208,10.326,9.823,10.12,328220,0
2005-10-13,10.12,10.351,10.049,10.351,404538,0
2005-10-14,10.446,10.521,10.265,10.454,518271,0
2005-10-17,10.454,10.594,10.386,10.594,203519,0
2005-10-18,10.552,10.648,10.481,10.514,323731,0
2005-10-19,10.426,10.882,10.394,10.882,295052,0
2005-10-20,10.882,10.882,10.585,10.626,342937,0
2005-10-21,10.73,10.954,10.713,10.891,301035,0
2005-10-24,10.921,11.082,10.906,10.994,423246,0
2005-10-25,10.97,10.994,10.8,10.9,334455,0
2005-10-26,10.9,10.921,10.665,10.761,321235,0
2005-10-27,10.633,10.665,10.446,10.454,175083,0
2005-10-28,10.507,10.818,10.507,10.713,705573,0
2005-10-31,10.713,10.939,10.705,10.785,559423,0
2005-11-01,10.705,10.705,10.446,10.521,327974,0
2005-11-02,10.545,10.656,10.41,10.656,332961,0
2005-11-03,10.746,10.939,10.746,10.8,293059,0
2005-11-04,10.8,10.834,10.545,10.6,322233,0
2005-11-07,10.578,10.656,10.528,10.56,329713,0
2005-11-08,10.507,10.537,10.369,10.419,171095,0
2005-11-09,10.439,10.585,10.439,10.481,368626,0
2005-11-10,10.507,10.665,10.361,10.656,452923,0
2005-11-11,10.656,10.697,10.521,10.682,238935,0
2005-11-14,10.665,10.682,10.446,10.481,262379,0
2005-11-15,10.514,10.618,10.386,10.594,418259,0
2005-11-16,10.633,10.648,10.507,10.618,321490,0
2005-11-17,10.626,10.8,10.569,10.8,349671,0
2005-11-18,10.906,10.906,10.705,10.882,488587,0
2005-11-21,10.882,11.226,10.8,11.123,1878039,0
2005-11-22,11.132,11.266,11.044,11.226,272605,0
2005-11-23,11.226,11.235,11.028,11.204,375859,0
2005-11-25,11.204,11.257,11.113,11.161,183066,0
2005-11-28,11.195,11.322,11.049,11.059,416760,0
2005-11-29,11.106,11.153,10.954,11.09,200524,0
2005-11-30,11.082,11.195,11.003,11.018,238185,0
2005-12-01,11.106,11.378,11.106,11.339,257141,0
2005-12-02,11.308,11.308,11.132,11.235,214738,0
2005-12-05,11.249,11.284,11.123,11.257,278836,0
2005-12-06,11.308,11.386,11.226,11.331,260381,0
2005-12-07,11.308,11.339,11.204,11.235,263623,0
2005-12-08,11.257,11.539,11.257,11.386,302282,0
2005-12-09,11.395,11.619,11.395,11.597,273351,0
2005-12-12,11.626,11.626,11.458,11.508,502309,0
2005-12-13,11.515,11.652,11.466,11.619,208506,0
2005-12-14,11.626,11.885,11.619,11.683,222470,0
2005-12-15,11.716,11.885,11.708,11.796,436468,0
2005-12-16,11.796,11.9,11.716,11.796,910588,0
2005-12-19,11.779,11.788,11.508,11.508,261627,0
2005-12-20,11.522,11.676,11.386,11.626,324728,0
2005-12-21,11.683,11.788,11.597,11.659,406784,0
2005-12-22,11.605,11.701,11.466,11.683,440704,0
2005-12-23,11.708,11.812,11.708,11.74,77816,0
2005-12-27,11.788,11.796,11.555,11.626,247412,0
2005-12-28,11.659,11.796,11.605,11.796,229455,0
2005-12-29,11.788,11.829,11.652,11.676,228458,0
2005-12-30,11.626,11.635,11.458,11.522,391317,0
2006-01-03,11.619,11.867,11.501,11.82,402296,0
2006-01-04,11.788,11.908,11.74,11.844,356154,0
2006-01-05,11.796,11.994,11.796,11.988,402047,0
2006-01-06,11.994,12.131,11.957,12.131,196787,0
2006-01-09,12.164,12.254,12.061,12.254,240927,0
2006-01-10,12.215,12.484,12.156,12.438,319741,0
2006-01-11,12.446,12.446,12.259,12.349,277841,0
2006-01-12,12.349,12.397,12.222,12.267,312258,0
2006-01-13,12.285,12.294,12.02,12.045,175585,0
2006-01-17,11.988,12.012,11.885,12.003,214738,0
2006-01-18,11.988,12.141,11.949,12.053,217733,0
2006-01-19,12.07,12.341,12.061,12.341,242424,0
2006-01-20,12.405,12.413,12.172,12.229,223718,0
2006-01-23,12.276,12.455,12.237,12.413,170097,0
2006-01-24,12.372,12.644,12.349,12.589,325726,0
2006-01-25,12.581,12.671,12.431,12.46,203766,0
2006-01-26,12.484,12.534,12.303,12.534,373116,0
2006-01-27,12.366,12.621,12.349,12.574,224468,0
2006-01-30,12.574,12.653,12.469,12.526,245417,0
2006-01-31,12.469,12.717,12.438,12.637,187556,0
2006-02-01,12.589,12.847,12.55,12.743,200275,0
2006-02-02,12.725,12.734,12.55,12.653,386083,0
2006-02-03,12.607,12.637,12.438,12.517,768677,0
2006-02-06,12.55,12.671,12.502,12.589,229955,0
2006-02-07,12.55,12.662,12.349,12.349,252900,0
2006-02-08,12.341,12.517,12.254,12.476,146649,0
2006-02-09,12.438,12.607,12.423,12.574,217733,0
2006-02-10,12.598,12.644,12.502,12.574,128945,0
2006-02-13,12.55,12.621,12.388,12.51,300288,0
2006-02-14,12.541,12.903,12.484,12.797,258888,0
2006-02-15,12.759,12.918,12.671,12.871,349917,0
2006-02-16,12.871,12.911,12.83,12.911,201522,0
2006-02-17,12.95,13.032,12.734,12.773,2642728,0
2006-02-21,12.773,12.847,12.709,12.79,395560,0
2006-02-22,12.79,12.918,12.767,12.911,543209,0
2006-02-23,12.847,12.926,12.751,12.911,261129,0
2006-02-24,12.888,12.903,12.782,12.79,429977,0
2006-02-27,12.782,12.871,12.734,12.861,410775,0
2006-02-28,12.847,13.047,12.773,12.95,1045517,0
2006-03-01,12.942,13.102,12.806,13.102,632748,0
2006-03-02,13.102,13.102,12.861,13.014,829532,0
2006-03-03,13.014,13.014,12.797,12.861,501310,0
2006-03-06,12.476,13.233,12.476,13.233,402795,0
2006-03-07,13.233,13.233,13.062,13.137,498067,0
2006-03-08,13.137,13.216,12.903,13.216,328718,0
2006-03-09,13.279,13.447,13.264,13.416,285076,0
2006-03-10,13.391,13.632,13.353,13.56,365631,0
2006-03-13,13.593,13.641,13.374,13.424,374116,0
2006-03-14,13.383,13.593,13.271,13.593,327221,0
2006-03-15,13.617,13.976,13.617,13.943,472877,0
2006-03-16,13.976,14.218,13.976,14.034,296049,0
2006-03-17,14.088,14.163,13.872,14.122,883153,0
2006-03-20,14.129,14.129,13.641,13.671,545955,0
2006-03-21,13.649,13.762,13.433,13.464,338196,0
2006-03-22,13.447,13.671,13.391,13.649,199522,0
2006-03-23,13.632,13.704,13.575,13.671,225715,0
2006-03-24,13.729,13.809,13.671,13.744,421502,0
2006-03-27,13.688,13.713,13.504,13.61,290059,0
2006-03-28,13.593,13.744,13.512,13.632,312258,0
2006-03-29,13.433,14.218,13.433,14.218,327221,0
2006-03-30,14.218,14.218,13.89,13.905,203766,0
2006-03-31,13.85,13.872,13.671,13.791,468137,0
2006-04-03,13.791,13.85,13.36,13.36,357152,0
2006-04-04,13.433,13.601,13.36,13.464,528493,0
2006-04-05,13.471,14.088,13.447,13.512,291061,0
2006-04-06,13.512,13.664,13.433,13.433,391074,0
2006-04-07,13.44,13.656,13.032,13.216,648709,0
2006-04-10,13.216,13.36,12.903,13.07,454420,0
2006-04-11,13.087,13.137,12.992,12.992,283577,0
2006-04-12,12.992,13.152,12.992,13.07,246666,0
2006-04-13,13.062,13.062,12.896,12.966,259881,0
2006-04-17,12.959,13.12,12.871,12.918,271851,0
2006-04-18,12.942,13.303,12.926,13.271,562418,0
2006-04-19,13.271,13.531,13.191,13.531,343187,0
2006-04-20,13.593,13.593,13.271,13.456,274845,0
2006-04-21,13.531,13.531,13.303,13.391,279589,0
2006-04-24,13.336,13.336,13.173,13.288,291061,0
2006-04-25,13.336,13.391,13.233,13.391,292303,0
2006-04-26,13.433,13.471,13.233,13.328,330713,0
2006-04-27,13.271,13.353,13.12,13.2,737997,0
2006-04-28,13.159,13.248,13.102,13.145,447187,0
2006-05-01,13.145,13.159,13.014,13.014,492082,0
2006-05-02,13.014,13.07,12.838,13.047,329713,0
2006-05-03,12.942,13.181,12.861,13.12,832024,0
2006-05-04,13.12,13.311,12.975,13.279,427734,0
2006-05-05,13.36,13.44,13.296,13.319,612542,0
2006-05-08,13.271,13.345,13.2,13.303,396809,0
2006-05-09,13.279,13.537,13.233,13.504,482357,0
2006-05-10,13.531,13.531,13.296,13.303,265368,0
2006-05-11,13.288,13.288,12.903,12.942,417009,0
2006-05-12,12.861,12.861,12.526,12.662,482854,0
2006-05-15,12.598,12.79,12.541,12.751,418005,0
2006-05-16,12.797,12.871,12.637,12.725,258888,0
2006-05-17,12.709,12.734,12.526,12.581,472130,0
2006-05-18,12.598,12.797,12.598,12.598,291309,0
2006-05-19,12.598,12.853,12.438,12.688,397056,0
2006-05-22,12.653,12.751,12.517,12.637,616537,0
2006-05-23,12.671,12.68,12.334,12.341,369620,0
2006-05-24,12.303,12.405,12.061,12.303,407534,0
2006-05-25,12.38,12.55,12.372,12.534,432726,0
2006-05-26,12.607,12.671,12.517,12.598,310262,0
2006-05-30,12.55,12.55,12.206,12.215,704325,0
2006-05-31,12.254,12.372,11.9,12.181,740240,0
2006-06-01,12.181,12.38,12.181,12.309,817557,0
2006-06-02,12.388,12.797,12.326,12.79,421502,0
2006-06-05,12.717,12.797,12.446,12.502,738497,0
2006-06-06,12.541,12.581,12.294,12.372,320739,0
2006-06-07,12.388,12.767,12.349,12.55,238185,0
2006-06-08,12.476,12.688,12.341,12.671,355156,0
2006-06-09,12.644,12.806,12.644,12.671,329713,0
2006-06-12,12.734,12.734,12.438,12.469,369620,0
2006-06-13,12.455,12.653,12.206,12.222,470136,0
2006-06-14,12.156,12.405,12.156,12.349,352409,0
2006-06-15,12.431,12.688,12.372,12.629,586609,0
2006-06-16,12.629,12.671,12.413,12.558,1093657,0
2006-06-19,12.589,12.621,12.319,12.484,279087,0
2006-06-20,12.469,12.574,12.276,12.303,223219,0
2006-06-21,12.267,12.446,12.164,12.372,633995,0
2006-06-22,12.334,12.397,12.237,12.319,392069,0
2006-06-23,12.326,12.46,12.172,12.438,440951,0
2006-06-26,12.494,12.55,12.303,12.541,359145,0
2006-06-27,12.541,12.607,12.285,12.294,380098,0
2006-06-28,12.326,12.455,12.319,12.446,307021,0
2006-06-29,12.526,12.725,12.469,12.725,524005,0
2006-06-30,12.734,13.014,12.644,12.975,379848,0
2006-07-03,12.959,13.191,12.911,13.191,177079,0
2006-07-05,13.137,13.137,12.903,13.07,258888,0
2006-07-06,13.07,13.216,13.047,13.145,194290,0
2006-07-07,13.087,13.2,12.903,12.918,194537,0
2006-07-10,12.888,13.191,12.888,13.181,206012,0
2006-07-11,13.12,13.256,13.047,13.248,180823,0
2006-07-12,13.216,13.271,13.145,13.248,289565,0
2006-07-13,13.181,13.191,13.014,13.129,356904,0
2006-07-14,13.129,13.129,12.83,12.959,329713,0
2006-07-17,12.926,12.992,12.797,12.992,220721,0
2006-07-18,13.047,13.166,12.861,13.166,202771,0
2006-07-19,13.181,13.36,13.181,13.353,413766,0
2006-07-20,13.353,13.374,13.137,13.152,319491,0
2006-07-21,13.152,13.152,12.751,12.751,245417,0
2006-07-24,12.751,13.319,12.751,13.319,293300,0
2006-07-25,13.353,13.447,13.111,13.271,269109,0
2006-07-26,13.271,13.311,13.032,13.181,417009,0
2006-07-27,13.191,13.271,13.096,13.137,369373,0
2006-07-28,13.137,13.36,13.137,13.353,342685,0
2006-07-31,13.353,13.353,13.087,13.191,282828,0
2006-08-01,13.191,13.233,12.918,13.137,434721,0
2006-08-02,13.191,13.233,13.07,13.096,333460,0
2006-08-03,13.047,13.248,12.992,13.191,330713,0
2006-08-04,13.319,13.471,13.256,13.471,250904,0
2006-08-07,13.433,13.433,13.152,13.271,251902,0
2006-08-08,13.311,13.311,12.815,12.903,423991,0
2006-08-09,13.007,13.062,12.782,12.861,240184,0
2006-08-10,12.759,12.767,12.254,12.267,2603568,0
2006-08-11,12.254,12.541,12.149,12.484,5482983,0
2006-08-14,12.55,12.992,12.55,12.959,2675401,0
2006-08-15,13.07,13.248,13.047,13.248,1233818,0
2006-08-16,13.271,13.416,13.152,13.345,1062478,0
2006-08-17,13.345,13.433,13.279,13.36,498067,0
2006-08-18,13.401,13.584,13.271,13.531,496321,0
2006-08-21,13.521,13.56,13.36,13.56,634994,0
2006-08-22,13.593,13.89,13.56,13.89,831277,0
2006-08-23,13.913,13.97,13.85,13.936,2416010,0
2006-08-24,13.936,14.171,13.936,14.163,621772,0
2006-08-25,14.122,14.249,14.104,14.249,566157,0
2006-08-28,14.249,14.418,14.163,14.378,648709,0
2006-08-29,14.409,14.547,14.338,14.505,799852,0
2006-08-30,14.547,14.649,14.378,14.505,2647713,0
2006-08-31,14.562,14.562,14.267,14.355,1050506,0
2006-09-01,14.4,14.476,14.074,14.171,1107123,0
2006-09-05,14.163,14.347,14.163,14.249,804588,0
2006-09-06,14.192,14.249,14.122,14.163,945008,0
2006-09-07,14.122,14.147,13.953,14.017,1206135,0
2006-09-08,14.095,14.113,13.921,14.088,702332,0
2006-09-11,14.017,14.178,13.936,14.129,1214867,0
2006-09-12,14.178,14.418,14.088,14.338,912835,0
2006-09-13,14.29,14.409,14.274,14.363,722034,0
2006-09-14,14.338,14.338,14.163,14.218,424739,0
2006-09-15,14.29,14.434,14.192,14.418,671407,0
2006-09-18,14.322,14.347,14.147,14.147,425742,0
2006-09-19,14.129,14.249,13.994,14.218,860953,0
2006-09-20,14.267,14.547,14.209,14.418,1198901,0
2006-09-21,14.418,14.521,14.226,14.322,933282,0
2006-09-22,14.234,14.434,14.178,14.355,644720,0
2006-09-25,14.331,14.418,14.178,14.347,340689,0
2006-09-26,14.347,14.443,14.29,14.418,856715,0
2006-09-27,14.378,14.595,14.363,14.521,481106,0
2006-09-28,14.562,14.763,14.434,14.505,1203396,0
2006-09-29,14.443,14.53,14.249,14.281,517022,0
2006-10-02,14.257,14.338,14.074,14.122,424991,0
2006-10-03,14.074,14.296,14.042,14.171,437959,0
2006-10-04,14.178,14.562,14.147,14.476,572642,0
2006-10-05,14.505,14.738,14.505,14.738,624019,0
2006-10-06,14.738,14.738,14.53,14.579,1351041,0
2006-10-09,14.579,14.812,14.49,14.795,618780,0
2006-10-10,14.795,14.875,14.484,14.738,782392,0
2006-10-11,14.738,14.779,14.426,14.579,665170,0
2006-10-12,14.587,14.708,14.547,14.634,715298,0
2006-10-13,14.595,14.961,14.595,14.961,758703,0
2006-10-16,14.961,15.221,14.924,15.114,529740,0
2006-10-17,15.078,15.267,15.052,15.203,949995,0
2006-10-18,15.277,15.307,15.091,15.114,281580,0
2006-10-19,15.196,15.237,15.078,15.132,226464,0
2006-10-20,15.203,15.203,14.978,14.986,167104,0
2006-10-23,14.924,15.069,14.891,15.003,253400,0
2006-10-24,14.933,14.995,14.82,14.875,301782,0
2006-10-25,14.875,15.069,14.795,14.97,372116,0
2006-10-26,15.078,15.259,15.021,15.237,808084,0
2006-10-27,15.098,15.114,14.715,14.763,394562,0
2006-10-30,14.763,15.021,14.708,15.021,534232,0
2006-10-31,15.084,15.091,14.883,14.956,633743,0
2006-11-01,14.978,14.995,14.666,14.692,363386,0
2006-11-02,14.634,14.634,14.218,14.338,710565,0
2006-11-03,14.378,14.418,14.08,14.296,395810,0
2006-11-06,14.296,14.476,14.267,14.418,409030,0
2006-11-07,14.452,14.649,14.363,14.49,546454,0
2006-11-08,14.426,14.675,14.418,14.649,712805,0
2006-11-09,14.708,14.787,14.53,14.611,460657,0
2006-11-10,14.547,14.835,14.547,14.73,414766,0
2006-11-13,14.692,14.924,14.658,14.835,684872,0
2006-11-14,14.866,15.163,14.849,15.156,476118,0
2006-11-15,15.156,15.277,15.132,15.228,622770,0
2006-11-16,15.228,15.237,15.078,15.114,432726,0
2006-11-17,15.114,15.267,15.052,15.245,923308,0
2006-11-20,15.325,15.621,15.307,15.587,608305,0
2006-11-21,15.621,15.79,15.579,15.751,651702,0
2006-11-22,15.765,15.892,15.765,15.855,363886,0
2006-11-24,15.797,16.02,15.742,16.006,143411,0
2006-11-27,15.952,15.968,15.469,15.492,568152,0
2006-11-28,15.42,15.557,15.365,15.542,364633,0
2006-11-29,15.613,15.797,15.542,15.7,255641,0
2006-11-30,15.734,15.892,15.717,15.805,717047,0
2006-12-01,15.836,15.87,15.55,15.757,382343,0
2006-12-04,15.797,16.11,15.765,16.078,423747,0
2006-12-05,16.133,16.182,15.87,15.981,309762,0
2006-12-06,15.943,15.997,15.805,15.91,425742,0
2006-12-07,15.918,15.974,15.757,15.782,324728,0
2006-12-08,15.757,15.877,15.654,15.797,225715,0
2006-12-11,15.765,15.877,15.765,15.821,211749,0
2006-12-12,15.855,15.877,15.684,15.782,417009,0
2006-12-13,15.821,15.877,15.663,15.805,227212,0
2006-12-14,15.836,16.029,15.654,15.67,831776,0
2006-12-15,15.677,15.751,15.437,15.437,525503,0
2006-12-18,15.517,15.587,15.325,15.358,458662,0
2006-12-19,15.358,15.379,14.995,15.253,531488,0
2006-12-20,15.253,15.42,15.203,15.365,241427,0
2006-12-21,15.365,15.579,15.333,15.333,382091,0
2006-12-22,15.358,15.405,15.267,15.333,395560,0
2006-12-26,15.333,15.605,15.333,15.5,258388,0
2006-12-27,15.5,15.782,15.469,15.621,353664,0
2006-12-28,15.605,15.814,15.605,15.717,171095,0
2006-12-29,15.677,15.846,15.639,15.67,207510,0
2007-01-03,15.765,15.91,15.597,15.782,471380,0
2007-01-04,15.717,15.751,15.476,15.579,719792,0
2007-01-05,15.221,15.526,15.021,15.105,1098642,0
2007-01-08,15.18,15.18,14.97,15.078,571141,0
2007-01-09,15.078,15.259,15.003,15.18,687866,0
2007-01-10,15.091,15.55,15.078,15.517,364385,0
2007-01-11,15.508,15.782,15.437,15.564,566903,0
2007-01-12,15.597,15.751,15.597,15.639,448436,0
2007-01-16,15.639,15.989,15.639,15.782,554935,0
2007-01-17,15.742,15.918,15.69,15.765,735756,0
2007-01-18,15.773,15.821,15.534,15.597,427734,0
2007-01-19,15.557,15.855,15.476,15.79,572642,0
2007-01-22,15.79,15.87,15.725,15.751,445195,0
2007-01-23,15.7,15.877,15.684,15.836,240927,0
2007-01-24,15.91,16.133,15.821,16.046,469136,0
2007-01-25,16.103,16.278,16.046,16.142,1210874,0
2007-01-26,16.198,16.206,16.014,16.182,310013,0
2007-01-29,16.078,16.182,15.981,16.124,343929,0
2007-01-30,16.182,16.272,16.087,16.256,569649,0
2007-01-31,16.198,16.473,16.15,16.278,538721,0
2007-02-01,16.35,16.454,16.214,16.454,353412,0
2007-02-02,16.48,16.799,16.48,16.783,658435,0
2007-02-05,16.759,16.911,16.695,16.848,458662,0
2007-02-06,16.848,17.119,16.807,17.119,533982,0
2007-02-07,17.119,17.465,17.001,17.395,1083925,0
2007-02-08,17.337,17.401,17.193,17.257,750469,0
2007-02-09,17.24,17.329,16.615,17.2,1183193,0
2007-02-12,17.2,17.2,16.84,16.895,723531,0
2007-02-13,16.953,17.209,16.783,17.209,350421,0
2007-02-14,17.209,17.275,16.953,17.055,508604,0
2007-02-15,16.969,17.055,16.84,16.928,671653,0
2007-02-16,16.928,16.986,16.695,16.969,538721,0
2007-02-20,16.928,17.216,16.807,17.216,539223,0
2007-02-21,17.209,17.209,17.008,17.145,727024,0
2007-02-22,17.128,17.128,16.865,16.895,521761,0
2007-02-23,16.881,16.911,16.528,16.56,421001,0
2007-02-26,16.632,16.656,16.095,16.385,523488,0
2007-02-27,16.36,16.36,15.69,15.943,927796,0
2007-02-28,15.943,16.182,15.797,16.11,654192,0
2007-03-01,15.952,16.133,15.709,16.036,1304351,0
2007-03-02,15.918,16.072,15.782,15.855,1107870,0
2007-03-05,15.734,15.742,15.163,15.163,654944,0
2007-03-06,15.277,15.773,15.277,15.684,1241304,0
2007-03-07,15.462,15.69,15.325,15.605,892630,0
2007-03-08,15.709,15.952,15.621,15.782,1467514,0
2007-03-09,15.877,16.036,15.814,16.036,776405,0
2007-03-12,15.997,16.11,15.981,16.11,833022,0
2007-03-13,16.006,16.036,15.579,15.621,4145409,0
2007-03-14,15.597,15.709,15.42,15.654,705824,0
2007-03-15,15.654,15.821,15.621,15.797,374612,0
2007-03-16,15.797,15.797,15.476,15.597,863698,0
2007-03-19,15.639,15.87,15.639,15.855,688118,0
2007-03-20,15.877,16.133,15.821,16.036,483098,0
2007-03-21,16.029,16.519,15.91,16.31,473873,0
2007-03-22,16.334,16.385,16.15,16.206,394313,0
2007-03-23,16.206,16.369,16.167,16.292,500314,0
2007-03-26,16.301,16.31,15.981,16.118,974682,0
2007-03-27,16.036,16.078,15.87,15.934,712309,0
2007-03-28,15.855,16.087,15.717,15.968,1943386,0
2007-03-29,16.095,16.095,15.782,15.934,761193,0
2007-03-30,15.981,16.198,15.892,16.198,703830,0
2007-04-02,16.23,16.272,16.078,16.239,444695,0
2007-04-03,16.272,16.35,16.158,16.221,770670,0
2007-04-04,16.158,16.198,15.997,16.11,302033,0
2007-04-05,16.078,16.11,16.006,16.072,334704,0
2007-04-09,16.087,16.087,15.968,16.046,445690,0
2007-04-10,15.918,16.176,15.918,16.11,658435,0
2007-04-11,16.11,16.11,15.7,15.765,1041778,0
2007-04-12,15.757,15.821,15.621,15.821,883153,0
2007-04-13,15.797,16.036,15.69,15.968,881158,0
2007-04-16,16.087,16.624,16.087,16.35,1292433,0
2007-04-17,16.503,17.039,16.503,16.745,2846742,0
2007-04-18,16.728,16.807,16.503,16.745,8868441,0
2007-04-19,16.64,16.695,16.463,16.56,1124579,0
2007-04-20,16.84,16.84,16.582,16.624,810078,0
2007-04-23,16.624,16.919,16.624,16.815,702332,0
