Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.171,35.14,34.045,35.095,723760,0
2005-02-28,35.095,35.453,34.062,34.597,793871,0
2005-03-01,35.024,35.148,34.197,34.47,732863,0
2005-03-02,34.179,35.033,33.351,34.775,993676,0
2005-03-03,34.791,35.227,33.977,34.487,759971,0
2005-03-04,34.817,35.024,34.419,34.935,739300,0
2005-03-07,35.453,38.129,35.31,38.056,3271449,0
2005-03-08,37.858,39.304,37.239,38.24,3257631,0
2005-03-09,38.208,38.208,36.508,36.745,1062896,0
2005-03-10,36.77,37.918,35.006,37.74,1960568,0
2005-03-11,38.273,38.427,36.347,36.669,1346738,0
2005-03-14,36.94,37.153,35.906,36.216,634729,0
2005-03-15,36.423,36.466,33.679,34.133,2225123,0
2005-03-16,33.759,34.895,33.237,33.543,1156667,0
2005-03-17,33.476,34.106,33.341,33.577,506506,0
2005-03-18,33.577,33.884,30.588,32.314,3147417,0
2005-03-21,36.306,36.813,34.741,35.658,2989847,0
2005-03-22,36.006,36.508,35.346,35.797,837271,0
2005-03-23,35.87,36.643,35.683,36.423,1075976,0
2005-03-24,36.526,36.94,35.78,36.28,507963,0
2005-03-28,36.379,37.363,36.091,37.135,1309685,0
2005-03-29,37.96,37.96,35.676,36.1,1140953,0
2005-03-30,36.091,37.084,36.031,36.94,820725,0
2005-03-31,36.94,37.111,36.516,36.712,826608,0
2005-04-01,36.867,37.281,35.99,36.414,1050486,0
2005-04-04,36.643,36.643,35.158,36.314,750628,0
2005-04-05,37.026,38.263,36.787,38.174,1760392,0
2005-04-06,38.263,39.046,37.579,37.791,1150409,0
2005-04-07,38.029,38.606,37.637,38.24,704984,0
2005-04-08,38.376,38.768,37.791,37.867,354334,0
2005-04-11,38.808,38.808,37.338,37.661,973322,0
2005-04-12,37.891,37.967,36.94,37.891,484706,0
2005-04-13,37.96,38.064,36.297,36.626,551350,0
2005-04-14,36.796,36.94,33.766,35.015,1319440,0
2005-04-15,34.63,34.758,31.464,32.866,3072318,0
2005-04-18,32.457,33.945,32.015,33.425,760603,0
2005-04-19,33.935,34.393,33.237,33.612,985097,0
2005-04-20,34.133,34.562,33.009,33.075,922667,0
2005-04-21,33.12,34.666,33.12,34.605,1401082,0
2005-04-22,28.874,29.358,25.476,27.211,12435503,0
2005-04-25,27.185,27.404,23.914,24.755,5403923,0
2005-04-26,24.119,25.324,23.845,24.679,2102302,0
2005-04-27,24.27,24.399,22.427,22.911,4288854,0
2005-04-28,22.615,22.716,21.536,21.74,3490402,0
2005-04-29,22.173,22.758,21.58,22.562,2051991,0
2005-05-02,22.562,22.606,21.434,21.953,1667418,0
2005-05-03,21.655,22.606,20.976,22.063,3065839,0
2005-05-04,22.209,24.06,22.182,23.845,2665961,0
2005-05-05,24.279,24.968,24.101,24.246,2156509,0
2005-05-06,24.84,24.881,23.641,24.313,893575,0
2005-05-09,24.329,25.306,24.119,25.306,1019800,0
2005-05-10,25.137,25.264,23.881,24.041,887352,0
2005-05-11,24.041,24.382,23.295,23.829,607021,0
2005-05-12,23.989,24.781,23.779,24.737,1235877,0
2005-05-13,24.694,24.822,23.955,24.541,684287,0
2005-05-16,24.541,24.611,23.853,24.322,525016,0
2005-05-17,24.032,24.246,23.634,23.779,995023,0
2005-05-18,23.914,24.755,23.575,24.737,1065151,0