2007-04-24,16.848,16.881,16.656,16.745,377354,0
2007-04-25,16.84,17.024,16.64,16.64,754458,0
2007-04-26,16.598,16.695,16.48,16.567,548449,0
2007-04-27,16.494,16.582,16.421,16.421,580123,0
2007-04-30,16.385,16.519,16.15,16.256,645216,0
2007-05-01,16.256,16.278,16.078,16.221,956976,0
2007-05-02,16.221,16.695,16.221,16.56,2204517,0
2007-05-03,16.591,16.807,16.582,16.695,1643598,0
2007-05-04,16.759,16.799,16.64,16.719,735004,0
2007-05-07,16.719,16.84,16.437,16.494,1104874,0
2007-05-08,16.369,16.463,16.31,16.407,520512,0
2007-05-09,16.36,16.711,16.36,16.664,1041030,0
2007-05-10,16.582,16.68,16.421,16.488,693607,0
2007-05-11,16.711,16.793,16.64,16.719,513283,0
2007-05-14,16.664,16.824,16.473,16.48,277093,0
2007-05-15,16.48,16.582,16.221,16.278,881158,0
2007-05-16,16.36,16.36,15.981,16.15,714305,0
2007-05-17,16.124,16.15,15.91,16.02,1502182,0
2007-05-18,16.284,16.35,16.02,16.036,1885287,0
2007-05-21,16.036,16.473,16.036,16.248,1272726,0
2007-05-22,16.319,16.745,16.214,16.656,1193914,0
2007-05-23,16.695,16.84,16.575,16.575,1215365,0
2007-05-24,16.582,16.664,16.326,16.494,1418630,0
2007-05-25,16.494,16.84,16.398,16.503,1899740,0
2007-05-29,16.649,16.953,16.64,16.84,1098886,0
2007-05-30,16.783,17.008,16.711,16.953,1287446,0
2007-05-31,17.001,17.074,16.711,16.824,1379223,0
2007-06-01,16.919,16.944,16.64,16.736,1395187,0
2007-06-04,16.711,16.824,16.551,16.688,723783,0
2007-06-05,16.567,16.632,16.301,16.35,900863,0
2007-06-06,16.256,16.591,16.055,16.385,1003868,0
2007-06-07,16.385,16.385,15.877,15.997,1019082,0
2007-06-08,15.989,16.198,15.886,16.087,865195,0
2007-06-11,15.981,15.981,15.709,15.725,1226838,0
2007-06-12,15.605,15.613,15.325,15.333,990487,0
2007-06-13,15.396,15.797,15.396,15.725,666668,0
2007-06-14,15.725,15.797,15.437,15.564,648212,0
2007-06-15,15.926,16.182,15.836,15.918,1184439,0
2007-06-18,15.918,15.968,15.63,15.639,559423,0
2007-06-19,15.639,15.836,15.557,15.836,791619,0
2007-06-20,15.855,15.855,15.42,15.437,752714,0
2007-06-21,15.365,15.388,15.14,15.221,699089,0
2007-06-22,15.15,15.203,14.9,15.003,1090161,0
2007-06-25,15.027,15.06,14.692,14.835,1385460,0
2007-06-26,14.849,14.995,14.692,14.772,1557802,0
2007-06-27,14.641,15.114,14.57,15.091,611549,0
2007-06-28,15.123,15.291,14.995,15.06,770670,0
2007-06-29,15.091,15.277,14.978,15.021,1009358,0
2007-07-02,15.105,15.484,15.078,15.42,577628,0
2007-07-03,15.42,15.517,15.35,15.42,398553,0
2007-07-05,15.445,15.684,15.388,15.476,439955,0
2007-07-06,15.484,15.639,15.307,15.469,398303,0
2007-07-09,15.469,15.55,15.15,15.284,691610,0
2007-07-10,15.156,15.212,14.827,14.844,731015,0
2007-07-11,14.835,14.908,14.738,14.795,553438,0
2007-07-12,14.908,15.15,14.857,15.123,1678519,0
2007-07-13,15.052,15.35,14.995,15.291,513778,0
2007-07-16,15.221,15.372,15.123,15.123,461404,0
2007-07-17,15.14,15.35,15.123,15.188,1446313,0
2007-07-18,15.105,15.237,14.995,15.221,813072,0
2007-07-19,15.35,15.35,15.196,15.245,329468,0
2007-07-20,15.212,15.267,14.699,14.795,755210,0
2007-07-23,14.835,14.857,14.604,14.604,382091,0
2007-07-24,14.418,14.649,14.147,14.163,676895,0
2007-07-25,14.234,14.434,14.017,14.129,950742,0
2007-07-26,13.841,13.962,13.617,13.832,1414645,0
2007-07-27,13.328,13.791,13.328,13.345,1437834,0
2007-07-30,13.288,13.464,13.152,13.374,815562,0
2007-07-31,13.512,13.775,13.345,13.401,1287694,0
2007-08-01,13.36,13.649,13.07,13.601,667415,0
2007-08-02,13.671,13.943,13.671,13.85,768927,0
2007-08-03,13.832,13.85,13.271,13.319,974682,0
2007-08-06,12.959,14.138,12.959,14.138,1346301,0
2007-08-07,14.08,14.347,13.832,14.163,864443,0
2007-08-08,14.322,14.82,14.234,14.53,1259510,0
2007-08-09,14.163,15.021,14.163,14.595,1919442,0
2007-08-10,14.338,15.069,14.267,14.82,1371495,0
2007-08-13,14.891,14.908,14.378,14.434,1025068,0
2007-08-14,14.434,14.649,14.104,14.122,990151,0
2007-08-15,14.122,14.763,13.976,14.034,1219107,0
2007-08-16,13.832,14.763,13.832,14.708,1212373,0
2007-08-17,15.299,15.526,14.666,14.956,1514157,0
2007-08-20,15.035,15.277,14.891,15.18,1107369,0
2007-08-21,14.97,15.492,14.916,15.307,1141041,0
2007-08-22,15.526,15.564,15.105,15.221,1183939,0
2007-08-23,15.325,15.325,14.849,14.941,1347552,0
2007-08-24,15.012,15.14,14.908,15.132,571392,0
2007-08-27,15.15,15.196,14.779,14.835,555931,0
2007-08-28,14.763,15.021,14.723,14.73,1191921,0
2007-08-29,14.844,15.105,14.779,15.078,490339,0
2007-08-30,14.995,15.163,14.924,15.091,874172,0
2007-08-31,15.333,15.428,15.098,15.267,895622,0
2007-09-04,15.228,15.462,15.196,15.237,631247,0
2007-09-05,15.027,15.078,14.666,14.73,888889,0
2007-09-06,14.82,14.933,14.538,14.875,507793,0
2007-09-07,14.618,14.995,14.595,14.891,1111360,0
2007-09-10,15.035,15.035,14.505,14.579,737251,0
2007-09-11,14.627,14.866,14.521,14.795,734756,0
2007-09-12,14.683,14.961,14.675,14.875,663675,0
2007-09-13,14.916,15.253,14.844,15.091,733507,0
2007-09-14,14.941,15.526,14.941,15.469,661680,0
2007-09-17,15.453,15.492,15.237,15.325,530239,0
2007-09-18,15.379,16.15,15.317,16.095,1000876,0
2007-09-19,16.206,16.454,16.095,16.385,1113105,0
2007-09-20,16.301,16.385,16.087,16.15,950494,0
2007-09-21,16.292,16.292,16.11,16.11,606809,0
2007-09-24,16.095,16.535,15.997,16.48,502557,0
2007-09-25,16.342,16.35,16.078,16.239,494326,0
2007-09-26,16.31,16.494,16.182,16.398,345926,0
2007-09-27,16.454,16.535,16.23,16.31,456418,0
2007-09-28,16.265,16.421,16.124,16.278,586855,0
2007-10-01,16.239,16.84,16.239,16.711,808830,0
2007-10-02,16.711,16.84,16.624,16.793,1228582,0
2007-10-03,16.728,17.039,16.528,17.001,840007,0
2007-10-04,17.039,17.24,16.969,17.2,1059486,0
2007-10-05,17.387,17.81,17.32,17.642,1134057,0
2007-10-08,17.601,17.675,17.441,17.593,433720,0
2007-10-09,17.609,17.738,17.359,17.66,537226,0
2007-10-10,17.675,17.738,17.231,17.283,689114,0
2007-10-11,17.329,17.395,16.857,16.986,938274,0
2007-10-12,17.039,17.35,17.008,17.168,329713,0
2007-10-15,17.2,17.2,16.807,16.881,772914,0
2007-10-16,16.881,16.936,16.751,16.751,659933,0
2007-10-17,16.953,16.977,16.535,16.84,908095,0
2007-10-18,16.768,17.275,16.615,17.081,533982,0
2007-10-19,17.001,17.426,16.624,16.751,1790994,0
2007-10-22,16.511,17.008,16.407,16.68,853975,0
2007-10-23,16.986,17.081,16.567,16.736,723283,0
2007-10-24,16.64,16.768,16.31,16.48,1115351,0
2007-10-25,16.437,16.544,16.158,16.35,1082432,0
2007-10-26,16.528,16.567,16.256,16.567,874924,0
2007-10-29,16.494,16.494,16.248,16.43,1132312,0
2007-10-30,16.278,16.695,16.278,16.656,1179199,0
2007-10-31,16.656,17.001,16.535,16.888,1266244,0
2007-11-01,16.793,16.986,16.494,16.649,1758343,0
2007-11-02,16.649,16.857,16.326,16.494,1010351,0
2007-11-05,16.256,16.598,16.239,16.437,960473,0
2007-11-06,16.385,16.84,16.369,16.824,1177708,0
2007-11-07,16.824,16.824,16.385,16.385,1236314,0
2007-11-08,16.494,16.728,16.272,16.64,1618407,0
2007-11-09,16.551,16.768,16.437,16.68,1186683,0
2007-11-12,16.632,17.113,16.632,16.857,1244297,0
2007-11-13,17.128,17.497,17.015,17.473,1041278,0
2007-11-14,17.572,17.705,17.257,17.489,808830,0
2007-11-15,17.401,17.642,17.24,17.642,1235066,0
2007-11-16,17.714,17.714,17.055,17.346,1155008,0
2007-11-19,17.128,17.539,17.055,17.216,1042529,0
2007-11-20,17.186,17.417,16.567,16.736,1428112,0
2007-11-21,16.68,16.895,16.48,16.768,1297421,0
2007-11-23,16.857,17.297,16.783,17.152,271604,0
2007-11-26,17.168,17.168,16.326,16.326,1257266,0
2007-11-27,16.494,16.719,16.334,16.671,1447810,0
2007-11-28,16.824,17.2,16.783,17.186,992219,0
2007-11-29,17.074,17.283,16.68,16.768,1718762,0
2007-11-30,16.936,17.145,16.857,16.881,1512407,0
2007-12-03,16.799,17.001,16.64,16.751,877667,0
2007-12-04,16.567,16.64,16.15,16.15,1212618,0
2007-12-05,16.342,16.607,16.292,16.607,814566,0
2007-12-06,16.607,17.137,16.551,17.081,812073,0
2007-12-07,17.113,17.152,16.872,16.944,651785,0
2007-12-10,16.936,17.24,16.783,17.209,500062,0
2007-12-11,17.329,17.35,16.378,16.378,816561,0
2007-12-12,16.799,16.833,16.11,16.256,1472551,0
2007-12-13,16.124,16.278,15.968,16.124,1115351,0
2007-12-14,15.943,16.265,15.67,15.677,962714,0
2007-12-17,15.639,15.69,15.069,15.078,1246792,0
2007-12-18,15.228,15.379,14.849,15.237,1381725,0
2007-12-19,15.277,15.542,15.172,15.445,894128,0
2007-12-20,15.542,15.663,15.203,15.469,742985,0
2007-12-21,15.492,15.836,15.492,15.517,1106377,0
2007-12-24,15.5,16.036,15.5,16.006,132184,0
2007-12-26,15.855,15.855,15.69,15.821,493577,0
2007-12-27,15.725,15.782,15.372,15.372,620529,0
2007-12-28,15.476,15.597,15.078,15.098,471132,0
2007-12-31,14.97,15.18,14.908,15.123,793366,0
2008-01-02,15.15,15.267,14.908,15.035,936774,0
2008-01-03,15.105,15.379,14.795,14.835,1575756,0
2008-01-04,14.666,14.692,13.936,14.034,1944635,0
2008-01-07,14.163,14.505,13.943,14.4,1360268,0
2008-01-08,14.434,14.723,13.729,13.762,1404165,0
2008-01-09,13.744,13.85,13.07,13.762,1704205,0
2008-01-10,13.575,14.393,13.464,14.058,1823171,0
2008-01-11,13.976,14.467,13.8,13.872,3081193,0
2008-01-14,14.049,14.049,13.288,13.671,1283701,0
2008-01-15,13.471,13.729,13.328,13.617,1351544,0
2008-01-16,13.601,14.249,13.531,14.001,1601923,0
2008-01-17,14.192,14.314,13.962,14.067,2180570,0
2008-01-18,14.058,14.249,13.671,14.034,1820927,0
2008-01-22,13.447,14.322,13.447,14.104,2454921,0
2008-01-23,13.762,15.365,13.729,15.228,2123954,0
2008-01-24,15.277,15.492,14.995,15.307,2829282,0
2008-01-25,15.396,15.476,14.827,14.875,1228832,0
2008-01-28,14.779,15.172,14.579,15.172,1194162,0
2008-01-29,15.18,15.245,14.708,14.908,705573,0
2008-01-30,14.738,15.277,14.738,14.835,831277,0
2008-01-31,14.649,15.267,14.467,15.069,683376,0
2008-02-01,15.06,15.677,15.06,15.621,845324,0
2008-02-04,15.605,15.734,15.267,15.597,666168,0
2008-02-05,15.597,15.597,15.14,15.212,831524,0
2008-02-06,15.212,15.291,14.467,14.924,1034546,0
2008-02-07,14.908,15.277,14.82,15.237,1087420,0
2008-02-08,15.18,15.299,14.82,15.078,1213372,0
2008-02-11,14.961,15.196,14.82,14.849,1074989,0
2008-02-12,14.916,15.221,14.812,14.956,1161992,0
2008-02-13,15.245,15.325,14.995,15.267,788377,0
2008-02-14,15.325,15.35,14.804,14.804,1287942,0
2008-02-15,14.683,14.866,14.521,14.649,1402920,0
2008-02-19,14.787,14.787,14.104,14.29,1506671,0
2008-02-20,14.163,14.595,14.122,14.562,696347,0
2008-02-21,14.692,14.763,14.2,14.29,689863,0
2008-02-22,14.267,14.579,14.034,14.547,616786,0
2008-02-25,14.521,14.779,14.306,14.779,1280459,0
2008-02-26,14.699,15.06,14.604,14.875,740881,0
2008-02-27,14.715,14.908,14.452,14.547,955984,0
2008-02-28,14.434,14.49,14.347,14.37,946503,0
2008-02-29,14.147,14.378,14.017,14.234,765934,0
2008-03-03,14.209,14.306,14.017,14.192,1195809,0
2008-03-04,14.034,14.257,13.976,14.129,898365,0
2008-03-05,14.243,14.243,13.943,14.074,1129319,0
2008-03-06,14.025,14.088,13.688,13.762,966703,0
2008-03-07,13.641,14.113,13.56,13.994,699839,0
2008-03-10,14.017,14.049,13.832,13.943,754711,0
2008-03-11,14.363,14.547,14.095,14.547,1069460,0
2008-03-12,14.467,14.772,14.434,14.476,904603,0
2008-03-13,14.338,14.986,14.171,14.908,2192021,0
2008-03-14,14.924,15.003,14.234,14.641,1152766,0
2008-03-17,14.385,15.196,14.338,15.021,1325853,0
2008-03-18,15.123,15.253,14.675,15.253,1246289,0
2008-03-19,15.508,15.63,15.325,15.405,1104714,0
2008-03-20,15.132,16.055,15.132,16.036,2236704,0
2008-03-24,16.036,16.407,15.91,16.278,933781,0
2008-03-25,16.31,16.31,15.805,16.198,942762,0
2008-03-26,16.036,16.23,15.892,16.02,1015588,0
2008-03-27,16.02,16.272,15.855,15.855,1061979,0
2008-03-28,15.846,15.943,15.462,15.55,1717346,0
2008-03-31,15.428,15.836,15.396,15.42,1578093,0
2008-04-01,15.542,16.095,15.405,16.095,1499946,0
2008-04-02,16.072,16.582,16.046,16.446,1425433,0
2008-04-03,16.326,16.824,16.284,16.824,757892,0
2008-04-04,16.895,16.953,16.463,16.582,835767,0
2008-04-07,16.64,16.807,16.48,16.719,1061728,0
2008-04-08,16.582,16.986,16.582,16.783,2629006,0
2008-04-09,16.84,16.936,16.292,16.369,1343811,0
2008-04-10,16.48,16.728,16.31,16.535,1048512,0
2008-04-11,16.421,16.48,16.095,16.198,1185186,0
2008-04-14,16.095,16.256,16.087,16.182,2102175,0
2008-04-15,16.214,16.239,15.663,15.805,1224800,0
2008-04-16,15.892,16.072,15.765,16.072,1536731,0
2008-04-17,15.943,16.198,15.836,16.142,1605177,0
2008-04-18,16.407,16.695,16.272,16.36,1676036,0
2008-04-21,16.206,16.206,15.892,16.036,648629,0
2008-04-22,15.943,16.029,15.751,15.952,688085,0
2008-04-23,16.006,16.221,15.87,16.198,782022,0
2008-04-24,16.256,16.551,16.11,16.535,826344,0
2008-04-25,16.64,16.728,16.398,16.664,676913,0
2008-04-28,16.36,16.36,15.997,16.15,1140175,0
2008-04-29,16.072,16.206,16.029,16.11,737628,0
2008-04-30,16.176,16.35,15.974,16.176,1098869,0
2008-05-01,16.133,16.182,15.836,16.036,2693603,0
2008-05-02,16.11,16.35,16.02,16.078,1024699,0
2008-05-05,16.072,16.095,15.797,15.87,702189,0
2008-05-06,15.805,16.014,15.805,16.006,1054415,0
2008-05-07,16.036,16.036,15.742,15.821,1240447,0
2008-05-08,15.821,15.864,15.508,15.621,896454,0
2008-05-09,15.492,15.677,15.396,15.579,570216,0
2008-05-12,15.67,15.829,15.605,15.829,608704,0
2008-05-13,15.765,15.91,15.69,15.855,501548,0
2008-05-14,15.855,16.118,15.855,16.029,518423,0
2008-05-15,15.981,16.23,15.87,16.19,467349,0
2008-05-16,16.214,16.239,16.064,16.133,667072,0
2008-05-19,16.078,16.239,15.943,16.036,1256597,0
2008-05-20,15.989,16.087,15.79,15.855,332861,0
2008-05-21,15.855,15.968,15.542,15.587,1044264,0
2008-05-22,15.654,15.654,15.291,15.35,780430,0
2008-05-23,15.333,15.379,14.708,15.035,3589032,0
2008-05-27,15.003,15.445,15.003,15.412,717576,0
2008-05-28,15.453,15.453,15.14,15.267,1132417,0
2008-05-29,15.317,15.428,15.114,15.325,1810986,0
2008-05-30,15.284,15.365,15.188,15.333,1094239,0
2008-06-02,15.325,15.358,15.06,15.15,907537,0
2008-06-03,15.291,15.542,15.221,15.453,1948434,0
2008-06-04,15.445,15.751,15.396,15.621,1305159,0
2008-06-05,15.765,16.095,15.677,16.078,1440212,0
2008-06-06,15.877,16.078,15.797,15.797,2108915,0
2008-06-09,15.821,16.072,15.597,15.597,1663688,0
2008-06-10,15.508,15.717,15.396,15.542,1782512,0
2008-06-11,15.445,15.639,15.284,15.284,1061511,0
2008-06-12,15.291,15.469,15.091,15.259,857351,0
2008-06-13,15.365,15.379,15.14,15.277,742426,0
2008-06-16,15.18,15.476,15.18,15.476,1114808,0
2008-06-17,15.534,15.542,15.277,15.372,1075972,0
2008-06-18,15.277,15.372,14.956,15.237,1074179,0
2008-06-19,15.237,15.639,15.196,15.639,711040,0
2008-06-20,15.677,15.943,15.012,15.091,1967899,0
2008-06-23,15.15,15.15,14.378,14.426,1698045,0
2008-06-24,14.378,14.595,14.104,14.274,1628580,0
2008-06-25,14.306,14.891,14.306,14.604,904196,0
2008-06-26,14.363,14.675,14.29,14.355,1149040,0
2008-06-27,14.378,14.521,14.155,14.378,1508033,0
2008-06-30,14.122,14.595,14.122,14.4,1168205,0
2008-07-01,14.274,14.459,14.034,14.426,1485405,0
2008-07-02,14.434,14.82,14.434,14.562,2258045,0
2008-07-03,14.699,14.772,14.521,14.675,886281,0
2008-07-07,14.755,14.804,14.178,14.393,1272484,0
2008-07-08,14.484,15.437,14.257,15.333,1379110,0
2008-07-09,15.325,15.325,14.322,14.363,1401921,0
2008-07-10,14.363,14.924,14.243,14.763,1224486,0
2008-07-11,14.595,14.924,14.378,14.595,2166128,0
2008-07-14,14.763,14.849,13.962,13.994,1670575,0
2008-07-15,13.936,14.209,13.664,13.867,2470262,0
2008-07-16,13.858,14.476,13.632,14.476,2550870,0
2008-07-17,14.498,14.634,14.042,14.604,1837675,0
2008-07-18,14.933,15.091,14.338,14.746,1883525,0
2008-07-21,14.763,14.866,14.49,14.835,1161813,0
2008-07-22,14.804,15.15,14.618,15.123,1763432,0
2008-07-23,15.098,15.773,15.012,15.412,2798685,0
2008-07-24,15.437,15.437,14.505,14.675,1399910,0
2008-07-25,14.666,14.9,14.452,14.795,1415344,0
2008-07-28,14.675,14.849,14.243,14.393,1132304,0
2008-07-29,14.393,14.883,14.393,14.82,1581746,0
2008-07-30,14.675,15.307,14.666,15.14,2514604,0
2008-07-31,14.835,15.091,14.795,14.97,1950516,0
2008-08-01,15.035,15.14,14.908,15.035,1768002,0
2008-08-04,15.105,15.299,14.666,14.924,1809453,0
2008-08-05,15.078,15.997,15.027,15.877,2278125,0
2008-08-06,15.855,16.036,15.725,15.968,1733351,0
2008-08-07,15.797,15.91,15.42,15.597,844999,0
2008-08-08,15.639,16.055,15.597,15.959,978607,0
2008-08-11,15.968,16.528,15.926,16.265,1029300,0
2008-08-12,15.997,16.158,15.829,16.036,654458,0
2008-08-13,16.078,16.118,15.725,15.968,856668,0
2008-08-14,15.855,16.182,15.821,16.078,1131050,0
2008-08-15,16.221,16.398,15.765,16.02,727950,0
2008-08-18,15.997,16.182,15.597,15.836,547971,0
2008-08-19,15.639,15.69,15.42,15.492,807725,0
2008-08-20,15.55,15.587,15.188,15.379,894886,0
2008-08-21,15.172,15.358,15.044,15.15,795103,0
2008-08-22,15.412,15.654,15.284,15.579,953245,0
2008-08-25,15.453,15.453,15.267,15.333,542457,0
2008-08-26,15.333,15.526,15.123,15.42,474973,0
2008-08-27,15.379,15.564,15.253,15.476,850163,0
2008-08-28,15.492,16.078,15.492,16.006,1002881,0
2008-08-29,15.91,16.15,15.821,16.087,764027,0
2008-09-02,16.407,16.751,15.87,16.15,941307,0
2008-09-03,16.272,16.68,16.11,16.488,962543,0
2008-09-04,16.221,16.68,16.15,16.326,1541662,0
2008-09-05,16.158,16.385,16.036,16.256,1075509,0
2008-09-08,17.055,17.906,16.567,16.986,2839847,0
2008-09-09,16.936,17.097,16.48,16.48,1110001,0
2008-09-10,16.48,16.833,16.272,16.768,1190762,0
2008-09-11,16.591,17.055,16.454,17.055,1489191,0
2008-09-12,16.783,17.266,16.64,17.168,1858712,0
2008-09-15,16.84,17.224,16.421,16.494,1221747,0
2008-09-16,16.494,16.848,16.182,16.528,3014399,0
2008-09-17,16.407,16.407,15.69,15.918,2426329,0
2008-09-18,16.133,17.546,15.557,17.387,2200762,0
2008-09-19,18.283,18.565,16.751,17.954,2565009,0
2008-09-22,17.738,18.099,16.936,17.257,1258494,0
2008-09-23,17.2,17.585,16.961,16.961,1306689,0
2008-09-24,16.783,17.266,16.607,16.695,542269,0
2008-09-25,16.84,17.168,16.728,16.936,909172,0
2008-09-26,16.407,17.769,16.407,17.721,890893,0
2008-09-29,17.257,17.45,16.656,17.113,736274,0
2008-09-30,17.796,17.796,16.936,17.555,831451,0
2008-10-01,17.45,17.53,16.68,17.074,739367,0
2008-10-02,16.986,17.065,16.11,16.437,907219,0
2008-10-03,16.607,16.64,15.469,15.579,1860332,0
2008-10-06,15.237,15.453,14.378,15.069,1539886,0
2008-10-07,15.091,15.55,14.009,14.017,2339134,0
2008-10-08,13.531,14.57,13.521,13.89,2085936,0
2008-10-09,13.881,14.192,12.751,12.847,1517547,0
2008-10-10,12.423,14.163,11.9,13.721,2253671,0
2008-10-13,14.795,14.795,13.8,14.763,1098709,0
2008-10-14,15.571,15.571,13.433,14.001,1637505,0
2008-10-15,13.504,13.913,12.326,12.326,1270367,0
2008-10-16,12.51,13.271,12.053,13.248,2286960,0
2008-10-17,12.871,14.025,12.671,13.471,1304933,0
2008-10-20,13.632,13.832,13.062,13.521,1500628,0
2008-10-21,13.365,13.729,13.102,13.137,1076543,0
2008-10-22,12.83,13.216,11.933,12.366,1003458,0
2008-10-23,12.476,12.629,10.642,11.994,2447205,0
2008-10-24,10.882,12.156,10.6,11.605,2188188,0
2008-10-27,11.9,12.309,11.09,11.09,2020800,0
2008-10-28,11.132,12.309,10.656,12.245,2927694,0
2008-10-29,11.275,13.487,11.275,12.871,1981946,0
2008-10-30,13.233,14.129,12.942,14.095,1843588,0
2008-10-31,14.001,14.708,13.832,14.505,1723623,0
2008-11-03,14.378,14.498,13.962,14.095,1107011,0
2008-11-04,14.104,14.763,13.832,14.675,1974916,0
2008-11-05,14.4,14.53,13.641,13.688,1498736,0
2008-11-06,13.521,13.97,13.032,13.12,1376603,0
2008-11-07,13.2,13.93,12.83,13.921,675888,0
2008-11-10,14.049,14.058,12.662,12.79,1001148,0
2008-11-11,12.598,12.861,11.988,12.438,1673267,0
2008-11-12,12.172,12.767,11.788,12.215,2172059,0
2008-11-13,12.397,13.704,11.547,13.551,2354477,0
2008-11-14,13.216,13.487,11.861,11.915,1161318,0
2008-11-17,11.876,12.671,11.716,12.094,2154032,0
2008-11-18,12.053,12.413,11.243,11.82,2591347,0
2008-11-19,11.652,11.74,10.827,10.834,2054021,0
2008-11-20,10.642,11.9,10.283,10.507,2028867,0
2008-11-21,10.962,11.428,9.872,10.921,2936770,0
2008-11-24,11.339,12.918,11.226,12.671,1575990,0
2008-11-25,12.773,13.85,12.502,13.617,2696508,0
2008-11-26,13.345,14.708,13.288,14.498,1931670,0
2008-11-28,14.579,14.97,14.274,14.692,658978,0
2008-12-01,14.192,14.192,12.357,12.502,2283506,0
2008-12-02,12.888,14.521,12.653,14.234,2446317,0
2008-12-03,13.872,14.827,13.545,14.322,2062065,0
2008-12-04,14.104,14.961,13.545,13.93,1953184,0
2008-12-05,13.713,14.498,13.319,14.393,2709946,0
2008-12-08,14.82,15.42,14.185,15.196,3415419,0
2008-12-09,14.995,15.42,13.89,14.122,2337973,0
2008-12-10,14.505,15.003,14.209,14.891,2261302,0
2008-12-11,14.562,14.941,13.521,13.97,2647227,0
2008-12-12,13.632,14.835,13.625,14.82,1996789,0
2008-12-15,14.658,14.658,13.744,14.267,1966375,0
2008-12-16,14.53,15.333,14.122,15.291,2813383,0
2008-12-17,14.961,16.167,14.666,15.55,2163989,0
2008-12-18,15.35,15.677,14.82,14.875,2213914,0
2008-12-19,15.15,15.926,14.804,14.875,5589268,0
2008-12-22,14.875,15.163,14.426,14.941,3104206,0
2008-12-23,14.995,15.237,14.218,14.692,2282848,0
2008-12-24,14.692,15.196,14.692,14.978,1066953,0
2008-12-26,15.052,15.18,14.467,14.948,1311140,0
2008-12-29,14.82,14.995,13.896,14.249,1774200,0
2008-12-30,14.2,14.683,14.2,14.634,1968894,0
2008-12-31,14.715,15.253,14.547,15.084,1470675,0
2009-01-02,15.114,15.307,14.634,14.708,1459630,0
2009-01-05,14.604,14.908,14.129,14.355,2163744,0
2009-01-06,14.434,15.333,14.001,15.098,3351037,0
2009-01-07,14.849,14.948,14.306,14.347,2910804,0
2009-01-08,14.192,14.467,13.962,14.267,2151213,0
2009-01-09,14.385,14.385,13.433,13.537,1877132,0
2009-01-12,13.07,13.087,12.276,12.558,2913397,0
2009-01-13,12.574,13.12,12.413,12.709,1926097,0
2009-01-14,12.267,12.574,11.844,11.924,2982831,0
2009-01-15,11.924,12.245,11.314,12.053,3665216,0
2009-01-16,12.229,12.469,11.626,12.309,2441991,0
2009-01-20,12.259,12.326,11.308,11.386,3673432,0
2009-01-21,11.522,12.189,11.257,12.053,3388673,0
2009-01-22,11.966,12.782,11.676,12.285,4652688,0
2009-01-23,12.029,12.773,11.74,12.653,1683807,0
2009-01-26,12.644,13.032,12.206,12.517,1831516,0
2009-01-27,12.517,12.79,12.141,12.484,2399730,0
2009-01-28,12.688,13.401,12.607,13.296,2275219,0
2009-01-29,12.926,13.233,12.309,12.372,2096906,0
2009-01-30,12.55,12.725,11.98,12.149,2278492,0
2009-02-02,11.885,12.405,11.756,12.366,1864117,0
2009-02-03,12.469,12.494,12.02,12.229,1815345,0
2009-02-04,12.267,12.423,11.957,12.053,1989888,0
2009-02-05,11.915,12.116,11.597,11.796,1498279,0
2009-02-06,11.756,12.797,11.756,12.734,2073835,0
2009-02-09,12.717,12.888,12.469,12.782,967204,0
2009-02-10,12.644,13.047,11.796,11.9,1981841,0
2009-02-11,11.988,12.215,11.589,12.116,1148944,0
2009-02-12,11.94,12.222,11.299,11.988,1931339,0
2009-02-13,11.966,12.076,11.299,11.308,1519677,0
2009-02-17,10.8,11.01,10.326,10.713,2785679,0
2009-02-18,10.8,11.74,10.713,11.371,3506593,0
2009-02-19,11.572,11.876,11.147,11.235,3367202,0
2009-02-20,10.882,11.867,10.827,11.82,2344071,0
2009-02-23,11.966,11.966,11.059,11.113,2068389,0
2009-02-24,11.354,11.994,11.049,11.988,2117099,0
2009-02-25,11.891,12.502,11.458,11.994,2663662,0
2009-02-26,12.108,12.108,11.123,11.299,2068110,0
2009-02-27,11.059,11.412,10.994,11.066,1773803,0
2009-03-02,10.682,10.891,10.239,10.394,2335790,0
2009-03-03,10.609,10.939,10.063,10.69,3392983,0
2009-03-04,10.882,11.53,10.753,11.059,3289970,0
2009-03-05,10.73,10.944,10.351,10.537,2368588,0
2009-03-06,10.545,10.697,9.935,10.585,2915072,0
2009-03-09,10.514,10.73,10.199,10.656,1788300,0
2009-03-10,10.858,11.805,10.761,11.796,3653540,0
2009-03-11,11.851,11.94,11.308,11.483,3170160,0
2009-03-12,11.475,12.102,11.106,11.988,2669496,0
2009-03-13,12.102,12.149,11.597,11.957,1565889,0
2009-03-16,12.061,12.061,10.994,11.018,2394556,0
2009-03-17,11.044,11.659,10.746,11.619,2820393,0
2009-03-18,11.555,12.229,11.14,12.037,2355292,0
2009-03-19,12.156,12.349,11.451,11.635,2241004,0
2009-03-20,11.683,11.683,10.985,11.018,2331238,0
2009-03-23,11.419,12.55,11.235,12.534,2966246,0
2009-03-24,12.303,12.589,11.589,11.708,2655730,0
2009-03-25,11.756,12.102,10.882,11.788,2216255,0
2009-03-26,11.933,12.012,11.243,11.957,2600411,0
2009-03-27,11.701,11.851,11.371,11.475,1631578,0
2009-03-30,11.106,11.331,10.921,11.044,1989855,0
2009-03-31,11.322,12.446,11.299,12.372,4462334,0
2009-04-01,12.07,12.55,11.885,12.267,1953266,0
2009-04-02,12.607,12.815,11.988,12.671,3834970,0
2009-04-03,12.671,13.867,12.55,13.817,3495923,0
2009-04-06,13.575,13.872,13.159,13.601,3712130,0
2009-04-07,13.328,13.56,12.494,12.51,2248097,0
2009-04-08,12.589,13.233,12.46,13.07,2473799,0
2009-04-09,13.233,14.034,12.476,13.994,7443152,0
2009-04-13,13.704,14.088,13.353,13.905,2479177,0
2009-04-14,13.688,13.688,12.759,12.847,3183730,0
2009-04-15,12.782,13.632,12.644,13.551,2791438,0
2009-04-16,13.575,14.363,13.102,14.058,2661497,0
2009-04-17,14.017,14.434,13.416,13.784,2509619,0
2009-04-20,13.288,13.496,12.653,12.68,3093540,0
2009-04-21,12.534,13.943,12.141,13.921,3513235,0
2009-04-22,13.617,14.034,13.032,13.12,3019771,0
2009-04-23,13.159,13.671,12.734,13.632,2130766,0
2009-04-24,13.762,14.322,13.279,14.049,3209446,0
2009-04-27,13.671,14.001,13.319,13.688,3275462,0
2009-04-28,13.36,14.138,13.166,13.487,3291934,0
2009-04-29,13.649,14.034,13.271,13.784,2984681,0
2009-04-30,13.832,14.001,13.152,13.36,3473427,0
2009-05-01,13.279,13.279,12.372,12.517,3257819,0
2009-05-04,12.615,13.416,12.413,13.374,4736818,0
2009-05-05,13.233,13.239,12.245,12.366,4046076,0
2009-05-06,12.558,12.903,11.988,12.319,4534270,0
2009-05-07,12.476,12.55,11.466,11.58,3740565,0
2009-05-08,11.82,12.759,11.724,12.688,2653145,0
2009-05-11,12.085,12.743,12.012,12.045,2015553,0
2009-05-12,12.076,12.38,11.747,12.108,2152827,0
2009-05-13,11.796,12.029,11.466,11.626,2473732,0
2009-05-14,11.659,12.197,11.53,12.131,1873451,0
2009-05-15,12.029,12.076,11.404,11.555,1911561,0
2009-05-18,11.701,12.484,11.589,12.413,2237017,0
2009-05-19,12.267,12.502,11.973,12.102,1111902,0
2009-05-20,12.334,12.46,11.973,12.172,3220378,0
2009-05-21,12.029,12.349,11.844,12.189,1128096,0
2009-05-22,12.245,12.388,11.924,11.933,992935,0
2009-05-26,11.908,12.759,11.611,12.759,1899755,0
2009-05-27,12.797,12.797,12.197,12.285,1768333,0
2009-05-28,12.438,12.734,12.085,12.702,1756752,0
2009-05-29,12.644,12.999,12.38,12.975,1174938,0
2009-06-01,13.007,14.088,12.992,13.688,2841996,0
2009-06-02,14.042,14.095,13.464,13.487,2909662,0
2009-06-03,13.391,13.551,12.999,13.408,2660829,0
2009-06-04,13.383,13.531,13.191,13.401,2892145,0
2009-06-05,13.575,13.641,13.173,13.345,1065263,0
2009-06-08,13.374,13.56,13.248,13.391,1789641,0
2009-06-09,13.512,13.617,13.239,13.383,956496,0
2009-06-10,13.537,13.537,12.79,13.12,1113265,0
2009-06-11,13.145,13.303,12.725,12.743,1109618,0
2009-06-12,12.743,13.2,12.598,13.159,897898,0
2009-06-15,12.823,12.942,12.541,12.709,1319178,0
2009-06-16,12.815,12.959,12.397,12.702,1633519,0
2009-06-17,12.806,12.975,12.476,12.589,1085644,0
2009-06-18,12.688,12.926,12.455,12.806,1085125,0
2009-06-19,12.871,12.911,12.349,12.502,1730384,0
2009-06-22,12.357,12.372,11.851,11.876,1560993,0
2009-06-23,11.924,12.197,11.885,12.124,1917970,0
2009-06-24,12.189,12.372,12.094,12.309,1060142,0
2009-06-25,12.229,12.637,11.949,12.637,1398879,0
2009-06-26,12.589,12.888,12.476,12.853,3101799,0
2009-06-29,12.79,12.896,12.455,12.823,1103316,0
2009-06-30,12.861,13.191,12.773,12.999,1194164,0
2009-07-01,13.007,13.36,12.975,13.047,1070622,0
2009-07-02,12.815,13.032,12.349,12.349,1371337,0
2009-07-06,12.372,12.759,12.259,12.743,1272157,0
2009-07-07,12.734,12.734,12.156,12.197,1394324,0
2009-07-08,12.245,12.326,11.756,12.003,1318982,0
2009-07-09,12.131,12.141,11.74,11.779,832738,0
2009-07-10,11.716,11.988,11.611,11.949,682013,0
2009-07-13,12.012,12.438,11.844,12.423,1444281,0
2009-07-14,12.455,12.629,12.149,12.581,1001289,0
2009-07-15,12.823,13.391,12.759,13.207,1902598,0
2009-07-16,13.047,13.504,12.959,13.464,1029953,0
2009-07-17,13.416,13.447,13.047,13.303,1884797,0
2009-07-20,13.424,13.921,13.365,13.921,1644325,0
2009-07-21,13.953,14.034,13.791,13.905,1713859,0
2009-07-22,13.97,14.29,13.754,14.074,1186070,0
2009-07-23,14.017,14.49,13.89,14.409,1436184,0
2009-07-24,14.274,14.452,14.088,14.347,1333418,0
2009-07-27,14.171,14.467,14.025,14.452,1236741,0
2009-07-28,14.267,14.306,14.074,14.218,1176234,0
2009-07-29,13.593,14.088,13.593,14.058,1448752,0
2009-07-30,14.178,14.755,14.034,14.37,1516661,0
2009-07-31,14.267,14.49,14.209,14.249,728707,0
2009-08-03,14.434,14.498,14.249,14.418,752668,0
2009-08-04,14.347,15.035,14.218,14.924,1752788,0
2009-08-05,14.82,15.35,14.715,15.317,2191291,0
2009-08-06,15.437,15.892,15.021,15.021,2575853,0
2009-08-07,15.35,15.968,15.172,15.605,1647698,0
2009-08-10,15.542,15.639,15.14,15.277,888723,0
2009-08-11,14.434,14.434,14.001,14.322,8715501,0
2009-08-12,14.29,14.835,14.267,14.418,2627306,0
2009-08-13,14.538,14.579,14.034,14.476,1747585,0
2009-08-14,14.434,14.49,14.042,14.347,1156153,0
2009-08-17,14.017,14.049,13.632,13.664,1638107,0
2009-08-18,13.721,13.921,13.584,13.905,1457508,0
2009-08-19,13.664,13.905,13.545,13.867,925088,0
2009-08-20,13.921,14.459,13.721,14.452,1420823,0
2009-08-21,14.649,14.978,14.467,14.627,1644575,0
2009-08-24,14.708,14.779,14.452,14.57,1008802,0
2009-08-25,14.476,14.924,14.476,14.866,1040947,0
2009-08-26,14.795,15.052,14.746,14.948,1024537,0
2009-08-27,14.978,15.15,14.649,15.123,751249,0
2009-08-28,15.237,15.358,15.156,15.307,1063026,0
2009-08-31,15.196,15.284,14.961,15.084,1650575,0
2009-09-01,15.021,15.114,14.355,14.378,1781820,0
2009-09-02,14.363,14.363,13.858,13.872,1054005,0
2009-09-03,13.976,14.074,13.721,13.953,2172632,0
2009-09-04,13.953,14.113,13.688,14.104,862290,0
2009-09-08,14.171,14.604,14.138,14.595,1488580,0
2009-09-09,14.611,14.9,14.467,14.835,793334,0
2009-09-10,14.779,15.021,14.562,14.97,706328,0
2009-09-11,14.948,15.078,14.666,14.924,633870,0
2009-09-14,14.795,15.365,14.779,15.325,521104,0
2009-09-15,15.291,15.717,15.163,15.654,869346,0
2009-09-16,15.725,16.437,15.725,16.326,1246752,0
2009-09-17,16.256,16.751,16.198,16.278,1702215,0
2009-09-18,16.407,16.421,15.926,16.239,1952237,0
2009-09-21,15.989,16.198,15.677,15.805,1329381,0
2009-09-22,15.805,16.292,15.805,16.206,1631477,0
2009-09-23,16.182,16.221,15.245,15.307,1717001,0
2009-09-24,15.428,15.445,14.738,14.779,2310609,0
2009-09-25,14.772,14.908,14.547,14.73,1583027,0
2009-09-28,14.866,15.237,14.787,15.188,860335,0
2009-09-29,15.212,15.372,14.916,14.924,618629,0
2009-09-30,14.924,15.18,14.562,14.97,1278319,0
2009-10-01,14.835,14.875,14.29,14.306,1180024,0
2009-10-02,14.067,14.708,14.049,14.467,1864587,0
2009-10-05,14.595,14.795,14.467,14.579,1566295,0
2009-10-06,14.692,14.916,14.355,14.538,894872,0
2009-10-07,14.521,14.618,14.281,14.547,725135,0
2009-10-08,14.723,14.986,14.692,14.866,953130,0
2009-10-09,14.849,15.105,14.715,15.078,1112279,0
2009-10-12,15.253,15.317,14.795,14.891,372154,0
2009-10-13,14.795,14.883,14.418,14.692,971950,0
2009-10-14,14.908,15.405,14.82,15.35,1161139,0
2009-10-15,15.163,15.67,15.098,15.564,2208165,0
2009-10-16,15.453,15.534,15.291,15.365,2015335,0
2009-10-19,15.379,15.542,15.307,15.35,907135,0
2009-10-20,15.379,15.379,14.875,14.933,1170797,0
2009-10-21,14.924,15.203,14.521,14.562,1030196,0
2009-10-22,14.562,14.908,14.363,14.891,2444981,0
2009-10-23,14.908,14.978,14.675,14.835,1007514,0
2009-10-26,14.924,15.253,14.804,14.849,1313459,0
2009-10-27,14.956,15.14,14.763,14.961,1673233,0
2009-10-28,14.961,15.132,14.579,14.866,2324726,0
2009-10-29,15.123,15.453,14.891,15.405,1306116,0
2009-10-30,15.342,15.476,14.995,15.267,2075620,0
2009-11-02,15.372,15.597,14.738,15.078,1414491,0
2009-11-03,14.891,15.325,14.795,15.307,1645065,0
2009-11-04,15.453,15.517,14.857,14.891,1180070,0
2009-11-05,15.069,15.277,14.948,15.253,1029144,0
2009-11-06,15.084,15.212,14.795,15.012,814629,0
2009-11-09,15.245,15.836,15.18,15.805,1275403,0
2009-11-10,15.663,15.782,15.445,15.646,786530,0
2009-11-11,15.782,16.02,15.564,15.997,954888,0
2009-11-12,15.91,16.014,15.639,15.654,795279,0
2009-11-13,15.797,15.926,15.55,15.805,639310,0
2009-11-16,16.006,16.437,15.836,16.248,878043,0
2009-11-17,16.206,16.385,15.997,16.02,1249779,0
2009-11-18,15.981,16.624,15.981,16.582,1102654,0
2009-11-19,16.385,16.398,16.02,16.072,1883235,0
2009-11-20,15.952,16.118,15.797,15.805,927445,0
2009-11-23,16.036,16.239,15.757,15.91,1451869,0
2009-11-24,15.877,15.91,15.579,15.639,499054,0
2009-11-25,15.734,15.814,15.63,15.765,398735,0
2009-11-27,15.307,15.587,15.221,15.396,441396,0
2009-11-30,15.372,15.814,15.196,15.734,1135137,0
2009-12-01,15.943,16.055,15.69,15.814,714856,0
2009-12-02,15.782,16.142,15.782,16.072,659589,0
2009-12-03,16.095,16.272,15.69,15.742,692079,0
2009-12-04,16.11,16.454,15.943,16.385,755066,0
2009-12-07,16.292,16.48,15.797,15.959,797999,0
2009-12-08,15.87,16.239,15.765,15.855,1515891,0
2009-12-09,15.91,15.91,15.597,15.654,806522,0
2009-12-10,15.782,15.797,15.291,15.412,1417402,0
2009-12-11,15.469,15.508,15.267,15.437,1580015,0
2009-12-14,15.526,15.805,15.342,15.805,1983734,0
2009-12-15,15.725,15.797,15.639,15.67,1215497,0
2009-12-16,15.814,15.943,15.765,15.91,1187347,0
2009-12-17,15.836,16.087,15.751,15.918,1330423,0
2009-12-18,15.926,15.981,15.782,15.892,2634000,0
2009-12-21,15.926,16.133,15.91,16.103,637263,0
2009-12-22,16.087,16.23,16.036,16.15,1451208,0
2009-12-23,16.206,16.239,16.014,16.02,1181773,0
2009-12-24,16.02,16.15,15.989,16.095,518384,0
2009-12-28,16.11,16.221,15.997,16.095,1125947,0
2009-12-29,16.095,16.11,15.877,15.918,826358,0
2009-12-30,15.773,15.926,15.69,15.877,968664,0
2009-12-31,15.918,15.997,15.621,15.639,917319,0
2010-01-04,15.797,15.918,15.42,15.564,897920,0
2010-01-05,15.621,15.877,15.35,15.836,1689867,0
2010-01-06,15.765,16.15,15.765,16.133,1871145,0
2010-01-07,16.078,16.11,15.725,15.959,1927960,0
2010-01-08,15.9,15.926,15.605,15.734,943381,0
2010-01-11,15.829,15.829,15.639,15.805,1089118,0
2010-01-12,15.333,15.67,15.18,15.365,2169156,0
2010-01-13,15.462,16.15,15.35,16.103,1712768,0
2010-01-14,16.006,16.182,15.836,16.124,840138,0
2010-01-15,16.142,16.239,15.846,15.997,1386759,0
2010-01-19,16.055,16.421,15.9,16.36,1669938,0
2010-01-20,16.198,16.221,15.91,15.981,1637791,0
2010-01-21,16.055,16.214,15.42,15.437,1486358,0
2010-01-22,15.437,15.597,14.97,15.021,1253988,0
2010-01-25,15.196,15.196,14.755,15.156,1377980,0
2010-01-26,15.021,15.188,14.941,15.123,1509957,0
2010-01-27,14.986,15.597,14.812,15.55,1921072,0
2010-01-28,15.621,15.734,15.396,15.621,2054769,0
2010-01-29,15.677,15.855,15.291,15.358,1434200,0
2010-02-01,15.42,15.453,15.267,15.379,881257,0
2010-02-02,15.35,15.69,15.15,15.63,1463933,0
2010-02-03,15.508,15.597,15.277,15.42,865773,0
2010-02-04,15.253,15.379,15.003,15.012,1274908,0
2010-02-05,15.052,15.526,14.956,15.358,994008,0
2010-02-08,15.379,15.396,14.956,14.978,925318,0
2010-02-09,15.132,15.237,14.849,15.052,839318,0
2010-02-10,15.027,15.325,14.866,15.044,916805,0
2010-02-11,14.978,15.35,14.875,15.333,1504449,0
2010-02-12,15.15,15.742,15.091,15.742,1136951,0
2010-02-16,15.892,16.385,15.797,16.385,1159641,0
2010-02-17,16.398,16.582,16.385,16.582,1197853,0
2010-02-18,16.567,16.911,16.511,16.824,1758624,0
2010-02-19,16.711,16.986,16.703,16.745,986349,0
2010-02-22,16.848,16.848,16.656,16.728,915096,0
2010-02-23,16.703,16.928,16.511,16.799,1300270,0
2010-02-24,16.454,17.081,16.454,17.039,1791380,0
2010-02-25,16.745,17.001,16.624,16.961,733076,0
2010-02-26,16.928,17.097,16.68,16.711,2017235,0
2010-03-01,16.799,17.024,16.728,16.969,854386,0
2010-03-02,16.961,17.081,16.872,17.001,666014,0
2010-03-03,17.001,17.089,16.649,16.68,1078583,0
2010-03-04,16.776,16.776,16.567,16.695,851294,0
2010-03-05,16.833,16.986,16.711,16.969,1158484,0
2010-03-08,17.008,17.178,16.783,17.113,841765,0
2010-03-09,17.089,17.642,16.902,17.359,1513902,0
2010-03-10,17.521,17.555,17.24,17.257,1800819,0
2010-03-11,17.224,17.275,17.008,17.275,1091012,0
2010-03-12,17.297,17.346,17.039,17.257,1245629,0
2010-03-15,17.304,17.401,17.074,17.329,692649,0
2010-03-16,17.35,17.667,17.2,17.642,1978887,0
2010-03-17,17.642,17.738,17.497,17.585,1073265,0
2010-03-18,17.563,17.842,17.512,17.825,960059,0
2010-03-19,17.882,17.882,17.152,17.168,1968792,0
2010-03-22,17.097,17.931,17.055,17.858,1205012,0
2010-03-23,17.915,18.155,17.803,17.97,1201756,0
2010-03-24,17.945,18.003,17.675,17.714,948023,0
2010-03-25,17.899,18.059,17.624,17.675,1170009,0
2010-03-26,17.73,17.73,17.283,17.35,1381905,0
2010-03-29,17.35,17.45,17.168,17.35,745819,0
2010-03-30,17.395,17.41,17.128,17.266,1563018,0
2010-03-31,17.24,17.457,17.186,17.304,1178838,0
2010-04-01,17.457,17.504,17.304,17.426,1090122,0
2010-04-05,17.457,17.682,17.368,17.682,887197,0
2010-04-06,17.624,17.882,17.473,17.81,938060,0
2010-04-07,17.721,17.858,17.193,17.283,1231610,0
2010-04-08,17.297,17.489,17.2,17.29,934792,0
2010-04-09,17.329,17.441,17.081,17.368,2066350,0
2010-04-12,17.465,17.465,17.209,17.209,1154711,0
2010-04-13,17.178,17.803,17.152,17.705,1515901,0
2010-04-14,17.787,17.842,17.512,17.572,1858439,0
2010-04-15,17.482,17.546,17.055,17.089,948957,0
2010-04-16,17.081,17.152,16.719,16.783,1452537,0
2010-04-19,16.751,17.024,16.607,16.783,1575255,0
2010-04-20,16.824,16.888,16.511,16.768,2226506,0
2010-04-21,16.745,16.994,16.664,16.928,2196247,0
2010-04-22,16.783,17.283,16.719,17.209,1648764,0
2010-04-23,17.178,17.628,17.046,17.483,1451070,0