2005-05-19,24.747,25.876,24.628,25.468,1132699,0
2005-05-20,25.393,25.433,24.765,24.941,655936,0
2005-05-23,25.051,25.076,24.109,24.72,685909,0
2005-05-24,24.532,24.72,24.399,24.532,826835,0
2005-05-25,24.594,24.594,23.609,23.93,377625,0
2005-05-26,23.795,24.795,23.795,24.781,416459,0
2005-05-27,24.795,25.553,24.795,25.408,617318,0
2005-05-31,25.52,25.69,24.959,25.002,1352983,0
2005-06-01,25.137,25.85,24.968,25.766,953607,0
2005-06-02,25.739,27.133,25.485,26.861,865478,0
2005-06-03,26.769,27.701,26.617,27.462,1117714,0
2005-06-06,27.616,28.346,27.55,27.964,929370,0
2005-06-07,28.178,28.67,27.906,28.6,918415,0
2005-06-08,28.941,28.941,26.625,27.142,1512658,0
2005-06-09,27.47,28.415,26.197,28.075,2217907,0
2005-06-10,28.075,28.159,27.327,27.727,421742,0
2005-06-13,27.666,27.931,27.6,27.778,576391,0
2005-06-14,27.812,27.94,27.47,27.64,403758,0
2005-06-15,27.778,27.981,26.887,27.794,794523,0
2005-06-16,27.845,28.194,27.302,27.898,546006,0
2005-06-17,27.762,28.245,27.488,28.075,785264,0
2005-06-20,28.024,28.323,27.514,28.024,320954,0
2005-06-21,27.997,28.6,27.997,28.397,339142,0
2005-06-22,28.609,29.382,28.28,29.315,388188,0
2005-06-23,29.442,29.952,29.162,29.604,762266,0
2005-06-24,29.696,29.696,28.288,29.571,2127638,0
2005-06-27,29.589,29.622,28.737,28.798,531396,0
2005-06-28,28.941,29.23,28.831,29.102,600606,0
2005-06-29,29.126,29.272,28.337,28.45,468477,0
2005-06-30,28.523,28.874,28.262,28.371,517966,0
2005-07-01,28.422,28.441,27.812,28.295,588645,0
2005-07-05,28.202,28.874,28.007,28.745,492302,0
2005-07-06,28.874,29.553,28.476,28.688,533174,0
2005-07-07,28.397,29.171,28.031,29.11,321695,0
2005-07-08,28.966,29.102,28.092,28.533,870512,0
2005-07-11,28.582,28.582,27.259,27.837,1307468,0
2005-07-12,27.694,28.637,27.47,28.137,817365,0
2005-07-13,28.153,28.323,27.241,27.371,570227,0
2005-07-14,27.398,27.855,26.173,26.625,966766,0
2005-07-15,26.705,26.723,26.012,26.537,497865,0
2005-07-18,26.505,26.871,25.968,26.759,389984,0
2005-07-19,26.836,27.275,26.793,27.202,428865,0
2005-07-20,27.065,27.863,26.879,27.77,762011,0
2005-07-21,27.812,27.906,26.962,27.073,540457,0
2005-07-22,27.142,27.658,26.713,27.202,572942,0
2005-07-25,27.211,28.517,27.202,27.845,744270,0
2005-07-26,27.871,28.422,27.616,28.33,799113,0
2005-07-27,27.736,27.745,25.57,26.844,2998399,0
2005-07-28,26.742,26.921,24.881,26.071,3002874,0
2005-07-29,26.155,29.917,26.155,29.825,2587845,0
2005-08-01,29.723,30.767,29.723,30.231,1511392,0
2005-08-02,30.358,31.167,29.934,30.573,893178,0
2005-08-03,30.573,30.573,30.113,30.24,371456,0
2005-08-04,30.149,30.156,29.662,29.867,353671,0
2005-08-05,29.723,29.909,29.045,29.364,493503,0
2005-08-08,29.485,29.485,28.323,28.541,491278,0
2005-08-09,28.476,29.426,28.476,28.822,539889,0
2005-08-10,29.078,29.715,28.45,28.637,421033,0
2005-08-11,28.575,28.959,28.186,28.637,515343,0
2005-08-12,28.45,28.637,27.898,28.226,327451,0