2010-04-26,17.473,17.721,17.441,17.593,726154,0
2010-04-27,17.539,17.667,17.031,17.065,955908,0
2010-04-28,17.105,17.105,16.671,16.799,1318025,0
2010-04-29,16.895,17.368,16.799,17.32,1301552,0
2010-04-30,17.329,17.489,16.671,16.68,890678,0
2010-05-03,16.711,17.145,16.711,17.105,1094363,0
2010-05-04,16.824,16.895,16.48,16.656,1260919,0
2010-05-05,16.385,16.857,16.239,16.64,1166029,0
2010-05-06,16.494,16.656,15.564,16.182,1847143,0
2010-05-07,16.182,16.407,15.597,16.055,1854551,0
2010-05-10,16.928,17.145,16.607,17.128,1283709,0
2010-05-11,16.961,17.53,16.824,17.311,1212289,0
2010-05-12,17.378,17.69,17.216,17.65,1096832,0
2010-05-13,17.593,17.65,17.186,17.283,1248828,0
2010-05-14,17.128,17.145,16.656,16.84,1091363,0
2010-05-17,16.944,17.074,16.19,16.711,1790473,0
2010-05-18,16.986,17.055,16.301,16.407,783095,0
2010-05-19,16.36,16.582,15.836,16.15,1130688,0
2010-05-20,15.742,16.239,15.597,15.814,2130288,0
2010-05-21,15.597,16.695,15.228,16.671,2901377,0
2010-05-24,16.591,16.632,16.19,16.248,1484244,0
2010-05-25,15.67,16.221,15.621,16.182,1800821,0
2010-05-26,16.36,16.582,15.877,15.968,1344334,0
2010-05-27,16.301,16.688,16.11,16.656,1127198,0
2010-05-28,16.656,16.895,16.385,16.688,1458131,0
2010-06-01,16.582,16.824,16.473,16.488,1373180,0
2010-06-02,16.535,16.711,16.206,16.695,1690165,0
2010-06-03,16.84,16.84,16.519,16.745,1038490,0
2010-06-04,16.31,16.511,15.709,15.751,1651473,0
2010-06-07,15.782,15.981,15.437,15.476,1635225,0
2010-06-08,15.526,15.67,15.156,15.621,1023609,0
2010-06-09,15.751,15.91,15.469,15.564,1130111,0
2010-06-10,15.797,16.133,15.751,16.133,1529748,0
2010-06-11,15.968,16.398,15.836,16.398,969610,0
2010-06-14,16.511,16.671,16.319,16.551,1533120,0
2010-06-15,16.64,16.961,16.567,16.895,1073743,0
2010-06-16,16.711,16.936,16.64,16.783,962906,0
2010-06-17,16.848,16.953,16.711,16.807,915713,0
2010-06-18,16.919,17.001,16.759,16.872,1145576,0
2010-06-21,17.128,17.145,16.68,16.768,935509,0
2010-06-22,16.776,16.895,16.421,16.454,1305318,0
2010-06-23,16.43,16.598,16.214,16.48,1027550,0
2010-06-24,16.407,16.833,16.239,16.551,2837959,0
2010-06-25,16.68,17.216,16.567,17.097,1670684,0
2010-06-28,17.113,17.186,16.895,17.039,1204325,0
2010-06-29,16.728,17.031,16.649,16.745,2523568,0
2010-06-30,16.693,16.999,16.539,16.593,1936900,0
2010-07-01,16.64,17.001,16.421,16.799,2125412,0
2010-07-02,16.881,16.969,16.567,16.728,2095460,0
2010-07-06,16.928,17.097,16.221,16.385,2690866,0
2010-07-07,16.398,17.055,16.398,17.047,1908547,0
2010-07-08,17.209,17.297,16.902,17.145,2790344,0
2010-07-09,17.105,17.311,16.969,17.097,1483466,0
2010-07-12,17.008,17.24,16.911,17.168,706390,0
2010-07-13,17.401,17.572,17.275,17.512,1111660,0
2010-07-14,17.45,17.53,17.128,17.504,1989278,0
2010-07-15,17.482,17.66,17.224,17.609,1145138,0
2010-07-16,17.426,17.465,17.257,17.32,2122484,0
2010-07-19,17.378,17.66,17.209,17.615,1307321,0
2010-07-20,17.41,18.155,17.337,18.131,1677574,0
2010-07-21,18.243,18.243,17.231,17.283,2797427,0
2010-07-22,17.497,17.818,17.41,17.714,2503669,0
2010-07-23,17.66,17.906,17.45,17.891,948099,0
2010-07-26,17.931,18.386,17.745,18.323,1189907,0
2010-07-27,18.444,18.645,18.028,18.226,1324050,0
2010-07-28,18.082,18.259,17.851,18.099,1312316,0
2010-07-29,18.243,18.356,17.874,17.954,1039541,0
2010-07-30,17.738,18.043,17.714,17.923,1329454,0
2010-08-02,18.204,18.645,18.188,18.627,1202855,0
2010-08-03,18.514,18.575,18.347,18.428,902987,0
2010-08-04,18.484,18.597,18.371,18.499,1154880,0
2010-08-05,18.292,18.444,18.139,18.196,746221,0
2010-08-06,17.961,18.188,17.752,18.155,985213,0
2010-08-09,18.292,18.41,18.155,18.379,624243,0
2010-08-10,18.171,18.275,17.866,18.125,819105,0
2010-08-11,17.787,17.987,17.642,17.745,998467,0
2010-08-12,17.555,17.825,17.457,17.555,882896,0
2010-08-13,17.546,17.778,17.497,17.624,1130875,0
2010-08-16,17.546,17.825,17.45,17.738,629563,0
2010-08-17,17.915,18.444,17.825,18.283,1206835,0
2010-08-18,18.301,18.301,18.074,18.171,1018096,0
2010-08-19,18.099,18.099,17.546,17.675,778060,0
2010-08-20,17.572,17.585,17.35,17.585,555720,0
2010-08-23,17.66,17.752,17.497,17.53,811801,0
2010-08-24,17.297,17.624,17.128,17.555,846717,0
2010-08-25,17.457,18.011,17.387,17.97,1353063,0
2010-08-26,18.019,18.131,17.891,17.97,940484,0
2010-08-27,18.09,18.301,17.682,18.283,885883,0
2010-08-30,18.259,18.405,18.188,18.332,1159011,0
2010-08-31,18.333,18.664,18.187,18.534,1192659,0
2010-09-01,18.82,18.862,18.604,18.7,1356354,0
2010-09-02,18.684,18.915,18.652,18.915,862204,0
2010-09-03,19.157,19.262,19.086,19.207,916786,0
2010-09-07,19.069,19.116,18.66,18.724,906107,0
2010-09-08,18.781,18.965,18.618,18.747,705783,0
2010-09-09,18.973,18.973,18.532,18.589,542519,0
2010-09-10,18.7,18.804,18.539,18.539,672177,0
2010-09-13,18.747,19.006,18.609,18.901,928345,0
2010-09-14,18.845,19.037,18.747,18.804,484839,0
2010-09-15,18.71,18.973,18.637,18.862,647372,0
2010-09-16,18.827,18.901,18.645,18.862,611675,0
2010-09-17,18.973,19.293,18.862,19.116,873542,0
2010-09-20,19.148,19.629,19.148,19.629,1060134,0
2010-09-21,19.593,19.671,19.286,19.463,934772,0
2010-09-22,19.398,19.607,19.148,19.157,649715,0
2010-09-23,19.045,19.077,18.484,18.532,720553,0
2010-09-24,18.836,19.157,18.836,19.053,773480,0
2010-09-27,19.06,19.06,18.756,18.956,501428,0
2010-09-28,19.02,19.053,18.637,18.907,709195,0
2010-09-29,18.827,19.029,18.765,18.811,614832,0
2010-09-30,18.933,19.139,18.589,18.901,1400467,0
2010-10-01,19.111,19.182,18.949,19.111,1492749,0
2010-10-04,19.029,19.229,19.006,19.214,805707,0
2010-10-05,19.359,19.607,19.182,19.495,687930,0
2010-10-06,19.445,19.593,19.319,19.406,854447,0
2010-10-07,19.533,19.686,19.414,19.463,392219,0
2010-10-08,19.533,19.678,19.398,19.574,395779,0
2010-10-11,19.616,19.629,19.359,19.383,520464,0
2010-10-12,19.302,19.374,19.191,19.214,926004,0
2010-10-13,19.302,19.367,19.191,19.245,2440790,0
2010-10-14,19.229,19.278,19.006,19.086,982188,0
2010-10-15,19.111,19.22,18.965,19.029,988780,0
2010-10-18,19.116,19.148,19.013,19.06,1435030,0
2010-10-19,18.82,19.229,18.789,18.973,981118,0
2010-10-20,19.045,19.463,18.999,19.333,1830337,0
2010-10-21,19.39,19.525,19.139,19.191,955385,0
2010-10-22,19.229,19.319,19.116,19.286,532301,0
2010-10-25,19.445,19.518,19.341,19.406,992198,0
2010-10-26,19.278,19.406,19.191,19.302,960295,0
2010-10-27,19.245,19.807,19.245,19.39,1632872,0
2010-10-28,19.533,19.815,19.013,19.262,1370963,0
2010-10-29,19.217,19.381,19.211,19.217,791348,0
2010-11-01,19.293,19.436,19.045,19.157,832225,0
2010-11-02,19.302,19.607,19.199,19.518,1315474,0
2010-11-03,19.539,19.911,19.525,19.791,1382192,0
2010-11-04,19.982,20.409,19.905,20.352,2170067,0
2010-11-05,20.377,20.826,20.321,20.431,1527970,0
2010-11-08,20.394,20.463,20.191,20.248,767571,0
2010-11-09,20.333,20.333,19.463,19.593,829882,0
2010-11-10,19.629,19.943,19.574,19.791,1260844,0
2010-11-11,19.663,19.919,19.593,19.616,793985,0
2010-11-12,19.518,19.711,19.374,19.374,711644,0
2010-11-15,19.445,19.637,19.302,19.374,907497,0
2010-11-16,19.286,19.302,18.597,18.756,1460160,0
2010-11-17,18.811,19.06,18.756,18.878,989693,0
2010-11-18,19.126,19.245,18.933,19.006,977247,0
2010-11-19,19.077,19.262,18.973,19.22,579426,0
2010-11-22,19.165,19.333,18.982,19.116,763629,0
2010-11-23,18.933,19.086,18.827,18.999,1180304,0
2010-11-24,19.116,19.503,19.102,19.503,733580,0
2010-11-26,19.341,19.495,19.341,19.406,209977,0
2010-11-29,19.302,19.428,19.111,19.406,605822,0
2010-11-30,19.156,19.278,19.004,19.236,1220869,0
2010-12-01,19.47,19.663,19.269,19.607,1284712,0
2010-12-02,19.637,19.919,19.637,19.896,576143,0
2010-12-03,19.751,19.919,19.686,19.807,583783,0
2010-12-06,19.775,19.968,19.686,19.863,1194173,0
2010-12-07,20.015,20.143,19.943,20.04,635867,0
2010-12-08,20.129,20.159,19.511,19.621,885926,0
2010-12-09,19.703,19.911,19.621,19.758,1467735,0
2010-12-10,19.775,19.99,19.775,19.877,584256,0
2010-12-13,19.919,20.049,19.782,19.896,524331,0
2010-12-14,19.905,20.049,19.751,19.807,1146840,0
2010-12-15,19.758,20.023,19.593,19.6,763313,0
2010-12-16,19.646,19.982,19.646,19.926,941805,0
2010-12-17,19.905,20.015,19.791,19.968,991300,0
2010-12-20,20.064,20.216,20.032,20.135,449991,0
2010-12-21,20.208,20.208,20.086,20.191,376162,0
2010-12-22,20.177,20.313,20.049,20.216,669642,0
2010-12-23,20.208,20.36,20.121,20.135,491647,0
2010-12-27,20.049,20.534,20.049,20.505,406855,0
2010-12-28,20.543,20.705,20.394,20.683,522463,0
2010-12-29,20.73,20.852,20.61,20.707,452489,0
2010-12-30,20.699,20.782,20.626,20.73,319652,0
2010-12-31,20.7,20.785,20.489,20.522,422360,0
2011-01-03,20.688,20.923,20.633,20.857,707715,0
2011-01-04,20.923,20.935,20.121,20.248,796076,0
2011-01-05,20.191,20.49,20.086,20.321,788934,0
2011-01-06,20.552,20.943,20.352,20.36,1408903,0
2011-01-07,20.386,20.463,19.99,20.185,540843,0
2011-01-10,20.159,20.304,19.975,20.208,819185,0
2011-01-11,20.296,20.313,19.975,20.086,550356,0
2011-01-12,20.313,20.313,19.982,20.078,691861,0
2011-01-13,20.121,20.2,19.961,20.049,704451,0
2011-01-14,19.99,20.121,19.815,20.049,855517,0
2011-01-18,20.007,20.23,19.934,20.208,1103458,0
2011-01-19,20.135,20.208,19.905,19.961,598491,0
2011-01-20,19.871,20.135,19.758,19.863,685314,0
2011-01-21,19.99,19.99,19.703,19.832,845439,0
2011-01-24,19.823,20.159,19.767,20.159,467209,0
2011-01-25,20.049,20.609,19.919,20.594,822321,0
2011-01-26,20.688,21.073,20.601,20.923,1248552,0
2011-01-27,20.77,20.994,20.665,20.952,867658,0
2011-01-28,20.915,20.952,20.529,20.534,588128,0
2011-01-31,20.626,20.971,20.586,20.937,624966,0
2011-02-01,21.035,21.09,20.793,21.082,559888,0
2011-02-02,21.082,21.331,21.058,21.195,712365,0
2011-02-03,21.204,21.45,21.105,21.443,725364,0
2011-02-04,21.49,21.49,21.218,21.412,853014,0
2011-02-07,21.378,21.803,21.331,21.724,667545,0
2011-02-08,21.708,21.717,21.579,21.658,900974,0
2011-02-09,21.763,21.812,21.561,21.812,392942,0
2011-02-10,21.708,21.963,21.49,21.717,597791,0
2011-02-11,21.683,21.78,21.53,21.763,583523,0
2011-02-14,21.803,21.836,21.49,21.635,692716,0
2011-02-15,21.605,21.675,21.465,21.605,933330,0
2011-02-16,21.795,21.795,21.412,21.53,578967,0
2011-02-18,21.605,21.666,21.412,21.53,474196,0
2011-02-22,21.361,21.605,21.323,21.386,635087,0
2011-02-23,20.721,20.97,20.448,20.898,2098327,0
2011-02-24,20.873,21.027,20.665,20.978,994690,0
2011-02-25,21.027,21.301,20.961,21.169,1625205,0
2011-02-28,21.255,21.402,21.209,21.369,1040778,0
2011-03-01,21.5,21.5,21.001,21.049,820648,0
2011-03-02,21.105,21.249,20.898,20.978,553694,0
2011-03-03,21.114,21.282,21.001,21.227,533095,0
2011-03-04,21.249,21.308,20.943,21.177,350801,0
2011-03-07,21.218,21.361,20.793,20.943,457645,0
2011-03-08,20.994,21.257,20.857,21.227,635022,0
2011-03-09,21.241,21.274,20.961,21.131,436676,0
2011-03-10,20.952,20.952,20.601,20.721,566061,0
2011-03-11,20.657,20.898,20.455,20.865,572308,0
2011-03-14,20.721,20.77,20.552,20.713,457795,0
2011-03-15,20.2,20.648,20.2,20.552,710190,0
2011-03-16,20.543,20.552,19.999,20.2,1058245,0
2011-03-17,20.448,20.481,20.166,20.333,538525,0
2011-03-18,20.448,20.498,20.223,20.304,1132151,0
2011-03-21,20.498,20.616,20.424,20.543,439390,0
2011-03-22,20.577,20.633,20.36,20.394,198483,0
2011-03-23,20.386,20.4,20.113,20.264,584590,0
2011-03-24,20.352,20.4,20.086,20.177,379066,0
2011-03-25,20.328,20.552,20.185,20.272,524977,0
2011-03-28,20.321,20.705,20.321,20.633,607999,0
2011-03-29,20.616,20.833,20.543,20.648,486714,0
2011-03-30,20.728,20.761,20.585,20.761,509828,0
2011-03-31,20.74,21.346,20.685,21.043,695114,0
2011-04-01,21.123,21.241,20.84,20.898,489053,0
2011-04-04,21.035,21.114,20.923,21.042,344829,0
2011-04-05,20.983,21.054,20.765,20.843,498063,0
2011-04-06,21.049,21.049,20.616,20.625,535140,0
2011-04-07,20.603,20.667,20.207,20.271,770613,0
2011-04-08,20.394,20.424,20.037,20.271,782177,0
2011-04-11,20.289,20.448,20.015,20.086,665621,0
2011-04-12,19.988,20.579,19.891,20.36,878775,0
2011-04-13,20.386,20.543,20.167,20.257,445980,0
2011-04-14,20.167,20.665,20.113,20.641,469167,0
2011-04-15,20.57,20.804,20.57,20.699,701328,0
2011-04-18,20.464,20.535,20.28,20.4,301430,0
2011-04-19,20.464,20.756,20.431,20.659,333389,0
2011-04-20,20.894,20.991,20.61,20.927,337152,0
2011-04-21,21.04,21.087,20.773,21.054,468767,0
2011-04-25,20.983,21.159,20.86,21.144,341592,0
2011-04-26,21.168,21.518,21.04,21.465,545886,0
2011-04-27,21.524,22.229,21.386,22.007,1076575,0
2011-04-28,22.007,22.526,22.007,22.421,832376,0
2011-04-29,22.06,22.395,22.054,22.326,890724,0
2011-05-02,22.412,22.412,22.138,22.256,818002,0
2011-05-03,22.153,22.369,21.929,22.204,541794,0
2011-05-04,22.211,22.356,22.024,22.22,1207511,0
2011-05-05,22.024,22.542,22.024,22.43,1187681,0
2011-05-06,22.573,22.654,22.272,22.446,2072941,0
2011-05-09,22.29,22.606,22.161,22.501,901899,0
2011-05-10,22.565,22.662,22.439,22.589,1195970,0
2011-05-11,22.526,22.589,22.29,22.318,783721,0
2011-05-12,22.25,22.549,22.098,22.342,1057456,0
2011-05-13,22.379,22.379,21.936,22.128,423343,0
2011-05-16,21.999,22.145,21.848,21.967,715927,0
2011-05-17,21.815,22.015,21.726,21.952,550599,0
2011-05-18,22.015,22.089,21.838,22.057,506853,0
2011-05-19,22.128,22.161,21.87,21.929,739720,0
2011-05-20,21.896,22.057,21.614,21.636,737731,0
2011-05-23,21.377,21.62,21.299,21.481,438108,0
2011-05-24,21.562,21.644,21.412,21.531,1429520,0
2011-05-25,21.465,21.765,21.308,21.636,702419,0
2011-05-26,21.572,21.676,21.458,21.652,712158,0
2011-05-27,21.71,21.838,21.539,21.798,455946,0
2011-05-31,22.02,22.271,21.855,22.184,2100373,0
2011-06-01,22.153,22.334,21.636,21.668,1071941,0
2011-06-02,21.741,21.999,21.741,21.765,879828,0
2011-06-03,21.518,21.936,21.458,21.765,482394,0
2011-06-06,21.66,21.798,21.434,21.45,506958,0
2011-06-07,21.572,21.798,21.509,21.554,793204,0
2011-06-08,21.412,21.806,21.412,21.628,679290,0
2011-06-09,21.75,21.75,21.308,21.361,541575,0
2011-06-10,21.24,21.282,20.586,20.61,618280,0
2011-06-13,20.659,20.852,20.545,20.659,519162,0
2011-06-14,21.24,21.315,21.007,21.12,827222,0
2011-06-15,20.939,21.217,20.927,21.04,1407547,0
2011-06-16,20.966,21.398,20.948,21.325,821687,0
2011-06-17,21.49,21.589,21.273,21.458,752754,0
2011-06-20,21.443,21.936,21.419,21.831,744023,0
2011-06-21,21.943,22.024,21.798,21.999,802845,0
2011-06-22,21.936,22.186,21.848,21.985,853976,0
2011-06-23,21.757,21.757,21.33,21.531,1206645,0
2011-06-24,21.596,21.71,21.315,21.554,1493416,0
2011-06-27,21.572,21.741,21.428,21.473,1011903,0
2011-06-28,20.965,21.49,20.87,21.087,2375147,0
2011-06-29,21.361,21.71,21.04,21.263,1892715,0
2011-06-30,21.855,21.873,21.453,21.626,4859971,0
2011-07-01,21.641,22.107,21.586,22.064,1475078,0
2011-07-05,22.448,22.691,22.154,22.538,1811728,0
2011-07-06,22.47,22.787,22.389,22.732,1464659,0
2011-07-07,22.894,23.185,22.773,23.074,987280,0
2011-07-08,22.797,23.097,22.741,23.083,551185,0
2011-07-11,22.857,22.93,22.509,22.581,634934,0
2011-07-12,22.496,22.879,22.496,22.651,1081076,0
2011-07-13,22.753,22.841,22.549,22.581,651432,0
2011-07-14,22.581,22.662,22.237,22.369,733897,0
2011-07-15,22.358,22.636,22.274,22.62,949958,0
2011-07-18,22.589,22.647,22.229,22.557,901160,0
2011-07-19,22.732,22.999,22.666,22.983,668400,0
2011-07-20,22.999,23.114,22.831,23.114,1032899,0
2011-07-21,23.185,23.361,23.114,23.23,694148,0
2011-07-22,23.24,23.422,23.114,23.369,508482,0
2011-07-25,23.059,23.316,22.991,23.114,425727,0
2011-07-26,23.059,23.309,22.953,23.185,668404,0
2011-07-27,23.131,23.131,22.319,22.343,1014234,0
2011-07-28,22.336,22.724,22.205,22.389,657132,0
2011-07-29,22.142,22.363,21.962,22.334,1220281,0
2011-08-01,22.716,22.716,22.129,22.327,913943,0
2011-08-02,22.205,22.252,21.423,21.446,1127693,0
2011-08-03,21.593,21.724,20.764,21.559,1343569,0
2011-08-04,21.364,21.446,20.356,20.356,1746582,0
2011-08-05,20.723,20.843,19.463,19.689,2346546,0
2011-08-08,19.013,19.463,18.207,18.216,1889088,0
2011-08-09,18.386,20.382,18.347,20.356,3557200,0
2011-08-10,19.82,21.586,19.357,20.356,2932247,0
2011-08-11,20.423,21.496,20.276,21.139,2486864,0
2011-08-12,21.325,21.602,20.966,21.25,1043111,0
2011-08-15,21.407,21.951,21.382,21.943,723066,0
2011-08-16,21.65,22.034,21.355,21.755,1541605,0
2011-08-17,21.86,22.024,21.462,21.65,1095846,0
2011-08-18,20.903,21.325,20.715,20.933,1734544,0
2011-08-19,20.527,21.25,20.428,20.927,1806339,0
2011-08-22,21.364,21.382,20.675,20.92,872451,0
2011-08-23,20.948,21.455,20.764,21.455,1147189,0
2011-08-24,21.468,21.868,21.303,21.838,1295355,0
2011-08-25,21.976,22.205,21.407,21.618,1426182,0
2011-08-26,21.433,21.763,21.024,21.739,1068335,0
2011-08-29,21.943,22.336,21.853,22.292,863653,0
2011-08-30,22.243,22.879,21.911,22.691,1183118,0
2011-08-31,22.789,23.02,22.504,22.887,1177851,0
2011-09-01,22.946,22.983,22.196,22.358,998302,0
2011-09-02,21.955,22.342,21.89,21.896,796265,0
2011-09-06,21.242,22.205,21.008,22.073,932343,0
2011-09-07,22.37,22.674,21.872,22.651,1152530,0
2011-09-08,22.513,22.937,22.464,22.644,752108,0
2011-09-09,22.257,22.442,21.69,21.86,1541512,0
2011-09-12,21.468,21.958,21.433,21.902,727801,0
2011-09-13,21.985,22.107,21.674,21.967,1112067,0
2011-09-14,22.129,22.319,21.657,22.154,937617,0
2011-09-15,22.381,22.585,22.146,22.585,895002,0
2011-09-16,22.651,22.911,22.336,22.902,1292479,0
2011-09-19,22.561,22.644,22.365,22.365,860942,0
2011-09-20,22.433,22.894,22.292,22.521,1056450,0
2011-09-21,22.464,22.513,21.514,21.535,1688337,0
2011-09-22,21.033,21.514,20.812,21.258,2174292,0
2011-09-23,21.088,21.634,20.877,21.625,2848533,0
2011-09-26,21.83,21.83,21.204,21.748,1047731,0
2011-09-27,22.169,22.538,21.886,22.015,1555999,0
2011-09-28,22.089,22.089,21.25,21.276,1373183,0
2011-09-29,21.724,21.724,21.228,21.682,1677742,0
2011-09-30,21.39,21.663,21.165,21.165,1533536,0
2011-10-03,21.056,21.25,20.114,20.122,1482529,0
2011-10-04,19.922,21.111,19.513,21.053,1465805,0
2011-10-05,21.077,21.077,19.799,20.651,1199193,0
2011-10-06,20.522,21.398,20.423,21.372,1007341,0
2011-10-07,21.462,21.552,20.693,20.759,878106,0
2011-10-10,21.153,21.911,21.097,21.895,846132,0
2011-10-11,21.699,21.878,21.446,21.551,2091027,0
2011-10-12,21.657,22.122,21.568,21.853,1510443,0
2011-10-13,21.65,21.86,21.31,21.665,980703,0
2011-10-14,21.955,22.413,21.84,22.281,669415,0
2011-10-17,22.057,22.122,21.455,21.593,1076085,0
2011-10-18,21.659,22.593,21.544,22.52,1056842,0
2011-10-19,22.569,22.628,21.931,22.045,1133568,0
2011-10-20,22.085,22.184,21.522,21.971,1456572,0
2011-10-21,22.404,22.674,22.241,22.644,1219498,0
2011-10-24,22.717,23.003,22.538,22.994,1182020,0
2011-10-25,22.939,22.939,22.538,22.577,1831653,0
2011-10-26,23.126,23.168,21.981,22.241,2174628,0
2011-10-27,22.986,23.39,22.569,23.198,2082741,0
2011-10-28,23.046,23.35,22.939,23.19,1417779,0
2011-10-31,22.807,23.326,22.592,23.079,2113726,0
2011-11-01,21.75,23.053,21.733,22.585,2131930,0
2011-11-02,22.971,23.267,22.725,23.198,1226847,0
2011-11-03,23.397,23.546,22.774,23.447,976023,0
2011-11-04,23.314,23.447,22.98,23.322,842560,0
2011-11-07,23.267,23.668,23.086,23.273,844067,0
2011-11-08,23.314,23.552,22.931,23.48,1555323,0
2011-11-09,22.98,23.217,22.538,22.628,1347910,0
2011-11-10,22.963,22.986,22.387,22.544,1166630,0
2011-11-11,22.832,23.281,22.644,23.25,543042,0
2011-11-14,23.077,23.086,22.692,22.807,861554,0
2011-11-15,22.807,23.381,22.725,23.281,741380,0
2011-11-16,23.126,23.48,22.955,22.986,742286,0
2011-11-17,22.872,23.003,22.651,22.789,1383405,0
2011-11-18,22.782,22.955,22.636,22.948,507296,0
2011-11-21,22.538,22.674,22.202,22.318,1050323,0
2011-11-22,22.299,22.513,22.142,22.25,926782,0
2011-11-23,22.01,22.135,21.398,21.423,923719,0
2011-11-25,21.355,21.981,21.302,21.544,465296,0
2011-11-28,22.227,22.309,22.004,22.166,995475,0
2011-11-29,22.211,22.299,21.962,22.095,636213,0
2011-11-30,22.836,23.274,22.66,23.237,1685235,0
2011-12-01,23.19,23.39,23.012,23.11,1486317,0
2011-12-02,23.259,23.453,22.814,22.824,1033492,0
2011-12-05,23.198,23.453,22.986,23.101,938684,0
2011-12-06,23.171,23.269,22.849,22.897,704096,0
2011-12-07,22.774,23.086,22.593,23.003,1070324,0
2011-12-08,22.939,22.939,22.561,22.577,967402,0
2011-12-09,22.585,23.281,22.585,23.118,965483,0
2011-12-12,22.948,23.135,22.799,22.963,1129478,0
2011-12-13,23.093,23.331,22.577,22.751,718839,0
2011-12-14,22.62,23.11,22.552,22.751,818515,0
2011-12-15,23.029,23.267,22.897,23.207,705659,0
2011-12-16,23.42,23.636,23.314,23.584,1602468,0
2011-12-19,23.594,23.855,23.245,23.288,574198,0
2011-12-20,23.636,24.102,23.636,24.044,773223,0
2011-12-21,23.864,24.021,23.643,23.922,568835,0
2011-12-22,23.922,24.439,23.847,24.258,743641,0
2011-12-23,24.339,24.431,24.118,24.258,257958,0
2011-12-27,24.29,24.707,24.053,24.439,415919,0
2011-12-28,24.454,24.454,24.028,24.036,609850,0
2011-12-29,24.15,24.537,24.059,24.275,607013,0
2011-12-30,24.331,24.584,23.987,24.028,715469,0
2012-01-03,24.431,24.717,23.945,24.243,657206,0
2012-01-04,24.053,24.176,23.912,24.004,830874,0
2012-01-05,23.922,24.297,23.776,24.275,475571,0
2012-01-06,24.424,24.481,24.103,24.119,470873,0
2012-01-09,24.198,24.266,23.767,23.83,596863,0
2012-01-10,24.102,24.243,23.709,23.767,2393259,0
2012-01-11,23.598,23.756,23.45,23.557,2510485,0
2012-01-12,23.407,23.557,23.094,23.154,1298805,0
2012-01-13,23.054,23.238,22.716,23.12,2674403,0
2012-01-17,23.284,23.284,22.922,23.03,1996521,0
2012-01-18,23.03,23.171,23.004,23.147,1831829,0
2012-01-19,23.3,23.476,23.086,23.334,3434307,0
2012-01-20,23.4,23.508,23.269,23.5,1659227,0
2012-01-23,23.492,23.813,23.467,23.764,1941139,0
2012-01-24,23.657,23.971,23.615,23.929,865400,0
2012-01-25,23.88,24.151,23.855,24.086,913558,0
2012-01-26,24.208,24.441,24.19,24.399,1715502,0
2012-01-27,24.308,24.565,24.151,24.472,1639695,0
2012-01-30,24.267,24.441,24.208,24.341,872398,0
2012-01-31,24.52,24.52,24.142,24.338,1189518,0
2012-02-01,24.434,24.706,24.434,24.646,1700705,0
2012-02-02,24.621,24.737,24.54,24.712,848756,0
2012-02-03,24.894,24.976,24.579,24.788,1015697,0
2012-02-06,24.697,24.844,24.491,24.587,464748,0
2012-02-07,24.531,24.671,24.499,24.565,413460,0
2012-02-08,24.531,24.595,24.308,24.54,787927,0
2012-02-09,24.646,24.646,24.144,24.253,1113664,0
2012-02-10,24.103,24.424,23.888,24.027,1680559,0
2012-02-13,24.226,24.463,24.159,24.341,1214176,0
2012-02-14,24.236,24.308,23.781,23.929,2013493,0
2012-02-15,23.987,24.208,23.728,23.888,1824545,0
2012-02-16,23.944,24.077,23.88,24.011,1264004,0
2012-02-17,24.011,24.253,23.855,24.244,877267,0
2012-02-21,24.226,24.253,23.822,23.88,1042799,0
2012-02-22,23.845,24.011,23.624,23.855,872945,0
2012-02-23,23.796,24.267,23.781,24.217,1210812,0
2012-02-24,24.226,24.259,23.929,24.094,1013138,0
2012-02-27,23.971,23.979,23.607,23.953,1183669,0
2012-02-28,23.987,24.053,23.804,23.921,1663689,0
2012-02-29,23.882,24.281,23.882,24.156,1469365,0
2012-03-01,24.185,24.399,24.086,24.391,1105319,0
2012-03-02,24.359,24.359,24.094,24.19,1120351,0
2012-03-05,24.094,24.375,23.944,24.367,866973,0
2012-03-06,24.208,24.514,24.151,24.244,1477542,0
2012-03-07,24.333,24.333,23.921,24.259,547897,0
2012-03-08,24.341,24.341,24.021,24.053,1094038,0
2012-03-09,24.119,24.391,24.044,24.244,1468807,0
2012-03-12,24.341,24.558,24.315,24.514,1102650,0
2012-03-13,24.639,24.962,24.558,24.894,852601,0
2012-03-14,24.349,24.574,24.128,24.333,2086629,0
2012-03-15,24.367,24.595,24.259,24.491,886075,0
2012-03-16,24.481,24.662,24.441,24.463,1617304,0
2012-03-19,24.549,24.621,24.441,24.514,2867867,0
2012-03-20,24.463,24.604,24.399,24.531,1379051,0
2012-03-21,24.613,24.753,24.481,24.587,1029331,0
2012-03-22,24.441,24.514,24.244,24.291,709362,0
2012-03-23,24.315,24.456,24.128,24.333,603992,0
2012-03-26,24.522,24.697,24.424,24.613,598480,0
2012-03-27,24.604,24.962,24.574,24.795,1003204,0
2012-03-28,24.87,24.87,24.285,24.604,1151619,0
2012-03-29,24.456,24.604,24.323,24.574,470676,0
2012-03-30,24.725,24.785,24.491,24.534,1477603,0
2012-04-02,24.499,24.902,24.456,24.902,582312,0
2012-04-03,24.855,24.97,24.689,24.862,488290,0
2012-04-04,24.706,24.744,24.454,24.557,506986,0
2012-04-05,24.47,24.564,24.32,24.439,362852,0
2012-04-09,24.094,24.323,24.094,24.169,377591,0
2012-04-10,24.138,24.333,23.88,23.953,1236243,0
2012-04-11,24.144,24.333,23.921,24.298,1139777,0
2012-04-12,24.253,24.472,24.144,24.448,685657,0
2012-04-13,24.381,24.462,24.264,24.338,607487,0
2012-04-16,24.499,24.919,24.399,24.753,808260,0
2012-04-17,24.878,25.088,24.638,24.912,744749,0
2012-04-18,24.779,24.956,24.697,24.837,957909,0
2012-04-19,24.796,25.003,24.712,24.895,816037,0
2012-04-20,25.126,25.343,25.013,25.312,780348,0
2012-04-23,25.029,25.225,24.837,25.095,1274826,0
2012-04-24,25.095,25.469,25.088,25.469,1066456,0
2012-04-25,25.327,25.959,25.296,25.959,1606958,0
2012-04-26,25.959,26.131,25.767,26.131,865243,0
2012-04-27,26.131,26.29,25.883,26.125,754450,0
2012-04-30,26.023,26.072,25.796,26.013,797537,0
2012-05-01,25.959,26.441,25.859,26.217,1091992,0
2012-05-02,26.025,26.258,25.835,26.183,441979,0
2012-05-03,26.2,26.298,25.992,26.009,535251,0
2012-05-04,25.918,25.974,25.817,25.901,546694,0
2012-05-07,25.892,26.432,25.875,26.325,818448,0
2012-05-08,26.149,26.822,26.149,26.77,1666695,0
2012-05-09,26.499,26.839,26.407,26.786,1474433,0
2012-05-10,27.179,27.205,26.77,26.839,1939793,0
2012-05-11,26.664,27.129,26.664,27.072,1269138,0
2012-05-14,26.897,27.023,26.688,26.806,857495,0
2012-05-15,26.857,27.023,26.706,26.881,1207141,0
2012-05-16,26.997,27.023,26.598,26.624,794035,0
2012-05-17,26.598,26.616,25.802,25.802,2164814,0
2012-05-18,26.017,26.282,25.685,25.875,3341364,0
2012-05-21,25.95,26.191,25.81,25.983,1483492,0
2012-05-22,26.092,26.334,25.95,26.067,1115517,0
2012-05-23,25.933,26.167,25.792,26.042,1370788,0
2012-05-24,26.167,26.275,25.959,26.131,981148,0
2012-05-25,26.183,26.307,25.826,25.918,939410,0
2012-05-29,26.131,26.208,25.974,26.208,1085283,0
2012-05-30,26.083,26.149,25.718,25.81,1420243,0
2012-05-31,25.97,25.979,25.636,25.762,2070365,0
2012-06-01,25.312,25.483,25.035,25.154,1809473,0
2012-06-04,25.164,25.411,24.862,25.103,1246155,0
2012-06-05,24.97,25.65,24.912,25.635,1364302,0
2012-06-06,25.75,26.282,25.643,26.282,1590176,0
2012-06-07,26.557,26.715,26.125,26.131,1139485,0
2012-06-08,26.057,26.2,25.817,26.175,1085268,0
2012-06-11,26.424,26.424,25.421,25.436,1219379,0
2012-06-12,25.501,25.675,25.304,25.627,758653,0
2012-06-13,25.469,25.85,25.469,25.501,960401,0
2012-06-14,25.584,25.81,25.493,25.71,1061362,0
2012-06-15,25.617,25.817,25.536,25.693,1736981,0
2012-06-18,25.627,25.842,25.508,25.75,1873333,0
2012-06-19,25.868,26.241,25.728,25.992,1622442,0
2012-06-20,26.083,26.233,25.925,26.183,965711,0
2012-06-21,26.217,26.249,25.667,25.767,1031661,0
2012-06-22,25.941,25.95,25.576,25.758,9218737,0
2012-06-25,25.46,25.859,25.46,25.767,842013,0
2012-06-26,25.842,26.1,25.542,25.933,949366,0
2012-06-27,25.959,26.125,25.758,25.826,909766,0
2012-06-28,25.675,25.959,25.536,25.959,744583,0
2012-06-29,26.29,26.624,26.116,26.624,944829,0
2012-07-02,26.616,27.023,26.507,26.922,878611,0
2012-07-03,26.923,27.1,26.899,27.017,202674,0
2012-07-05,26.95,27.119,26.751,26.899,641424,0
2012-07-06,26.633,27.033,26.625,26.991,361687,0
2012-07-09,26.939,27.015,26.77,27.015,639799,0
2012-07-10,27.106,27.114,26.608,26.758,518695,0
2012-07-11,26.723,26.765,26.351,26.656,522263,0
2012-07-12,26.573,27.205,26.466,27.015,1002473,0
2012-07-13,26.967,27.284,26.923,27.15,583381,0
2012-07-16,27.079,27.281,27.064,27.096,374999,0
2012-07-17,27.201,27.291,26.892,27.191,350176,0
2012-07-18,27.119,27.183,26.742,26.916,525519,0
2012-07-19,27,27,26.372,26.625,584921,0
2012-07-20,26.54,26.657,26.389,26.565,595094,0
2012-07-23,26.273,26.616,26.273,26.581,575453,0
2012-07-24,26.573,26.772,26.28,26.482,783424,0
2012-07-25,26.672,26.689,26.165,26.54,471292,0
2012-07-26,26.816,27.05,26.734,26.823,617517,0
2012-07-27,26.967,27.227,26.899,27.009,552767,0
2012-07-30,27.033,27.159,26.867,26.96,526117,0
2012-07-31,26.982,27.033,26.759,26.923,718168,0
2012-08-01,26.923,27.518,26.816,27.291,1784961,0
2012-08-02,27.159,27.653,27.026,27.645,1229902,0
2012-08-03,27.827,28.138,27.735,27.979,1303050,0
2012-08-06,27.979,28.19,27.894,28.078,640845,0
2012-08-07,28.22,28.227,27.803,28.044,1054328,0
2012-08-08,28.111,28.111,27.679,27.835,843978,0
2012-08-09,27.853,28.002,27.569,27.679,667186,0
2012-08-10,27.679,27.818,27.545,27.77,481282,0
2012-08-13,27.672,27.96,27.672,27.803,843455,0
2012-08-14,27.894,27.928,27.518,27.585,638544,0
2012-08-15,27.518,27.818,27.492,27.618,406846,0
2012-08-16,27.653,27.843,27.47,27.793,429595,0
2012-08-17,27.843,27.92,27.679,27.889,488278,0
2012-08-20,27.91,27.937,27.518,27.618,614721,0
2012-08-21,27.718,27.818,27.545,27.635,473121,0
2012-08-22,27.618,27.645,27.391,27.645,361841,0
2012-08-23,27.578,27.635,27.243,27.442,720822,0
2012-08-24,27.461,27.793,27.268,27.745,565536,0
2012-08-27,27.88,27.928,27.735,27.803,462111,0
2012-08-28,27.803,27.979,27.599,27.945,590361,0
2012-08-29,27.988,28.102,27.88,28.095,483681,0
2012-08-30,28.044,28.146,27.793,28.062,491445,0
2012-08-31,28.204,28.204,27.779,28.054,831236,0
2012-09-04,28.062,28.32,27.96,28.263,722853,0
2012-09-05,28.263,28.263,27.894,27.952,633022,0
2012-09-06,28.087,28.197,27.843,27.928,771590,0
2012-09-07,27.937,28.12,27.843,27.92,441902,0
2012-09-10,27.86,27.952,27.662,27.87,595399,0
2012-09-11,27.818,28.19,27.793,28.12,701571,0
2012-09-12,28.054,28.235,27.479,28.054,633016,0
2012-09-13,28.037,28.372,27.87,28.281,656297,0
2012-09-14,28.327,28.489,28.227,28.389,809905,0
2012-09-17,28.29,28.505,28.281,28.327,613991,0
2012-09-18,28.304,28.372,27.894,28.002,654785,0
2012-09-19,28.011,28.029,27.718,27.753,634950,0
2012-09-20,28.17,28.17,27.159,27.234,1155689,0
2012-09-21,27.377,27.377,27.067,27.217,1540502,0
2012-09-24,27.083,27.36,27.083,27.132,741772,0
2012-09-25,27.159,27.291,26.816,26.816,793872,0
2012-09-26,26.798,27.017,26.78,26.788,695506,0
2012-09-27,26.899,27.201,26.892,27,627481,0
2012-09-28,26.875,27.11,26.679,27.033,901030,0
2012-10-01,27.033,27.167,26.28,26.589,1130910,0
2012-10-02,26.672,26.734,26.406,26.642,1032520,0
2012-10-03,26.642,26.991,26.625,26.772,482153,0
2012-10-04,26.867,26.916,26.44,26.724,687609,0
2012-10-05,26.759,27.026,26.515,26.816,603181,0
2012-10-08,26.751,26.772,26.565,26.772,548685,0
2012-10-09,26.772,26.808,26.599,26.599,620265,0
2012-10-10,26.633,26.798,26.44,26.798,1225875,0
2012-10-11,26.932,26.95,26.734,26.759,565371,0
2012-10-12,26.772,26.899,26.716,26.759,446307,0
2012-10-15,26.798,26.816,26.475,26.751,1294062,0
2012-10-16,26.798,26.883,26.766,26.867,957937,0
2012-10-17,26.788,26.841,26.616,26.698,1059522,0
2012-10-18,26.716,27.083,26.716,27.026,838508,0
2012-10-19,27.009,27.119,26.823,26.892,1122677,0
2012-10-22,26.899,26.95,26.589,26.665,817875,0
2012-10-23,26.482,26.557,26.214,26.256,1214724,0
2012-10-24,26.44,26.44,26.146,26.263,472224,0
2012-10-25,26.349,26.465,25.846,26.114,801828,0
2012-10-26,26.206,26.257,26.013,26.072,1213663,0
2012-10-31,26.106,26.543,25.987,26.493,1061681,0
2012-11-01,26.661,26.929,26.5,26.794,1111722,0
2012-11-02,27.2,27.62,27.081,27.326,1866973,0
2012-11-05,27.326,27.711,27.09,27.434,1220683,0
2012-11-06,27.571,27.571,27.125,27.36,580329,0
2012-11-07,27.233,27.571,27.14,27.4,1080606,0
2012-11-08,27.368,27.51,27.108,27.216,767634,0
2012-11-09,27.166,27.443,27.015,27.13,753646,0
2012-11-12,27.19,27.19,26.855,26.938,379687,0
2012-11-13,26.837,27.226,26.729,26.957,484876,0
2012-11-14,26.989,27.038,26.351,26.443,504755,0
2012-11-15,26.408,26.675,26.18,26.325,516262,0
2012-11-16,26.316,26.567,26.189,26.425,1074921,0
2012-11-19,26.567,27.031,26.5,26.803,790740,0
2012-11-20,26.837,27.09,26.637,27.031,731227,0
2012-11-21,27.09,27.149,26.777,27.09,554415,0
2012-11-23,27.2,27.344,27.072,27.284,173998,0
2012-11-26,27.098,27.528,27.024,27.354,843074,0
2012-11-27,27.392,27.4,26.888,27.2,673622,0
2012-11-28,27.2,27.226,26.881,26.888,702318,0
2012-11-29,27.031,27.298,26.794,27.29,790464,0
2012-11-30,27.267,27.729,27.13,27.68,1518441,0
2012-12-03,27.782,27.933,27.571,27.774,638292,0
2012-12-04,27.674,27.829,27.427,27.765,583666,0
2012-12-05,27.687,27.94,27.501,27.782,770794,0
2012-12-06,27.789,27.984,27.687,27.782,680088,0
2012-12-07,27.914,27.957,27.738,27.822,636247,0
2012-12-10,27.838,28.059,27.711,27.829,387811,0
2012-12-11,27.914,27.992,27.829,27.984,489825,0
2012-12-12,28.034,28.099,27.647,27.992,801664,0
2012-12-13,27.933,28.016,27.61,27.765,473748,0
2012-12-14,28.142,28.142,27.711,27.933,500686,0
2012-12-17,28.697,28.697,27.813,28.241,1476683,0
2012-12-18,28.194,28.334,28.049,28.318,851033,0
2012-12-19,28.289,28.445,28.225,28.289,684726,0
2012-12-20,28.311,28.53,28.241,28.53,492842,0
2012-12-21,28.251,28.714,28.194,28.572,1066943,0
2012-12-24,28.496,28.755,28.318,28.605,223514,0
2012-12-26,28.612,28.722,28.53,28.59,589031,0
2012-12-27,28.581,29.01,28.479,28.983,1157617,0
2012-12-28,28.774,28.992,28.64,28.731,443299,0
2012-12-31,28.683,28.865,28.597,28.792,355738,0
2013-01-02,29.195,29.329,28.935,29.044,748301,0
2013-01-03,29,29.203,28.824,29.01,685534,0
2013-01-04,28.142,28.925,28.142,28.917,1649741,0
2013-01-07,28.964,29.169,28.816,29.085,765117,0
2013-01-08,29.127,29.152,28.943,29.11,547378,0
2013-01-09,29.212,29.448,29.11,29.313,553531,0
2013-01-10,29.389,29.43,29.186,29.403,558375,0
2013-01-11,29.338,29.538,29.169,29.438,645824,0
2013-01-14,29.397,29.547,29.295,29.506,447032,0
2013-01-15,29.601,29.657,29.38,29.631,785975,0
2013-01-16,29.532,29.647,29.43,29.499,883867,0
2013-01-17,29.608,29.624,29.329,29.438,841560,0
2013-01-18,29.513,29.532,29.295,29.506,1421999,0
2013-01-22,29.564,29.827,29.532,29.792,703881,0
2013-01-23,29.735,29.836,29.631,29.758,500934,0
2013-01-24,29.717,29.867,29.532,29.792,923567,0
2013-01-25,29.867,29.978,29.735,29.892,616794,0
2013-01-28,29.962,29.985,29.511,29.936,818311,0
2013-01-29,30.037,30.113,29.91,30.037,784643,0
2013-01-30,30.063,30.072,29.774,29.919,827318,0
2013-01-31,29.919,30.153,29.757,29.995,1525907,0
2013-02-01,30.274,30.274,29.843,30.106,989165,0
2013-02-04,29.985,30.317,29.826,30.317,583685,0
2013-02-05,30.351,30.351,30.106,30.351,1010409,0
2013-02-06,30.19,30.384,30.13,30.29,590592,0
2013-02-07,30.31,30.335,30.13,30.19,426034,0
2013-02-08,30.233,30.553,30.153,30.538,440410,0
2013-02-11,30.587,30.639,30.412,30.529,630292,0
2013-02-12,30.419,30.89,30.419,30.883,935001,0
2013-02-13,30.732,30.816,29.985,30.402,2139762,0
2013-02-14,30.419,30.477,30.08,30.087,753386,0
2013-02-15,30.046,30.148,29.707,29.859,1880459,0
2013-02-19,29.919,30.063,29.791,30.028,1300991,0
2013-02-20,29.978,30.367,29.927,30.011,636114,0
2013-02-21,29.962,30.019,29.572,29.707,739352,0
2013-02-22,29.851,29.927,29.691,29.836,659624,0
2013-02-25,29.985,29.995,29.471,29.471,513030,0
2013-02-26,29.615,29.843,29.334,29.716,591979,0
2013-02-27,29.683,30.097,29.664,30.011,700698,0
2013-02-28,29.978,30.063,29.791,29.884,1256519,0
2013-03-01,29.818,29.995,29.599,29.953,468208,0
2013-03-04,29.995,30.265,29.884,30.113,561905,0
2013-03-05,30.255,30.513,30.08,30.434,620983,0
2013-03-06,30.513,30.513,30.13,30.434,527226,0
2013-03-07,30.486,30.486,30.233,30.281,494856,0
2013-03-08,30.29,30.384,29.884,30.122,568762,0
2013-03-11,30.122,30.162,29.936,30.072,377461,0
2013-03-12,30.046,30.2,29.8,29.919,322860,0
2013-03-13,29.927,30.063,29.707,29.851,329228,0
2013-03-14,29.953,30.037,29.843,29.892,436317,0
2013-03-15,29.774,30.153,29.698,30.14,1508569,0
2013-03-18,29.927,30.019,29.741,29.936,818900,0
2013-03-19,29.927,30.003,29.529,29.757,651089,0
2013-03-20,29.836,29.945,29.757,29.936,207545,0
2013-03-21,29.843,30.444,29.843,29.97,1291284,0
2013-03-22,30.028,30.241,30.019,30.162,542986,0
2013-03-25,30.274,30.444,30.153,30.265,399367,0
2013-03-26,30.376,30.504,30.3,30.412,509412,0
2013-03-27,30.3,30.538,30.255,30.426,562170,0
2013-03-28,30.495,30.679,30.444,30.639,417270,0
2013-04-01,30.613,30.713,30.444,30.596,372820,0
2013-04-02,30.774,30.842,30.639,30.767,337824,0
2013-04-03,30.782,30.852,30.639,30.656,328497,0
2013-04-04,30.808,31.297,30.689,31.231,510829,0
2013-04-05,31.046,31.485,30.927,31.358,633024,0
2013-04-08,31.385,31.629,31.349,31.545,505937,0
2013-04-09,31.612,31.664,31.367,31.492,502885,0
2013-04-10,31.578,31.791,31.477,31.612,467442,0
2013-04-11,31.647,32.121,31.578,31.907,909528,0
2013-04-12,31.814,32.019,31.714,31.893,523050,0
2013-04-15,31.797,31.933,31.171,31.196,766817,0
2013-04-16,31.434,31.545,31.187,31.545,765280,0
2013-04-17,31.469,31.485,31.055,31.206,793468,0
2013-04-18,31.289,31.332,30.978,31.163,1122824,0
2013-04-19,31.289,31.459,31.148,31.317,1614735,0
2013-04-22,31.502,31.512,31.157,31.34,763789,0
2013-04-23,31.502,31.502,31.163,31.418,1023273,0
2013-04-24,31.451,31.53,31.267,31.358,925150,0
2013-04-25,31.402,31.469,31.105,31.157,999824,0
2013-04-26,31.286,31.482,31.081,31.39,863666,0
2013-04-29,31.543,31.628,31.44,31.49,444967,0
2013-04-30,31.5,31.68,31.457,31.628,1402852,0
2013-05-01,31.672,31.766,31.255,31.543,1070172,0
2013-05-02,31.73,31.823,31.365,31.482,1015063,0
2013-05-03,33.537,33.614,30.886,31.68,701369,0
2013-05-06,31.747,31.925,31.645,31.784,592547,0
2013-05-07,31.841,31.907,31.68,31.814,545651,0
2013-05-08,31.721,31.907,31.62,31.823,646852,0
2013-05-09,31.907,31.925,31.592,31.687,1019553,0
2013-05-10,31.645,31.917,31.56,31.775,595757,0
2013-05-13,31.805,31.885,31.62,31.876,801419,0
2013-05-14,31.851,32.388,31.851,32.343,930918,0
2013-05-15,32.36,32.864,32.158,32.864,862969,0
2013-05-16,32.797,32.907,32.224,32.295,2005240,0
2013-05-17,32.352,32.649,32.295,32.614,533150,0
2013-05-20,32.622,32.658,32.343,32.411,465772,0
2013-05-21,32.438,32.759,32.438,32.677,415789,0
2013-05-22,32.622,32.924,31.721,31.832,559058,0
2013-05-23,31.569,31.645,31.135,31.201,627466,0
2013-05-24,31.152,31.313,30.724,31.227,350432,0
2013-05-28,31.457,31.569,30.597,30.836,692240,0
2013-05-29,30.614,30.826,29.687,29.949,1146378,0
2013-05-30,29.959,30.273,29.668,29.702,552191,0
2013-05-31,29.741,29.765,29.252,29.381,1049935,0
2013-06-03,29.395,29.805,28.96,29.566,711320,0
2013-06-04,29.616,29.711,29.191,29.31,682160,0
2013-06-05,29.226,29.506,29.165,29.379,615078,0
2013-06-06,29.523,30.138,29.302,30.138,695542,0
2013-06-07,30.214,30.248,29.43,29.668,742530,0
2013-06-10,29.761,29.805,29.379,29.395,452039,0
2013-06-11,29.047,29.336,28.682,28.696,656598,0
2013-06-12,28.731,28.866,28.159,28.219,572168,0
2013-06-13,28.168,29.131,28.168,29.131,846221,0
2013-06-14,29.055,29.566,28.937,29.268,376696,0
2013-06-17,29.43,29.548,29.124,29.284,543781,0
2013-06-18,29.302,29.616,29.114,29.345,223107,0
2013-06-19,29.64,29.787,28.329,28.448,464186,0
2013-06-20,28.168,28.374,27.392,27.487,548410,0
2013-06-21,27.632,28.059,27.172,27.81,1184622,0
2013-06-24,27.427,28.084,26.874,27.574,970540,0
2013-06-25,27.793,27.939,27.53,27.803,953487,0
2013-06-26,28.024,28.178,27.788,27.99,1022362,0
2013-06-27,28.219,28.731,28.219,28.722,820958,0
2013-06-28,28.731,28.792,28.178,28.509,1153529,0
2013-07-01,28.682,28.917,28.282,28.391,481848,0
2013-07-02,28.314,28.902,28.314,28.902,662684,0
2013-07-03,28.74,28.875,28.465,28.527,956847,0
2013-07-05,28.588,28.764,28.126,28.485,1009485,0
2013-07-08,28.518,28.917,28.448,28.696,667634,0
2013-07-09,28.755,29.063,28.696,28.902,465328,0
2013-07-10,28.816,29.182,28.706,29.165,449614,0
2013-07-11,29.457,29.907,29.371,29.898,701887,0
2013-07-12,29.925,29.925,29.575,29.694,349600,0
2013-07-15,29.694,29.872,29.523,29.603,476396,0
2013-07-16,29.566,29.787,29.447,29.779,790111,0
2013-07-17,29.865,30.034,29.633,29.992,513970,0
2013-07-18,30.044,30.309,29.898,30.299,407947,0
2013-07-19,30.334,30.411,30.198,30.232,706934,0
2013-07-22,30.343,30.375,30.138,30.343,269464,0
2013-07-23,30.411,30.545,30.188,30.264,571571,0
2013-07-24,30.402,30.402,29.557,29.729,426949,0
2013-07-25,29.668,29.898,29.61,29.711,537211,0
2013-07-26,29.654,29.837,29.467,29.621,298847,0
2013-07-29,29.63,29.706,29.15,29.15,576547,0
2013-07-30,29.234,29.673,28.952,29.013,653727,0
2013-07-31,29.063,29.063,27.743,27.811,1013841,0
2013-08-01,28.017,28.276,27.891,28.026,1148327,0
2013-08-02,28.036,28.191,27.897,28.036,746243,0
2013-08-05,27.984,28.042,27.676,27.706,691957,0
2013-08-06,28.061,28.061,27.408,27.461,848263,0
2013-08-07,27.743,27.788,27.281,27.587,1318299,0
2013-08-08,27.676,27.844,27.613,27.69,397679,0
2013-08-09,27.168,28.051,27.168,27.803,703609,0
2013-08-12,27.862,27.862,27.528,27.641,591457,0
2013-08-13,27.724,27.828,27.038,27.1,591277,0
2013-08-14,26.987,27.132,26.715,27.031,665403,0
2013-08-15,26.877,26.877,26.329,26.621,421967,0
2013-08-16,26.517,26.542,26.037,26.037,647948,0
2013-08-19,26.052,26.156,25.777,25.847,666331,0
2013-08-20,25.899,26.742,25.899,26.668,678353,0
2013-08-21,26.686,26.843,26.19,26.37,534706,0
2013-08-22,26.482,26.759,26.276,26.705,561034,0
2013-08-23,26.798,26.945,26.654,26.742,459652,0
2013-08-26,26.817,26.817,26.491,26.585,444538,0
2013-08-27,26.509,26.78,26.311,26.585,299754,0
2013-08-28,26.56,26.603,26.354,26.517,390382,0
2013-08-29,26.456,26.654,26.337,26.638,273273,0
2013-08-30,26.722,26.877,26.44,26.456,505322,0
2013-09-03,26.593,26.603,25.899,26.251,568910,0
2013-09-04,26.32,26.78,26.071,26.765,831385,0
2013-09-05,26.78,26.833,26.585,26.668,1147466,0
2013-09-06,26.979,27.493,26.971,27.426,1183689,0
2013-09-09,27.426,27.897,27.183,27.897,1076833,0
2013-09-10,27.913,27.94,27.442,27.743,2107630,0
2013-09-11,27.788,27.948,27.641,27.913,876906,0
2013-09-12,27.854,28.036,27.613,27.715,633499,0
2013-09-13,27.803,27.854,27.648,27.793,400084,0
2013-09-16,28.205,28.247,27.913,28.051,622619,0
2013-09-17,28.008,28.215,27.752,27.913,698668,0
2013-09-18,27.537,28.575,27.47,28.429,1250530,0
2013-09-19,28.481,28.855,28.37,28.395,956863,0
2013-09-20,28.506,28.506,28.026,28.078,866430,0
2013-09-23,27.923,28.317,27.828,27.913,368565,0
2013-09-24,27.913,27.923,27.537,27.547,447476,0
2013-09-25,27.603,27.975,27.581,27.828,723840,0
2013-09-26,27.793,28.129,27.779,28.11,770624,0
2013-09-27,28.036,28.181,27.923,28.036,584654,0
2013-09-30,27.803,28.094,27.743,27.999,1397516,0
2013-10-01,27.94,28.566,27.906,28.239,1178815,0
2013-10-02,28.181,28.37,28.102,28.37,1286641,0
2013-10-03,28.276,28.386,28.026,28.198,1258875,0
2013-10-04,28.146,28.395,28.129,28.395,893406,0
2013-10-07,28.172,28.532,28.078,28.471,573174,0
2013-10-08,28.523,28.575,28.042,28.061,648716,0
2013-10-09,28.078,28.317,28.061,28.205,934345,0
2013-10-10,28.342,28.816,28.257,28.798,486578,0
2013-10-11,28.816,29.055,28.6,29.038,464944,0
2013-10-14,28.78,29.08,28.748,28.976,910759,0
2013-10-15,28.849,29.106,28.823,29.013,608535,0
2013-10-16,29.055,29.477,28.926,29.415,624065,0
2013-10-17,29.303,29.828,29.26,29.828,705753,0
2013-10-18,29.895,29.922,29.551,29.868,860116,0
2013-10-21,29.81,29.956,29.636,29.868,608970,0
2013-10-22,29.886,30.272,29.588,30.177,636782,0
2013-10-23,30.136,30.253,29.956,30.032,579847,0
2013-10-24,30.006,30.136,29.878,30.093,345024,0
2013-10-25,30.197,30.625,30.032,30.563,475060,0
2013-10-28,30.638,30.638,30.024,30.199,620333,0
2013-10-29,30.12,30.208,29.696,29.837,554032,0
2013-10-30,29.577,30.128,29.437,29.99,989937,0
2013-10-31,30.05,30.153,29.643,30.078,827422,0
2013-11-01,30.015,30.161,29.733,30.015,647560,0
2013-11-04,30.034,30.161,29.652,29.837,451024,0
2013-11-05,29.696,29.809,29.394,29.447,289761,0
2013-11-06,29.705,29.705,29.3,29.334,378711,0
2013-11-07,29.387,29.464,28.948,29.067,551606,0
2013-11-08,30.535,30.535,28.341,28.721,492554,0
2013-11-11,28.721,28.989,28.625,28.858,438223,0
2013-11-12,28.961,28.961,28.445,28.695,358470,0
2013-11-13,28.643,28.858,28.523,28.816,311662,0
2013-11-14,28.792,29.197,28.721,29.016,295200,0
2013-11-15,29.136,29.635,28.939,29.178,333043,0
2013-11-18,29.205,29.343,28.912,29.119,404079,0
2013-11-19,29.197,29.327,28.919,28.948,504734,0
2013-11-20,28.955,29.283,28.411,28.671,679489,0
2013-11-21,28.73,29.3,28.713,29.136,635668,0
2013-11-22,29.074,29.11,28.721,28.929,371975,0
2013-11-25,28.998,28.998,28.616,28.695,498391,0
2013-11-26,28.782,28.825,28.523,28.549,456562,0
2013-11-27,28.523,28.695,28.377,28.643,272968,0
2013-11-29,28.74,28.939,28.316,28.54,291196,0
2013-12-02,28.462,28.635,28.084,28.152,505145,0
2013-12-03,28.048,28.204,27.893,28.014,439001,0
2013-12-04,27.832,28.107,27.679,27.961,503279,0
2013-12-05,27.928,28.048,27.626,27.953,548219,0
2013-12-06,28.058,28.377,28.023,28.307,328382,0
2013-12-09,28.323,28.445,28.048,28.245,496879,0
2013-12-10,28.307,28.549,28.16,28.341,619387,0
2013-12-11,28.332,28.332,27.644,27.652,652291,0
2013-12-12,27.634,27.887,27.352,27.391,444520,0
2013-12-13,27.559,27.849,27.332,27.418,551491,0
2013-12-16,27.549,27.679,27.391,27.453,276260,0
2013-12-17,27.549,27.583,27.184,27.472,761410,0
2013-12-18,27.435,27.902,27.099,27.79,748643,0
2013-12-19,28.117,28.265,27.352,27.719,1133924,0
2013-12-20,27.747,28.058,27.737,28.048,889187,0
2013-12-23,28.117,28.135,27.747,27.765,474070,0
2013-12-24,27.719,27.798,27.566,27.719,133294,0
2013-12-26,27.747,27.937,27.589,27.626,301481,0
2013-12-27,27.626,27.644,27.296,27.589,405525,0
2013-12-30,27.597,27.877,27.597,27.747,449301,0
2013-12-31,27.756,27.887,27.583,27.634,711574,0
2014-01-02,27.566,27.824,27.494,27.824,547419,0
2014-01-03,27.877,28.197,27.79,28.135,649298,0
2014-01-06,28.189,28.316,28.004,28.099,839404,0
2014-01-07,28.126,28.307,28.066,28.179,802382,0
2014-01-08,28.179,28.265,27.756,28.048,1127598,0
2014-01-09,28.152,28.213,27.815,27.849,1080448,0
2014-01-10,28.014,28.385,28.014,28.377,811725,0
2014-01-13,28.506,29.119,28.445,28.556,2320982,0
2014-01-14,28.532,29.23,28.532,29.119,1971814,0
2014-01-15,29.215,29.643,29.205,29.419,1379580,0
2014-01-16,29.283,29.549,29.17,29.37,1592881,0
2014-01-17,29.464,29.507,28.948,29.006,6257153,0
2014-01-21,29.152,29.378,28.97,29.352,1041303,0
2014-01-22,29.411,29.558,29.36,29.474,945207,0
2014-01-23,29.37,29.54,29.308,29.474,809032,0
2014-01-24,29.352,29.429,29.188,29.248,1086507,0
2014-01-27,29.197,29.457,28.886,29.067,1283273,0
2014-01-28,29.062,29.28,28.757,28.766,1050841,0
2014-01-29,28.645,28.757,28.306,28.331,999877,0
2014-01-30,28.49,28.749,28.462,28.673,727470,0
2014-01-31,28.421,29.097,28.219,29.001,788751,0
2014-02-03,29.028,29.028,28.557,28.664,987073,0
2014-02-04,28.794,29.001,28.541,28.951,1124550,0
2014-02-05,28.828,28.983,28.682,28.749,667174,0
2014-02-06,28.845,29.157,28.794,28.828,582802,0
2014-02-07,28.898,29.184,28.794,29.001,1106900,0
2014-02-10,29.046,29.462,28.853,29.384,873459,0
2014-02-11,29.409,29.498,29.235,29.409,889668,0
2014-02-12,29.392,29.409,28.515,28.785,1609382,0
2014-02-13,28.714,29.505,28.524,29.418,990460,0
2014-02-14,29.409,29.498,29.253,29.376,855250,0
2014-02-18,29.472,29.522,29.201,29.522,895078,0
2014-02-19,29.427,30.026,29.35,29.887,799504,0
2014-02-20,29.81,30.062,29.69,29.845,498104,0
2014-02-21,29.862,30.053,29.723,29.905,333758,0
2014-02-24,29.924,30.097,29.696,29.696,441974,0
2014-02-25,29.662,30.017,29.611,29.983,356277,0
2014-02-26,29.992,30.026,29.586,29.681,721944,0
2014-02-27,29.681,29.869,29.513,29.642,344595,0
2014-02-28,29.618,29.948,29.532,29.81,748124,0
2014-03-03,29.681,29.887,29.392,29.801,624898,0
2014-03-04,29.983,30.383,29.887,30.374,671302,0
2014-03-05,30.383,30.411,29.914,30.306,737812,0
2014-03-06,30.296,30.506,30.097,30.454,742366,0
2014-03-07,30.383,30.391,29.853,30.008,752353,0
2014-03-10,29.975,30.173,29.819,30.173,993149,0
2014-03-11,30.097,30.366,29.983,30.106,765924,0
2014-03-12,30.001,30.322,29.924,30.306,790358,0
2014-03-13,30.296,30.341,30.097,30.202,566982,0
2014-03-14,30.183,30.411,30.123,30.245,464721,0
2014-03-17,30.332,30.478,30.252,30.411,460305,0
2014-03-18,30.356,30.611,30.278,30.531,391977,0
2014-03-19,30.531,30.74,29.862,29.887,708309,0
2014-03-20,29.733,30.131,29.594,30.071,736211,0
2014-03-21,30.097,30.454,30.026,30.411,1058016,0
2014-03-24,30.418,30.454,29.853,30.155,452149,0
2014-03-25,30.26,30.426,30.017,30.219,511847,0
2014-03-26,30.306,30.322,29.862,29.948,379935,0
2014-03-27,29.887,30.228,29.828,30.155,735529,0
2014-03-28,30.211,30.374,30.123,30.202,750064,0
2014-03-31,30.236,30.565,30.026,30.411,785020,0
2014-04-01,30.454,30.618,30.278,30.611,896648,0
2014-04-02,30.601,30.791,30.434,30.573,565096,0
2014-04-03,30.662,30.767,30.411,30.541,824549,0
2014-04-04,30.557,30.74,30.411,30.462,582824,0
2014-04-07,30.411,31.009,30.401,30.767,794598,0
2014-04-08,30.782,30.982,30.611,30.947,444511,0
2014-04-09,31.025,31.122,30.712,30.975,619779,0
2014-04-10,31.086,31.286,30.573,30.581,1237241,0
2014-04-11,30.478,30.767,30.245,30.286,1829644,0
2014-04-14,30.478,31.025,30.356,30.767,1331421,0
2014-04-15,30.854,31.338,30.774,31.278,907867,0
2014-04-16,31.366,31.532,31.217,31.375,1240777,0
2014-04-17,31.375,31.425,30.835,30.878,2813357,0
2014-04-21,30.878,31.077,30.817,30.975,404855,0
2014-04-22,31.009,31.244,30.731,31.235,766802,0
2014-04-23,31.262,31.286,30.913,31.015,667773,0
2014-04-24,31.07,31.286,30.922,31.286,390903,0
2014-04-25,31.235,31.254,31.044,31.077,512024,0
2014-04-28,31.209,31.412,31.034,31.394,483889,0
2014-04-29,31.412,31.577,31.131,31.427,679535,0
2014-04-30,31.061,31.34,30.893,31.209,1097324,0
2014-05-01,31.166,31.209,30.746,31.077,1092032,0
2014-05-02,31.044,31.236,30.885,31.158,698392,0
2014-05-05,30.999,31.255,30.921,31.2,342483,0
2014-05-06,31.174,31.174,30.981,31.07,292064,0
2014-05-07,31.07,31.412,31.015,31.358,703144,0
2014-05-08,31.34,31.569,31.245,31.437,547144,0
2014-05-09,31.437,31.472,31.218,31.358,469215,0
2014-05-12,31.427,31.656,31.315,31.463,818088,0
2014-05-13,31.453,31.771,31.19,31.226,251503,0
2014-05-14,31.236,31.273,30.991,31.141,713769,0
2014-05-15,31.131,31.245,30.86,30.991,681040,0
2014-05-16,31.025,31.2,30.939,31.19,1113656,0
2014-05-19,31.166,31.263,30.966,31.061,552537,0
2014-05-20,31.122,31.28,30.885,30.93,835682,0
2014-05-21,30.912,31.105,30.683,30.833,989632,0
2014-05-22,30.842,30.939,30.693,30.71,668684,0
2014-05-23,30.772,31.061,30.701,30.93,413562,0
2014-05-27,31.077,31.305,30.981,31.218,553310,0
2014-05-28,31.166,31.19,30.815,31.015,845389,0
2014-05-29,31.034,31.086,30.902,30.939,940875,0
2014-05-30,30.912,31.226,30.902,30.981,1218129,0
2014-06-02,31.044,31.647,30.974,31.56,780120,0
2014-06-03,31.517,31.733,31.463,31.592,377950,0
2014-06-04,31.56,31.699,31.296,31.602,370052,0
2014-06-05,31.517,32.128,31.517,32.059,648794,0
2014-06-06,32.119,32.119,31.682,31.884,521775,0
2014-06-09,31.867,32.164,31.479,31.585,527520,0
2014-06-10,31.497,31.621,31.236,31.305,640219,0
2014-06-11,31.236,31.322,30.885,30.981,721510,0
2014-06-12,30.921,30.981,30.623,30.912,438821,0
2014-06-13,30.93,30.93,30.553,30.852,428820,0
2014-06-16,30.852,30.93,30.537,30.623,385849,0
2014-06-17,30.597,30.789,30.413,30.718,449926,0
2014-06-18,30.701,31.015,30.537,30.946,993921,0
2014-06-19,30.893,31.15,30.807,31.053,629096,0
2014-06-20,31.095,31.19,30.824,31.122,703927,0
2014-06-23,31.095,31.236,30.86,30.893,583577,0
2014-06-24,30.877,31.061,30.756,30.981,461113,0
2014-06-25,30.974,31.061,30.756,30.852,364312,0
2014-06-26,30.852,30.93,30.473,30.561,626977,0
2014-06-27,30.512,30.718,30.439,30.623,1643498,0
2014-06-30,30.578,30.701,30.379,30.587,937605,0
2014-07-01,30.668,30.902,30.458,30.833,691112,0
2014-07-02,30.833,30.833,30.544,30.668,512290,0
2014-07-03,30.651,30.651,30.36,30.422,606509,0
2014-07-07,30.413,30.623,30.413,30.597,552192,0
2014-07-08,30.561,30.772,30.561,30.737,488438,0
2014-07-09,30.737,30.815,30.561,30.737,367349,0
2014-07-10,30.569,30.902,30.528,30.78,438656,0
2014-07-11,30.842,30.912,30.502,30.693,477090,0
2014-07-14,30.71,30.939,30.676,30.893,752151,0
2014-07-15,30.885,30.981,30.756,30.877,831074,0
2014-07-16,30.902,30.956,30.746,30.921,986740,0
2014-07-17,30.921,31.07,30.765,30.999,1004908,0
2014-07-18,31.122,31.287,31.008,31.236,679711,0
2014-07-21,31.263,31.263,31.061,31.122,501910,0
2014-07-22,31.218,31.305,31.158,31.226,488931,0
2014-07-23,31.296,31.427,31.19,31.427,420290,0
2014-07-24,31.437,31.437,31.15,31.19,469180,0
2014-07-25,31.113,31.218,30.956,30.966,396612,0
2014-07-28,30.876,31.281,30.691,31.141,354189,0
2014-07-29,31.078,31.114,30.912,30.912,325023,0
2014-07-30,30.868,31.078,30.701,30.832,393103,0
2014-07-31,30.621,30.823,30.445,30.517,525204,0
2014-08-01,30.47,30.771,30.25,30.455,443513,0
2014-08-04,30.488,30.701,30.25,30.543,578372,0
2014-08-05,30.402,30.534,30.243,30.295,486922,0
2014-08-06,30.048,30.348,29.592,29.907,1413461,0
2014-08-07,29.907,30.119,29.802,30.004,787321,0
2014-08-08,30.058,30.269,29.996,30.18,924269,0
2014-08-11,30.243,30.517,30.076,30.478,918230,0
2014-08-12,30.427,30.604,30.17,30.259,840573,0
2014-08-13,30.269,30.543,30.225,30.526,751694,0
2014-08-14,30.534,30.675,30.392,30.488,469745,0
2014-08-15,30.534,30.691,30.402,30.445,952107,0
2014-08-18,30.594,30.691,30.402,30.691,1217609,0
2014-08-19,30.675,30.823,30.604,30.736,585352,0
2014-08-20,30.649,30.788,30.508,30.658,606626,0
2014-08-21,30.708,30.832,30.649,30.691,665535,0
2014-08-22,30.681,30.681,30.2,30.25,1282323,0
2014-08-25,30.402,30.402,30.128,30.25,566112,0
2014-08-26,30.277,30.419,30.269,30.295,481780,0
2014-08-27,30.374,30.445,30.19,30.427,717716,0
2014-08-28,30.412,30.567,30.383,30.517,392584,0
2014-08-29,30.55,30.763,30.412,30.744,433179,0
2014-09-02,30.744,30.868,30.675,30.736,652625,0
2014-09-03,30.884,30.884,30.691,30.823,564754,0
2014-09-04,30.842,30.966,30.584,30.701,545378,0
2014-09-05,30.649,30.974,30.649,30.966,485525,0
2014-09-08,30.902,31.015,30.771,30.851,276751,0
2014-09-09,30.814,30.902,30.779,30.823,356544,0
2014-09-10,30.681,30.779,30.383,30.402,446008,0
2014-09-11,30.331,30.526,30.259,30.348,303514,0
2014-09-12,30.17,30.331,29.362,29.529,482072,0
2014-09-15,29.609,29.67,29.273,29.431,388630,0
2014-09-16,29.529,29.838,29.404,29.758,652854,0
2014-09-17,29.872,30.083,29.758,29.881,681573,0
2014-09-18,30.021,30.021,29.537,29.554,562345,0
2014-09-19,29.651,29.766,29.38,29.45,1104273,0
2014-09-22,29.422,29.468,29.203,29.203,463578,0
2014-09-23,29.158,29.213,28.895,28.94,853099,0
2014-09-24,28.93,29.194,28.719,28.737,622335,0
2014-09-25,28.692,28.78,28.551,28.667,450698,0
2014-09-26,28.611,29.124,28.525,29.036,574831,0
2014-09-29,29.256,29.265,28.78,28.992,565433,0
2014-09-30,28.95,29.036,28.727,28.816,536521,0
2014-10-01,28.816,29.045,28.761,28.93,594406,0
2014-10-02,28.851,29.07,28.648,29.019,579437,0
2014-10-03,29.213,29.213,28.913,29.133,612159,0
2014-10-06,29.133,29.404,29.027,29.327,635940,0
2014-10-07,29.256,29.38,29.036,29.036,618426,0
2014-10-08,29.115,29.785,29.098,29.775,799133,0
2014-10-09,29.704,30.102,29.68,29.829,941624,0
2014-10-10,29.802,30.225,29.68,29.689,571123,0
2014-10-13,29.67,30.392,29.641,30.109,1628613,0
2014-10-14,30.365,30.666,30.092,30.277,1111992,0
2014-10-15,30.119,30.402,29.881,29.943,1155611,0
2014-10-16,29.775,30.209,29.627,30.067,977593,0
2014-10-17,30.25,30.25,29.723,29.872,15443916,0
2014-10-20,30.031,30.392,30.031,30.392,1374064,0
2014-10-21,30.445,30.892,30.331,30.868,725778,0
2014-10-22,30.956,31.141,30.797,30.876,908126,0
2014-10-23,31.122,31.219,30.902,31.167,778915,0
2014-10-24,31.105,31.256,30.851,31.078,645750,0
2014-10-27,30.921,31.159,30.876,31.122,645606,0
2014-10-28,31.229,31.229,30.973,31.203,785167,0
2014-10-29,31.229,31.229,30.678,30.998,1105975,0
2014-10-30,30.875,31.399,30.761,31.399,665812,0
2014-10-31,31.567,31.734,31.399,31.717,729195,0
2014-11-03,31.752,32.001,31.682,31.901,825617,0
2014-11-04,31.901,32.126,31.762,32.098,500484,0
2014-11-05,32.222,32.267,31.91,32.106,704921,0
2014-11-06,32.064,32.187,31.743,31.813,533252,0
2014-11-07,31.795,31.893,31.477,31.674,531699,0
2014-11-10,31.62,32.081,31.539,32.024,417391,0
2014-11-11,32.091,32.091,31.772,31.976,409410,0
2014-11-12,32.018,32.034,31.514,31.628,741527,0
2014-11-13,31.628,31.893,31.486,31.788,586976,0
2014-11-14,31.717,31.887,31.523,31.628,433408,0
2014-11-17,31.494,31.861,31.494,31.804,489891,0
2014-11-18,31.861,31.938,31.682,31.869,823572,0
2014-11-19,31.893,32.177,31.717,32.098,771817,0
2014-11-20,32.098,32.258,31.887,31.966,901581,0
2014-11-21,32.171,32.231,31.986,32.231,486457,0
2014-11-24,32.356,32.497,32.222,32.471,656199,0
2014-11-25,32.54,32.54,32.346,32.356,692145,0
2014-11-26,32.356,32.605,32.356,32.454,506519,0
2014-11-28,32.426,32.851,32.336,32.435,362626,0
2014-12-01,32.383,32.646,32.177,32.364,607630,0
2014-12-02,32.25,32.842,32.054,32.685,901739,0
2014-12-03,32.675,32.792,32.48,32.646,504076,0
2014-12-04,32.685,32.832,32.445,32.809,394021,0
2014-12-05,32.72,32.762,32.416,32.744,550596,0
2014-12-08,32.637,32.966,32.488,32.72,643106,0
2014-12-09,32.54,32.924,32.505,32.879,383297,0
2014-12-10,32.782,32.938,32.637,32.72,354403,0
2014-12-11,32.753,32.938,32.72,32.889,373794,0
2014-12-12,32.792,32.986,32.605,32.605,422451,0
2014-12-15,32.685,32.695,31.852,31.966,775405,0
2014-12-16,31.539,32.081,31.494,31.804,1128733,0
2014-12-17,31.869,32.285,31.61,32.241,1040727,0
2014-12-18,32.373,32.605,32.212,32.605,904761,0
2014-12-19,32.54,32.772,32.392,32.589,1068810,0
2014-12-22,32.605,33.064,32.55,33.022,1011917,0
2014-12-23,33.038,33.206,32.816,32.914,685401,0
2014-12-24,33.013,33.251,32.879,32.948,194997,0
2014-12-26,33.073,33.286,32.832,33.022,226526,0
2014-12-29,32.938,33.355,32.87,33.26,330607,0
2014-12-30,33.135,33.482,33.118,33.384,353113,0
2014-12-31,33.463,33.658,32.762,32.772,714328,0
2015-01-02,32.957,33.233,32.8,33.206,702267,0
2015-01-05,33.135,33.642,33.03,33.429,905561,0
2015-01-06,33.552,33.987,33.456,33.959,1347732,0
2015-01-07,34.085,34.652,33.783,34.609,1090705,0
2015-01-08,34.403,34.687,34.316,34.528,1208991,0
2015-01-09,34.504,34.668,34.271,34.474,517914,0
2015-01-12,34.545,34.856,34.484,34.724,770183,0
2015-01-13,34.831,35.068,34.636,34.971,1029524,0
2015-01-14,34.813,35.386,34.687,35.37,989204,0
2015-01-15,35.442,35.468,35.122,35.405,777146,0
2015-01-16,35.468,35.982,35.254,35.947,933567,0
2015-01-20,36,36.027,35.193,35.37,1184711,0
2015-01-21,35.326,35.476,35.138,35.434,844657,0
2015-01-22,35.671,36.088,35.451,35.956,1242066,0
2015-01-23,36.027,36.178,35.395,35.574,1108145,0
2015-01-26,35.54,35.698,35.336,35.679,1029448,0
2015-01-27,35.618,35.823,35.583,35.656,561622,0
2015-01-28,35.761,36.144,35.502,35.539,882052,0
2015-01-29,35.547,35.735,35.296,35.529,1017968,0
2015-01-30,35.484,35.708,34.992,35.101,2183887,0
2015-02-02,35.101,35.154,34.317,35.111,917404,0
2015-02-03,35.048,35.529,34.932,35.52,795781,0
2015-02-04,35.378,35.484,35.031,35.056,806697,0
2015-02-05,35.065,35.565,34.95,35.547,565749,0
2015-02-06,35.423,35.52,34.378,34.522,1199491,0
2015-02-09,34.547,34.779,34.307,34.388,486077,0
2015-02-10,34.405,34.496,33.932,34.351,689683,0
2015-02-11,33.932,34.12,32.95,33.319,1345801,0
2015-02-12,32.959,33.236,32.916,33.014,1023201,0
2015-02-13,32.998,32.998,32.497,32.825,1021432,0
2015-02-17,32.793,33.057,32.597,32.727,709538,0
2015-02-18,32.753,32.925,32.424,32.925,820179,0
2015-02-19,32.81,32.833,32.209,32.238,1326820,0
2015-02-20,32.273,32.522,32.07,32.309,947854,0
2015-02-23,32.381,32.666,32.265,32.646,471231,0
2015-02-24,32.488,32.514,32.07,32.228,769406,0
2015-02-25,32.255,32.497,32.04,32.131,524203,0
2015-02-26,32.138,32.248,31.622,31.622,727681,0
2015-02-27,31.541,31.836,31.345,31.622,1366697,0
2015-03-02,31.594,31.952,31.345,31.443,998746,0
2015-03-03,31.408,31.668,31.151,31.649,786081,0
2015-03-04,31.587,31.64,30.908,31.014,672967,0
2015-03-05,31.22,31.426,31.07,31.266,775430,0
2015-03-06,30.856,30.856,30.142,30.445,1088654,0
2015-03-09,30.66,31.151,30.544,30.98,1238088,0
2015-03-10,30.917,31.266,30.758,31.113,787091,0
2015-03-11,31.132,31.274,31.061,31.239,876102,0
2015-03-12,31.435,31.684,31.31,31.478,465013,0
2015-03-13,31.417,31.525,31.006,31.183,670166,0
2015-03-16,31.283,31.711,31.095,31.408,635862,0
2015-03-17,31.337,31.649,31.274,31.478,491359,0
2015-03-18,31.443,32.102,31.274,31.942,655367,0
2015-03-19,31.799,32.148,31.775,32.022,505483,0
2015-03-20,32.112,32.443,32.05,32.371,1289547,0
2015-03-23,32.424,32.605,32.112,32.138,983052,0
2015-03-24,32.283,32.283,31.817,31.942,1242911,0
2015-03-25,32.022,32.327,31.587,31.702,1049082,0
2015-03-26,31.594,31.817,31.337,31.382,606378,0
2015-03-27,31.462,31.658,31.167,31.31,691130,0
2015-03-30,31.472,31.534,31.31,31.506,971502,0
2015-03-31,31.478,31.702,31.239,31.373,951392,0
2015-04-01,31.443,31.622,31.086,31.452,576667,0
2015-04-02,31.4,32.04,31.274,31.981,817696,0
2015-04-06,31.882,32.344,31.729,31.856,1200086,0
2015-04-07,31.792,31.836,31.183,31.193,532899,0
2015-04-08,31.31,31.452,31.203,31.4,688214,0
2015-04-09,31.4,31.452,30.73,30.748,499362,0
2015-04-10,30.944,31.3,30.936,30.98,1056594,0
2015-04-13,30.917,31.095,30.908,30.936,423423,0
2015-04-14,31.07,31.257,30.81,30.838,848861,0
2015-04-15,30.898,31.07,30.775,30.838,676234,0
2015-04-16,30.739,30.989,30.685,30.847,443362,0
2015-04-17,30.748,30.917,30.586,30.748,345282,0
2015-04-20,30.767,30.98,30.668,30.711,498743,0
2015-04-21,30.856,30.989,30.435,30.586,2418923,0
2015-04-22,30.641,30.838,30.526,30.651,695754,0
2015-04-23,30.651,30.917,30.569,30.72,839333,0
2015-04-24,30.748,30.864,30.561,30.613,906489,0
2015-04-27,30.596,30.81,30.462,30.517,821687,0
2015-04-28,30.565,30.727,30.376,30.503,641074,0
2015-04-29,30.582,31.16,30.306,30.674,1232447,0
2015-04-30,30.512,30.656,30.035,30.207,1940162,0
2015-05-01,30.207,30.628,30.188,30.466,980085,0
2015-05-04,30.582,30.897,30.521,30.619,670807,0
2015-05-05,30.557,30.557,30.025,30.125,685593,0
2015-05-06,30.168,30.25,29.989,30.224,683637,0
2015-05-07,30.242,30.592,30.062,30.493,769752,0
2015-05-08,30.871,31.33,30.78,30.78,657244,0
2015-05-11,30.656,30.897,30.277,30.405,991537,0
2015-05-12,30.207,30.521,29.829,30.466,590280,0
2015-05-13,30.637,30.809,30.296,30.367,1080250,0
2015-05-14,30.53,30.897,30.483,30.887,460472,0
2015-05-15,31.014,31.241,30.935,31.114,1739227,0
2015-05-18,30.997,31.142,30.863,30.879,701566,0
2015-05-19,30.907,30.98,30.727,30.863,501604,0
2015-05-20,30.907,31.053,30.809,30.935,474813,0
2015-05-21,30.997,31.033,30.574,30.592,813330,0
2015-05-22,30.493,30.817,30.439,30.647,376538,0
2015-05-26,30.574,30.665,30.332,30.349,608294,0
2015-05-27,30.332,30.701,30.198,30.665,871250,0
2015-05-28,30.656,30.772,30.53,30.656,463110,0
2015-05-29,30.656,30.78,30.159,30.25,1133614,0
2015-06-01,30.269,30.727,30.188,30.637,640421,0
2015-06-02,30.53,30.709,30.332,30.592,610565,0
2015-06-03,30.483,30.637,30.178,30.224,497826,0
2015-06-04,30.178,30.405,30.098,30.214,615890,0
2015-06-05,29.954,30.151,29.739,29.964,763635,0
2015-06-08,29.999,29.999,29.685,29.685,532844,0
2015-06-09,29.647,29.773,29.27,29.305,384012,0
2015-06-10,29.305,29.739,29.208,29.422,433136,0
2015-06-11,29.63,29.881,29.566,29.792,629186,0
2015-06-12,29.72,29.899,29.522,29.576,307390,0
2015-06-15,29.576,29.576,29.297,29.468,409667,0
2015-06-16,29.478,29.657,29.305,29.637,578090,0
2015-06-17,29.647,30.107,29.586,30.053,698266,0
2015-06-18,30.08,30.665,30.08,30.458,679701,0
2015-06-19,30.413,30.449,30.134,30.214,783534,0
2015-06-22,30.214,30.367,29.81,29.829,564416,0
2015-06-23,29.73,29.927,29.522,29.613,654295,0
2015-06-24,29.666,29.783,29.351,29.431,463917,0
2015-06-25,29.422,29.459,29.108,29.145,646574,0
2015-06-26,29.126,29.379,29.01,29.108,1979295,0
2015-06-29,29.118,29.36,28.669,28.685,668028,0
2015-06-30,28.776,28.82,28.47,28.514,1125299,0
2015-07-01,28.55,28.855,28.433,28.694,1552284,0
2015-07-02,28.948,29.252,28.794,29.046,570754,0
2015-07-06,28.938,29.226,28.912,29.118,730286,0
2015-07-07,29.279,29.685,29.09,29.63,617113,0
2015-07-08,29.496,29.666,29.37,29.621,561304,0
2015-07-09,29.676,29.81,29.45,29.63,1343173,0
2015-07-10,29.637,29.918,29.539,29.73,549074,0
2015-07-13,29.685,30.25,29.63,29.908,676812,0
2015-07-14,29.972,30.269,29.73,30.071,993390,0
2015-07-15,29.946,30.314,29.666,30.314,1188865,0
2015-07-16,30.357,30.521,29.17,29.199,2645875,0
2015-07-17,29.27,29.388,29.01,29.226,1296591,0
2015-07-20,29.208,29.496,29.099,29.422,519391,0
2015-07-21,29.404,29.621,29.37,29.37,608218,0
2015-07-22,29.388,29.522,29.325,29.379,421228,0
2015-07-23,29.379,29.379,28.902,29.108,541737,0
2015-07-24,29.027,29.226,28.972,29.09,361641,0
2015-07-27,29.118,29.379,28.813,28.902,633009,0
2015-07-28,28.898,29.241,28.789,29.115,638964,0
2015-07-29,29.087,29.514,29.016,29.379,528890,0
2015-07-30,29.296,29.37,29.006,29.016,778016,0
2015-07-31,29.216,29.669,29.133,29.479,691635,0
2015-08-03,29.506,29.713,29.341,29.533,397118,0
2015-08-04,29.568,29.694,29.225,29.304,456277,0
2015-08-05,29.497,29.741,29.159,29.469,961805,0
2015-08-06,29.422,29.558,29.006,29.431,608658,0
2015-08-07,29.713,29.849,29.324,29.777,757192,0
2015-08-10,29.867,29.949,29.623,29.795,568226,0
2015-08-11,29.786,30.031,29.659,29.814,525393,0
2015-08-12,29.733,30.068,29.506,30.049,708270,0
2015-08-13,30.012,30.321,29.631,30.157,560071,0
2015-08-14,30.068,30.386,29.977,30.348,420356,0
2015-08-17,30.321,30.612,30.213,30.594,612298,0
2015-08-18,30.575,30.784,30.449,30.748,511699,0
2015-08-19,30.63,30.63,30.176,30.356,540679,0
2015-08-20,30.222,30.295,29.942,29.995,498147,0
2015-08-21,29.841,30.012,29.45,29.479,1038056,0
2015-08-24,28.232,29.042,27.497,28.143,1395320,0
2015-08-25,28.623,28.623,27.645,27.754,1364093,0
2015-08-26,28.199,29.016,27.944,28.933,2006583,0
2015-08-27,29.069,29.578,28.923,29.35,908587,0
2015-08-28,29.331,29.37,29.061,29.324,562055,0
2015-08-31,29.278,29.341,28.696,28.714,1149893,0
2015-09-01,28.38,28.642,28.081,28.298,747387,0
2015-09-02,28.498,28.58,28.207,28.515,579024,0
2015-09-03,28.598,28.779,28.506,28.598,519743,0
2015-09-04,28.372,28.524,28.007,28.315,869471,0
2015-09-08,28.59,29.115,28.498,28.968,1124991,0
2015-09-09,29.143,29.225,28.687,28.76,769974,0
2015-09-10,28.816,29.187,28.662,28.779,602519,0
2015-09-11,28.714,29.414,28.598,29.404,604479,0
2015-09-14,29.422,29.487,29.27,29.431,499911,0
2015-09-15,29.422,29.669,29.216,29.597,543544,0
2015-09-16,29.615,29.985,29.414,29.923,396557,0
2015-09-17,29.985,30.557,29.733,30.068,564876,0
2015-09-18,29.777,30.449,29.777,29.969,1182286,0
2015-09-21,30.041,30.376,29.949,30.249,535721,0
2015-09-22,30.086,30.313,29.877,29.923,559739,0
2015-09-23,30.004,30.141,29.758,30.021,377493,0
2015-09-24,29.959,30.131,29.497,29.649,578289,0
2015-09-25,29.713,30.222,29.506,30.004,433247,0
2015-09-28,29.904,29.923,29.37,29.578,542074,0
2015-09-29,29.631,29.995,29.506,29.841,758734,0
2015-09-30,30.059,30.166,29.768,29.923,756642,0
2015-10-01,29.985,30.122,29.786,30.095,997837,0
2015-10-02,30.012,30.257,29.795,30.249,647228,0
2015-10-05,30.405,30.812,30.331,30.767,848162,0
2015-10-06,30.784,30.984,30.458,30.494,1092928,0
2015-10-07,30.531,31.149,30.504,31.049,1145265,0
2015-10-08,31.029,31.491,30.975,31.402,515336,0
2015-10-09,31.411,31.666,31.248,31.628,643151,0
2015-10-12,31.675,32.055,31.601,31.899,546170,0
2015-10-13,31.756,32.001,31.53,31.647,485479,0
2015-10-14,31.737,31.965,31.566,31.628,883575,0
2015-10-15,31.728,31.785,31.511,31.737,371324,0
2015-10-16,31.827,32.335,31.785,32.065,667061,0
2015-10-19,32.1,32.743,32.1,32.71,562801,0
2015-10-20,32.672,32.762,32.359,32.482,473375,0
2015-10-21,32.473,32.564,32.155,32.237,962248,0
2015-10-22,32.309,32.643,32.282,32.634,836856,0
2015-10-23,32.653,32.762,32.136,32.355,633344,0
2015-10-26,32.345,32.455,32.136,32.427,755210,0
2015-10-27,32.355,32.544,32.218,32.417,960154,0
2015-10-28,32.725,33.018,32.121,32.78,1085416,0
2015-10-29,32.441,32.751,32.322,32.368,1841697,0
2015-10-30,32.412,32.505,31.919,31.976,2057357,0
2015-11-02,31.976,32.708,31.946,32.679,909909,0
2015-11-03,32.579,32.615,32.185,32.24,888986,0
2015-11-04,32.258,32.349,31.919,31.986,1227553,0
2015-11-05,31.956,32.296,31.875,32.286,1042998,0
2015-11-06,32.011,32.221,31.005,31.169,935550,0
2015-11-09,30.949,31.134,30.565,31.052,922717,0
2015-11-10,31.032,31.581,30.996,31.306,756289,0
2015-11-11,31.362,31.472,31.086,31.416,452855,0
2015-11-12,31.316,31.535,31.124,31.407,880679,0
2015-11-13,31.453,31.518,30.676,30.676,619000,0
2015-11-16,30.638,30.813,30.363,30.758,402684,0
2015-11-17,30.695,30.885,30.574,30.638,437662,0
2015-11-18,30.711,30.867,30.473,30.804,484007,0
2015-11-19,30.894,31.052,30.703,30.933,690705,0
2015-11-20,31.042,31.296,30.977,31.076,760662,0
2015-11-23,31.143,31.261,30.996,31.152,836409,0
2015-11-24,31.06,31.06,30.521,30.748,1135253,0
2015-11-25,30.813,30.85,30.612,30.629,696498,0
2015-11-27,30.557,30.923,30.547,30.841,393394,0
2015-11-30,30.923,31.005,30.354,30.473,892485,0
2015-12-01,30.593,30.695,29.806,29.851,3833223,0
2015-12-02,29.75,29.861,29.203,29.303,1450986,0
2015-12-03,29.238,29.395,28.864,29.001,1499181,0
2015-12-04,29.056,29.704,29.056,29.68,607850,0
2015-12-07,29.689,29.779,29.513,29.724,886363,0
2015-12-08,29.815,29.944,29.54,29.825,993996,0
2015-12-09,29.695,30.136,29.597,29.68,1025728,0
2015-12-10,29.742,29.935,29.413,29.505,581945,0
2015-12-11,29.339,29.632,29.267,29.439,814660,0
2015-12-14,29.395,29.65,29.238,29.615,610466,0
2015-12-15,29.65,30.08,29.578,29.981,985397,0
2015-12-16,30.053,30.539,29.989,30.473,786455,0
2015-12-17,30.502,30.62,30.273,30.456,1790105,0
2015-12-18,30.337,30.428,30.127,30.127,1651069,0
2015-12-21,30.263,30.482,29.879,30.136,936644,0
2015-12-22,30.273,30.392,30.153,30.245,792606,0
2015-12-23,30.337,30.758,30.301,30.539,1319543,0
2015-12-24,30.492,30.676,30.318,30.482,272773,0
2015-12-28,30.464,30.658,30.318,30.638,421238,0
2015-12-29,30.759,31.063,30.712,30.822,735941,0
2015-12-30,30.777,30.97,30.551,30.583,733907,0
2015-12-31,30.564,30.648,30.078,30.105,1212014,0
2016-01-04,30.123,30.188,29.801,30.096,1207147,0
2016-01-05,30.113,30.827,30.113,30.676,1310661,0
2016-01-06,30.456,30.68,30.309,30.648,1326141,0
2016-01-07,30.336,30.446,30.168,30.208,942781,0
2016-01-08,30.336,30.446,29.875,29.93,868410,0
2016-01-11,29.957,30.113,29.847,29.947,777869,0
2016-01-12,30.26,30.27,29.699,29.847,886464,0
2016-01-13,29.866,30.078,29.359,29.387,594135,0
2016-01-14,29.415,29.6,28.962,28.982,1099652,0
2016-01-15,28.631,28.909,28.346,28.862,1088519,0
2016-01-19,29.064,29.551,29.046,29.423,1224589,0
2016-01-20,29.155,29.323,28.309,28.972,1413653,0
2016-01-21,29.148,29.59,28.899,29.238,936591,0
2016-01-22,29.515,30.012,29.431,29.847,912298,0
2016-01-25,29.673,29.976,29.208,29.359,931828,0
2016-01-26,29.415,29.847,29.369,29.847,946123,0
2016-01-27,29.359,29.732,29.071,29.285,807539,0
2016-01-28,29.416,29.593,29.007,29.212,1100568,0
2016-01-29,29.388,29.768,29.267,29.712,2626037,0
2016-02-01,29.637,30.111,29.397,29.972,965041,0
2016-02-02,29.972,30.075,29.703,29.945,1035294,0
2016-02-03,30.083,30.381,29.861,30.242,957196,0
2016-02-04,30.047,30.269,29.74,29.982,986630,0
2016-02-05,29.824,29.888,29.539,29.553,700098,0
2016-02-08,29.471,29.573,28.57,28.931,932871,0
2016-02-09,28.644,28.979,28.421,28.458,1008155,0
2016-02-10,28.812,28.905,27.539,27.798,1842044,0
2016-02-11,27.705,28.104,27.36,27.559,953118,0
2016-02-12,27.724,28.095,27.519,28.078,732073,0
2016-02-16,28.848,29.017,28.678,28.868,1036490,0
2016-02-17,29.043,29.369,28.886,29.081,725490,0
2016-02-18,29.033,29.619,28.802,29.603,823911,0
2016-02-19,29.471,29.593,29.33,29.359,486128,0
2016-02-22,29.527,29.768,29.49,29.527,385604,0
2016-02-23,29.369,29.748,29.369,29.619,286242,0
2016-02-24,29.517,29.694,29.33,29.563,403531,0
2016-02-25,29.722,30.344,29.722,30.259,656605,0
2016-02-26,30.176,30.336,30.018,30.018,386434,0
2016-02-29,30.065,30.242,29.74,29.796,560347,0
2016-03-01,29.936,30.512,29.924,30.512,615859,0
2016-03-02,30.473,31.236,30.288,31.217,728598,0
2016-03-03,31.255,31.486,31.041,31.449,696781,0
2016-03-04,31.376,31.57,31.226,31.551,726532,0
2016-03-07,31.495,31.785,31.356,31.71,598727,0
2016-03-08,31.625,31.849,31.328,31.439,514585,0
2016-03-09,31.439,31.598,31.416,31.598,834475,0
2016-03-10,31.756,31.785,31.412,31.746,700970,0
2016-03-11,32.091,32.295,31.932,32.266,645226,0
2016-03-14,32.202,32.398,31.923,32.369,687114,0
2016-03-15,32.155,32.499,32.155,32.462,334618,0
2016-03-16,32.323,33,32.295,32.899,526175,0
2016-03-17,32.823,33.493,32.722,33.445,717165,0
2016-03-18,33.371,33.539,33.168,33.391,1479696,0
2016-03-21,33.261,33.512,32.842,32.879,541832,0
2016-03-22,32.73,32.972,32.593,32.815,571408,0
2016-03-23,32.778,32.87,32.602,32.602,505955,0
2016-03-24,32.508,32.646,32.313,32.629,316031,0
2016-03-28,32.656,32.768,32.527,32.748,306137,0
2016-03-29,32.778,33.539,32.748,33.539,483504,0
2016-03-30,33.633,33.727,33.441,33.473,397141,0
2016-03-31,33.473,33.912,33.386,33.8,806843,0
2016-04-01,33.687,34.17,33.455,34.097,883740,0
2016-04-04,33.818,34.375,33.738,33.8,557523,0
2016-04-05,33.642,33.761,33.53,33.604,514290,0
2016-04-06,33.557,33.887,33.483,33.845,437532,0
2016-04-07,33.742,33.854,33.437,33.483,742095,0
2016-04-08,33.8,33.873,33.473,33.624,717760,0
2016-04-11,33.687,33.8,33.543,33.548,769603,0
2016-04-12,33.697,34.134,33.548,34.097,1196938,0
2016-04-13,34.207,34.263,33.697,34.197,1270257,0
2016-04-14,34.134,34.217,33.836,34.152,1151199,0
2016-04-15,34.087,34.617,34.087,34.496,1133549,0
2016-04-18,34.384,34.734,34.325,34.56,672088,0
2016-04-19,34.56,34.724,34.458,34.569,439455,0
2016-04-20,34.496,34.68,34.31,34.356,690954,0
2016-04-21,34.281,34.3,33.261,33.269,976843,0
2016-04-22,33.371,33.595,33.168,33.437,735649,0
2016-04-25,33.261,33.53,33.085,33.437,737408,0
2016-04-26,33.437,33.733,33.214,33.269,1102736,0
2016-04-27,33.406,33.93,32.862,33.649,1380174,0
2016-04-28,33.555,33.8,33.396,33.509,627098,0
2016-04-29,33.406,33.541,32.704,32.88,1088699,0
2016-05-02,33.068,33.515,33.068,33.358,619491,0
2016-05-03,33.358,33.387,33.049,33.331,466267,0
2016-05-04,33.078,33.771,33.078,33.667,891985,0
2016-05-05,33.686,33.751,33.339,33.358,614647,0
2016-05-06,33.348,33.921,33.049,33.913,512115,0
2016-05-09,33.94,34.325,33.846,34.325,620842,0
2016-05-10,34.456,34.456,34.035,34.418,1193659,0
2016-05-11,34.408,34.615,33.233,33.387,1435467,0
2016-05-12,33.406,33.509,32.88,33.236,1507711,0
2016-05-13,33.03,33.059,32.336,32.665,1271311,0
2016-05-16,32.665,32.994,32.6,32.833,807509,0
2016-05-17,32.748,32.824,32.365,32.645,1431262,0
2016-05-18,32.552,32.552,31.83,32.112,786454,0
2016-05-19,31.85,32.328,31.597,32.205,885799,0
2016-05-20,32.309,32.562,32.135,32.534,1142195,0
2016-05-23,32.609,32.674,32.102,32.394,598664,0
2016-05-24,32.581,32.806,32.459,32.806,669018,0
2016-05-25,32.843,32.909,32.428,32.815,756199,0
2016-05-26,32.768,33.002,32.645,32.89,533719,0
2016-05-27,32.9,33.264,32.9,33.246,757910,0
2016-05-31,33.303,33.331,32.924,33.012,887594,0
2016-06-01,32.833,33.323,32.833,33.293,516633,0
2016-06-02,33.228,33.406,33.039,33.387,723336,0
2016-06-03,33.726,34.065,33.358,33.742,790507,0
2016-06-06,33.8,33.827,33.133,33.602,1257938,0
2016-06-07,33.583,33.818,33.546,33.742,1083640,0
2016-06-08,33.716,34.39,33.716,34.39,854943,0
2016-06-09,34.398,34.821,34.315,34.783,660517,0
2016-06-10,34.549,34.886,34.53,34.84,673619,0
2016-06-13,34.868,35.112,34.679,34.764,571760,0
2016-06-14,34.773,34.868,34.53,34.679,490319,0
2016-06-15,34.709,35.191,34.709,35.064,526299,0
2016-06-16,34.905,35.253,34.746,35.233,501125,0
2016-06-17,35.074,35.289,34.933,35.204,772564,0
2016-06-20,35.355,35.589,35.121,35.178,424577,0
2016-06-21,35.187,35.327,35.047,35.187,383713,0
2016-06-22,35.261,35.318,35.055,35.149,423839,0
2016-06-23,35.505,35.656,35.337,35.656,828776,0
2016-06-24,35.083,36.086,34.764,35.89,1261513,0
2016-06-27,35.683,36.753,35.571,36.705,1623865,0
2016-06-28,36.788,37.212,36.555,37.182,1369450,0
2016-06-29,37.352,37.68,37.313,37.52,831881,0
2016-06-30,37.586,37.698,37.286,37.661,1144613,0
2016-07-01,37.875,37.961,37.568,37.727,678865,0
2016-07-05,37.791,38.43,37.688,38.411,833108,0
2016-07-06,38.055,38.345,37.773,38.214,1306544,0
2016-07-07,37.978,38.232,37.698,38.195,875200,0
2016-07-08,38.345,38.562,38.092,38.458,1088519,0
2016-07-11,38.665,39.01,38.335,38.935,864803,0
2016-07-12,38.813,38.991,38.626,38.927,770154,0
2016-07-13,38.973,39.123,38.875,39.103,498448,0
2016-07-14,39.057,39.133,38.705,38.777,447914,0
2016-07-15,38.833,38.991,38.607,38.945,409125,0
2016-07-18,39.067,39.133,38.861,38.965,404435,0
2016-07-19,39.001,39.207,38.739,38.991,739542,0
2016-07-20,39.03,39.03,38.769,38.861,399541,0
2016-07-21,38.804,38.871,38.598,38.813,548717,0
2016-07-22,38.777,39.188,38.777,39.077,855624,0
2016-07-25,39.123,39.188,38.7,38.861,545443,0
2016-07-26,38.917,39.03,38.65,38.749,464550,0
2016-07-27,39.046,39.367,38.504,38.574,974709,0
2016-07-28,38.62,39.216,38.55,39.15,1269264,0
2016-07-29,39.111,39.537,39.111,39.432,835698,0
2016-08-01,39.49,39.868,39.329,39.414,620956,0
2016-08-02,39.387,39.603,39.017,39.046,767604,0
2016-08-03,39.007,39.007,38.375,38.403,439388,0
2016-08-04,38.451,38.541,38.081,38.081,562703,0
2016-08-05,38.167,38.233,37.828,38.205,510947,0
2016-08-08,38.262,38.488,38.081,38.205,355871,0
2016-08-09,38.242,38.498,37.874,38.498,357418,0
2016-08-10,38.582,38.799,38.176,38.582,472860,0
2016-08-11,38.611,38.611,37.657,38.233,484247,0
2016-08-12,38.28,38.97,38.28,38.441,538775,0
2016-08-15,38.461,38.659,38.158,38.205,572843,0
2016-08-16,38.12,38.158,37.402,37.59,938523,0
2016-08-17,37.639,37.941,37.421,37.921,355827,0
2016-08-18,37.931,38.318,37.931,38.14,363476,0
2016-08-19,38.158,38.158,37.449,37.487,372104,0
2016-08-22,37.497,37.921,37.468,37.921,358702,0
2016-08-23,38.205,38.252,38.063,38.081,377360,0
2016-08-24,38.063,38.225,37.667,38.016,292549,0
2016-08-25,37.987,38.441,37.987,38.28,270396,0
2016-08-26,38.498,38.687,37.544,37.921,443101,0
2016-08-29,38.036,38.565,37.903,38.506,635387,0
2016-08-30,38.565,38.601,38.106,38.308,583668,0
2016-08-31,38.357,38.526,38.081,38.393,1175704,0
2016-09-01,38.308,38.441,37.864,38.016,550874,0
2016-09-02,38.225,38.913,38.167,38.375,568268,0
2016-09-06,38.536,38.574,38.14,38.545,366607,0
2016-09-07,38.506,38.884,38.375,38.867,289842,0
2016-09-08,38.62,38.679,38.413,38.479,296817,0
2016-09-09,37.969,37.969,36.93,36.93,560892,0
2016-09-12,36.797,37.232,36.683,37.07,538842,0
2016-09-13,36.882,36.939,36.126,36.164,481669,0
2016-09-14,36.288,36.495,36.155,36.324,1037092,0
2016-09-15,36.24,36.514,36.059,36.315,388377,0
2016-09-16,36.109,36.495,35.984,36.381,913859,0
2016-09-19,36.542,36.854,36.429,36.599,404805,0
2016-09-20,36.958,36.958,36.41,36.514,422361,0
2016-09-21,36.495,36.882,35.909,36.863,681800,0
2016-09-22,37.222,37.544,37.222,37.506,382628,0
2016-09-23,37.355,37.619,37.052,37.506,416311,0
2016-09-26,37.497,37.771,37.392,37.694,428744,0
2016-09-27,37.838,37.838,37.458,37.506,512848,0
2016-09-28,37.639,37.753,37.279,37.573,393908,0
2016-09-29,37.365,37.365,36.713,36.902,386919,0
2016-09-30,37.1,37.204,36.703,36.807,675855,0
2016-10-03,36.627,36.627,35.672,35.786,763968,0
2016-10-04,35.796,35.852,35.428,35.672,932977,0
2016-10-05,35.815,35.815,34.511,34.549,768392,0
2016-10-06,34.492,35.163,34.048,34.785,589912,0
2016-10-07,35.021,35.465,34.549,34.72,516347,0
2016-10-10,34.738,35.078,34.72,34.918,395621,0
2016-10-11,34.69,34.87,34.374,34.482,591246,0
2016-10-12,34.586,34.983,34.568,34.86,520555,0
2016-10-13,34.814,35.102,34.804,34.983,634651,0
2016-10-14,34.889,35.125,34.661,34.87,863929,0
2016-10-17,34.87,35.05,34.685,34.738,456294,0
2016-10-18,34.965,35.116,34.729,34.955,347481,0
2016-10-19,34.879,35.058,34.747,35.021,268642,0
2016-10-20,35.021,35.144,34.586,34.653,633291,0
2016-10-21,34.549,34.851,34.467,34.605,529749,0
2016-10-24,35.012,35.05,34.455,34.851,482935,0
2016-10-25,34.69,34.756,34.228,34.417,1271179,0
2016-10-26,34.01,34.03,32.743,33.387,1457223,0
2016-10-27,33.191,33.2,32.248,32.638,1336842,0
2016-10-28,32.62,32.925,32.542,32.716,642186,0
2016-10-31,32.876,33.239,32.724,33.183,1668949,0
2016-11-01,33.038,33.038,32.325,32.352,814810,0
2016-11-02,32.428,32.581,31.875,31.875,705527,0
2016-11-03,31.904,32.162,31.509,31.514,829197,0
2016-11-04,31.636,31.741,31.4,31.58,790411,0
2016-11-07,32.342,32.486,32.095,32.448,779135,0
2016-11-08,32.525,32.686,32.248,32.467,807183,0
2016-11-09,31.6,32.61,31.19,32.542,923134,0
2016-11-10,32.562,33.22,32.019,32.896,926346,0
2016-11-11,32.896,33.42,32.876,32.906,857824,0
2016-11-14,32.772,33.496,32.733,33.249,994556,0
2016-11-15,33.372,33.64,32.925,33.058,563419,0
2016-11-16,33.125,33.326,32.762,32.906,491869,0
2016-11-17,32.867,33.153,32.467,32.515,408152,0
2016-11-18,32.552,32.716,32.228,32.266,478253,0
2016-11-21,32.438,32.647,32,32.076,398807,0
2016-11-22,32.266,32.819,32.124,32.782,457264,0
2016-11-23,32.457,32.867,32.419,32.858,337624,0
2016-11-25,32.896,33.267,32.896,33.077,283013,0
2016-11-28,32.992,33.372,32.829,33.134,364924,0
2016-11-29,33.2,33.677,33.2,33.439,577882,0
2016-11-30,33.134,33.401,32.858,32.867,650754,0
2016-12-01,32.657,33.063,32.5,32.706,781652,0
2016-12-02,32.782,33.358,32.782,33.038,439266,0
2016-12-05,33.153,33.363,32.733,33.343,501287,0
2016-12-06,33.477,33.667,33.21,33.631,410557,0
2016-12-07,33.743,34.278,33.667,34.231,658661,0
2016-12-08,33.993,34.612,33.667,34.459,922059,0
2016-12-09,34.354,34.659,34.049,34.144,564326,0
2016-12-12,34.021,34.269,33.973,34.259,444935,0
2016-12-13,34.04,34.317,33.563,33.849,689330,0
2016-12-14,33.849,33.849,32.696,32.819,849780,0
2016-12-15,32.752,33.2,32.752,32.848,644017,0
2016-12-16,33.096,33.707,33.096,33.22,1534580,0
2016-12-19,33.401,33.802,33.363,33.611,478771,0
2016-12-20,33.611,33.783,33.487,33.783,665367,0
2016-12-21,33.753,34.049,33.392,33.42,642921,0
2016-12-22,33.392,33.458,33.03,33.163,477307,0
2016-12-23,33.259,33.353,32.992,33.191,408838,0
2016-12-27,33.21,33.753,33.191,33.343,432603,0
2016-12-28,33.382,33.382,33.058,33.183,414580,0
2016-12-29,33.267,33.677,33.077,33.563,470072,0
2016-12-30,33.526,34.297,33.411,34.117,703027,0
2017-01-03,34.25,34.374,34.021,34.374,439470,0
2017-01-04,35.022,35.527,34.708,35.442,1153328,0
2017-01-05,35.165,35.442,34.774,35.289,1087342,0
2017-01-06,35.126,35.603,35.032,35.423,696997,0
2017-01-09,35.509,35.509,34.354,34.431,846198,0
2017-01-10,34.431,34.659,34.04,34.04,512715,0
2017-01-11,34.031,34.307,33.844,33.926,533101,0
2017-01-12,33.917,34.059,33.667,33.944,522390,0
2017-01-13,33.944,34.13,33.496,33.727,572532,0
2017-01-17,33.793,34.14,33.793,34.135,507617,0
2017-01-18,34.098,34.164,33.954,34.126,443871,0
2017-01-19,33.954,34.135,33.077,33.087,779303,0
2017-01-20,32.906,33.335,32.829,33.134,1048773,0
2017-01-23,33.173,33.582,32.933,33.439,1057033,0
2017-01-24,33.439,33.582,32.876,33.115,1209870,0
2017-01-25,33.183,33.363,32.657,32.716,817795,0
2017-01-26,32.716,32.962,32.61,32.782,852087,0
2017-01-27,32.844,32.969,31.939,32.132,1156768,0
2017-01-30,32.102,32.334,31.891,32.083,740151,0
2017-01-31,32.161,33.065,32.161,32.911,1637568,0
2017-02-01,32.797,32.959,32.151,32.295,879329,0
2017-02-02,32.334,32.71,32.208,32.603,1314986,0
2017-02-03,32.805,32.95,32.545,32.824,347719,0
2017-02-06,32.787,32.834,32.468,32.623,829702,0
2017-02-07,32.613,32.844,32.275,32.555,847221,0
2017-02-08,32.69,32.94,32.536,32.584,769874,0
2017-02-09,32.603,33.075,32.517,33.056,516727,0
2017-02-10,32.95,33.498,32.844,33.335,573387,0
2017-02-13,33.451,33.575,32.959,33.182,358905,0
2017-02-14,33.142,33.142,32.805,32.979,440278,0
2017-02-15,33.007,33.007,31.863,32.171,1206113,0
2017-02-16,32.208,32.43,32.045,32.161,560216,0
2017-02-17,32.257,32.43,32.055,32.43,521085,0
2017-02-21,32.468,33.027,32.315,32.998,680060,0
2017-02-22,33.017,33.065,32.327,32.536,573500,0
2017-02-23,32.805,33.132,32.545,33.036,631643,0
2017-02-24,32.989,33.027,32.71,33.027,431079,0
2017-02-27,33.036,33.46,32.998,33.364,588462,0
2017-02-28,33.249,33.286,32.594,32.603,712826,0
2017-03-01,32.564,32.661,32.248,32.372,808838,0
2017-03-02,32.266,32.41,32.074,32.266,456959,0
2017-03-03,32.594,32.873,31.833,32.093,495910,0
2017-03-06,31.958,32.065,31.717,31.939,559348,0
2017-03-07,31.863,32.016,31.448,31.516,630619,0
2017-03-08,31.255,31.389,30.544,30.775,1017621,0
2017-03-09,30.688,30.852,29.918,29.927,1126577,0
2017-03-10,29.966,30.303,29.821,30.062,1141963,0
2017-03-13,30.207,30.409,30.072,30.226,629315,0
2017-03-14,30.072,30.592,30.004,30.515,1004436,0
2017-03-15,30.639,31.506,30.582,31.304,1009521,0
2017-03-16,31.294,31.342,31.091,31.111,434214,0
2017-03-17,31.141,31.391,30.88,31.323,1694036,0
2017-03-20,31.371,31.563,31.141,31.217,743927,0
2017-03-21,31.351,31.429,30.852,31.15,963060,0
2017-03-22,31.198,31.198,30.216,30.716,1061653,0
2017-03-23,30.678,31.583,30.669,31.044,665178,0
2017-03-24,31.044,31.419,31.044,31.294,511501,0
2017-03-27,31.198,31.583,31.054,31.237,1127321,0
2017-03-28,31.237,31.429,30.803,31.381,841113,0
2017-03-29,31.381,31.679,31.217,31.679,781182,0
2017-03-30,31.679,31.761,31.391,31.699,447789,0
2017-03-31,31.717,31.988,31.526,31.544,1224749,0
2017-04-03,31.526,32.006,31.458,31.881,914472,0
2017-04-04,31.881,32.045,31.535,31.612,793123,0
2017-04-05,31.717,31.785,31.141,31.178,1158800,0
2017-04-06,31.208,31.351,31.064,31.284,1668506,0
2017-04-07,31.381,31.526,31.064,31.227,1343752,0
2017-04-10,31.333,31.439,31.123,31.381,1359753,0
2017-04-11,31.429,31.679,31.391,31.563,2299745,0
2017-04-12,31.699,31.891,31.593,31.709,1682473,0
2017-04-13,31.813,31.881,31.361,31.381,1973759,0
2017-04-17,31.535,31.689,31.448,31.67,2805873,0
2017-04-18,31.679,32.151,31.64,32.141,1127614,0
2017-04-19,32.161,32.42,32.016,32.238,796466,0
2017-04-20,32.238,32.248,31.813,32.141,930836,0
2017-04-21,32.122,32.122,31.496,31.603,826494,0
2017-04-24,31.813,31.988,31.064,31.314,1451470,0
2017-04-25,31.391,31.506,31.246,31.439,992816,0
2017-04-26,31.411,31.519,30.545,30.565,1917945,0
2017-04-27,30.643,31.188,30.614,30.926,1351655,0
2017-04-28,30.896,30.896,30.313,30.342,2641946,0
2017-05-01,30.41,31.222,30.07,31.12,2148331,0
2017-05-02,29.992,30.818,28.697,28.99,5112449,0
2017-05-03,29.184,29.242,28.679,28.834,2596934,0
2017-05-04,28.805,28.883,27.608,27.929,3285248,0
2017-05-05,27.978,28.1,27.735,27.851,2181556,0
2017-05-08,27.968,28.212,26.723,26.752,2588185,0
2017-05-09,26.811,26.975,26.276,26.664,2344774,0
2017-05-10,26.684,27.25,26.616,27.015,1864668,0
2017-05-11,26.889,26.889,26.217,26.45,1738438,0
2017-05-12,26.518,26.558,25.721,25.809,1904981,0
2017-05-15,25.809,26.217,25.682,25.789,1156484,0
2017-05-16,25.779,25.811,25.031,25.167,1929855,0
2017-05-17,25.059,25.235,24.427,24.943,3715301,0
2017-05-18,24.612,24.826,24.038,24.787,3841819,0
2017-05-19,25.099,25.789,24.816,25.303,3268137,0
2017-05-22,25.361,25.74,25.223,25.254,2345173,0
2017-05-23,25.39,25.526,25.273,25.293,1892748,0
2017-05-24,25.38,25.877,25.283,25.75,2177616,0
2017-05-25,25.847,26.11,25.653,25.662,1625054,0
2017-05-26,25.672,25.74,25.322,25.429,1639085,0
2017-05-30,25.478,25.692,25.225,25.235,2442701,0
2017-05-31,25.273,25.458,25.117,25.351,1865272,0
2017-06-01,25.371,25.872,25.225,25.731,1613530,0
2017-06-02,25.896,25.955,25.172,25.215,1532128,0
2017-06-05,25.176,25.254,24.709,24.933,1520023,0
2017-06-06,24.933,25.079,24.31,24.991,1801382,0
2017-06-07,25.031,25.624,24.962,25.526,1880729,0
2017-06-08,25.556,25.556,24.622,24.622,2284613,0
2017-06-09,24.65,25.438,24.456,25.157,2729200,0
2017-06-12,25.225,26.149,25.225,26.033,3116266,0
2017-06-13,26.051,26.49,25.682,26.042,2190389,0
2017-06-14,26.149,26.334,25.745,26.091,1688627,0
2017-06-15,25.789,26.266,25.75,26.061,1321097,0
2017-06-16,25.468,25.877,24.933,25.089,3026376,0
2017-06-19,25.099,25.536,24.797,25.283,1733101,0
2017-06-20,25.195,25.352,24.875,25.059,1085202,0
2017-06-21,25.031,25.108,24.271,24.534,1865036,0
2017-06-22,24.534,25.039,24.378,25.001,1847389,0
2017-06-23,24.66,24.875,24.388,24.641,4579000,0
2017-06-26,24.67,25.458,24.582,25.137,2664476,0
2017-06-27,25.157,26.042,25.137,25.867,3033612,0
2017-06-28,26.091,26.412,25.993,26.198,2315197,0
2017-06-29,26.023,27.122,25.731,25.769,1953311,0
2017-06-30,25.905,26.051,25.127,25.273,2709998,0
2017-07-03,25.39,26.295,25.351,26.207,1778459,0
2017-07-05,26.159,26.227,25.079,25.108,2993233,0
2017-07-06,25.001,25.322,24.811,24.904,2096393,0
2017-07-07,24.953,25.38,24.719,25.244,1413401,0
2017-07-10,25.293,25.41,25.011,25.039,1464338,0
2017-07-11,25.108,25.225,24.865,25.089,1067427,0
2017-07-12,25.351,25.828,25.117,25.176,1039794,0
2017-07-13,25.215,25.818,25.215,25.75,1044731,0
2017-07-14,26.013,26.207,25.837,26.023,1190862,0
2017-07-17,26.081,26.304,25.799,25.887,2539800,0
2017-07-18,25.935,26.227,25.634,26.023,1162058,0
2017-07-19,26.023,26.256,25.915,26.217,1031082,0
2017-07-20,26.217,26.596,26.11,26.354,1266566,0
2017-07-21,26.412,26.538,26.051,26.382,1532991,0
2017-07-24,26.44,26.528,25.993,26.402,1722874,0
2017-07-25,26.44,26.645,26.081,26.528,2312525,0
2017-07-26,26.548,26.72,26.256,26.586,2220755,0
2017-07-27,26.599,27.466,26.51,27.259,3020313,0
2017-07-28,27.358,27.358,25.764,25.821,2876452,0
2017-07-31,25.949,26.116,25.574,26.037,10223848,0
2017-08-01,26.294,26.697,26.126,26.658,2791651,0
2017-08-02,26.353,26.372,25.072,25.594,3731710,0
2017-08-03,25.525,26.333,25.486,25.801,2231621,0
2017-08-04,25.85,26.116,25.722,26.077,1307848,0
2017-08-07,26.156,26.294,25.88,26.215,1516532,0
2017-08-08,26.195,26.441,25.978,26.175,988742,0
2017-08-09,26.166,26.215,25.845,25.919,905514,0
2017-08-10,25.909,25.949,25.348,25.446,1504974,0
2017-08-11,25.023,25.269,24.442,24.609,3102293,0
2017-08-14,24.323,25.259,24.323,24.964,2499627,0
2017-08-15,24.855,24.905,24.126,24.215,2403096,0
2017-08-16,24.235,24.461,24.107,24.116,1221106,0
2017-08-17,24.087,24.313,23.939,23.959,1382254,0
2017-08-18,23.801,23.919,23.323,23.703,2505097,0
2017-08-21,23.663,23.929,23.466,23.742,1513777,0
2017-08-22,23.801,23.988,23.437,23.447,1520705,0
2017-08-23,23.427,24.047,23.309,23.791,1395216,0
2017-08-24,23.998,24.442,23.525,23.555,1728781,0
2017-08-25,23.653,24.087,23.447,23.919,1318197,0
2017-08-28,23.9,24.047,23.338,23.358,1475715,0
2017-08-29,23.338,23.594,22.983,23.033,1975354,0
2017-08-30,22.983,23.299,22.717,23.259,1348071,0
2017-08-31,23.269,23.397,23.043,23.052,1094711,0
2017-09-01,23.072,23.575,23.052,23.348,876460,0
2017-09-05,23.397,23.555,23.171,23.318,1764026,0
2017-09-06,23.456,24.107,23.387,24.008,2018307,0
2017-09-07,24.097,24.107,23.673,23.791,1534371,0
2017-09-08,23.85,23.88,23.555,23.762,1050538,0
2017-09-11,23.86,24.264,23.791,23.949,1555674,0
2017-09-12,23.949,24.176,23.594,23.634,1226823,0
2017-09-13,23.772,24.052,23.683,24.038,935851,0
2017-09-14,24.047,24.619,23.9,24.51,1017332,0
2017-09-15,24.56,24.806,24.373,24.619,2631407,0
2017-09-18,24.57,24.698,24.195,24.343,1935538,0
2017-09-19,24.333,24.333,23.9,23.998,1529414,0
2017-09-20,24.018,24.018,23.791,23.89,1259311,0
2017-09-21,23.89,24.274,23.88,23.988,1089138,0
2017-09-22,23.998,24.087,23.87,23.978,998396,0
2017-09-25,24.087,24.816,23.998,24.707,2077033,0
2017-09-26,24.727,25.368,24.727,25.111,2705794,0
2017-09-27,25.003,25.082,24.156,24.363,1662939,0
2017-09-28,24.392,24.609,24.057,24.53,1479402,0
2017-09-29,24.432,24.57,23.95,24.057,1433449,0
2017-10-02,24.097,24.306,23.88,24.057,1263104,0
2017-10-03,24.097,24.432,23.841,24.402,974842,0
2017-10-04,24.491,24.707,24.333,24.481,1008709,0
2017-10-05,24.609,24.964,24.56,24.639,1078496,0
2017-10-06,24.481,24.707,24.136,24.451,832913,0
2017-10-09,24.54,24.717,24.501,24.53,614518,0
2017-10-10,24.658,25.111,24.658,24.934,664819,0
2017-10-11,24.934,25.2,24.845,24.924,1229515,0
2017-10-12,24.914,25.003,24.451,24.57,1298099,0
2017-10-13,24.648,25.22,24.648,24.836,783009,0
2017-10-16,24.836,24.934,24.51,24.55,987067,0
2017-10-17,24.481,24.944,24.481,24.895,662359,0
2017-10-18,24.895,25.23,24.806,24.816,843219,0
2017-10-19,24.865,25.204,24.776,25.082,1103066,0
2017-10-20,25.082,25.121,24.737,24.826,929780,0
2017-10-23,24.776,25.21,24.776,24.983,1208072,0
2017-10-24,24.964,25.072,24.629,24.698,1131385,0
2017-10-25,24.629,24.698,23.949,24.116,1671157,0
2017-10-26,24.156,24.363,23.565,23.772,2875529,0
2017-10-27,23.841,23.841,22.314,22.717,4894378,0
2017-10-30,22.8,23.32,22.67,23.18,3054747,0
2017-10-31,23.225,23.225,22.41,22.75,5712856,0
2017-11-01,22.82,23.25,22.66,23.12,1420656,0
2017-11-02,23.16,23.69,23.08,23.66,1324496,0
2017-11-03,23.34,23.41,21.8099,22.46,4548009,0
2017-11-06,22.46,22.582,21.99,22.19,2343372,0
2017-11-07,22.16,22.98,22.16,22.29,3418417,0
2017-11-08,23.54,23.54,22.02,22.73,3730165,0
2017-11-09,22.98,24.71,22.94,23.75,3988563,0
2017-11-10,23.75,24.6,23.75,24.27,2006003,0