2005-08-15,28.28,29.467,28.168,29.009,402032,0
2005-08-16,28.907,28.959,28.067,28.33,479159,0
2005-08-17,28.51,28.781,27.533,27.837,801621,0
2005-08-18,27.686,28.015,27.176,27.762,549345,0
2005-08-19,27.64,28.159,27.447,27.827,412660,0
2005-08-22,28.024,28.031,27.259,27.924,392695,0
2005-08-23,27.948,27.948,27.185,27.524,254535,0
2005-08-24,27.498,28.476,27.168,27.268,338659,0
2005-08-25,27.47,27.881,27.241,27.585,229659,0
2005-08-26,27.43,27.454,26.895,27.023,265809,0
2005-08-29,27.023,27.837,27.023,27.727,301548,0
2005-08-30,27.64,28.145,27.48,27.77,376285,0
2005-08-31,27.794,28.523,27.284,28.168,654103,0
2005-09-01,28.186,29.222,28.186,28.662,594000,0
2005-09-02,28.533,29.028,28.007,28.168,289234,0
2005-09-06,28.295,28.688,27.812,28.533,369965,0
2005-09-07,28.494,29.126,28.494,28.933,427573,0
2005-09-08,28.781,29.222,28.696,28.982,228358,0
2005-09-09,28.973,29.086,28.745,28.992,239122,0
2005-09-12,28.897,29.11,28.662,28.941,273836,0
2005-09-13,28.789,28.933,28.075,28.127,475880,0
2005-09-14,28.119,28.209,27.176,27.185,396849,0
2005-09-15,27.337,27.498,26.962,27.097,580209,0
2005-09-16,27.227,27.227,26.674,26.971,766463,0
2005-09-19,26.887,27.065,26.342,26.625,197566,0
2005-09-20,26.625,26.895,25.91,26.054,325043,0
2005-09-21,25.893,26.114,25.476,25.52,288716,0
2005-09-22,25.45,25.884,24.857,25.333,389694,0
2005-09-23,25.206,25.289,24.466,24.781,800203,0
2005-09-26,25.198,25.536,24.925,25.163,693655,0
2005-09-27,25.221,25.221,23.997,24.594,636329,0
2005-09-28,24.773,25.646,24.524,25.044,757760,0
2005-09-29,24.932,25.23,24.415,25.163,451721,0
2005-09-30,25.137,25.815,24.984,25.402,317234,0
2005-10-03,25.306,26.095,25.306,25.699,474237,0
2005-10-04,25.832,25.928,25.511,25.782,478364,0
2005-10-05,25.902,25.902,25.076,25.393,872828,0
2005-10-06,25.602,25.732,24.84,25.179,587026,0
2005-10-07,25.324,25.441,24.848,24.89,219989,0
2005-10-10,24.976,24.976,24.127,24.151,395885,0
2005-10-11,24.151,24.246,22.886,22.954,714105,0
2005-10-12,22.903,23.456,22.513,22.918,833435,0
2005-10-13,22.716,23.609,22.427,23.151,702203,0
2005-10-14,23.269,24.119,23.269,24.007,785401,0
2005-10-17,23.94,24.407,23.693,23.863,498722,0
2005-10-18,23.845,24.219,23.481,23.575,438395,0
2005-10-19,23.456,23.802,22.462,23.728,1194997,0
2005-10-20,23.674,23.674,22.927,23.151,412618,0
2005-10-21,22.982,23.313,22.291,22.666,945196,0
2005-10-24,22.724,23.77,22.588,23.701,567425,0
2005-10-25,23.557,23.811,23.143,23.72,584457,0
2005-10-26,23.683,24.423,23.448,23.641,327705,0
2005-10-27,23.548,23.548,22.631,22.751,492265,0
2005-10-28,22.862,23.285,22.283,23.217,560143,0
2005-10-31,23.269,23.923,23.269,23.693,585646,0
2005-11-01,23.693,25.051,23.693,23.963,1564048,0
2005-11-02,24.313,25.393,24.294,24.84,1425272,0
2005-11-03,25.019,25.221,24.212,24.432,660301,0
2005-11-04,24.415,24.501,23.683,24.136,391505,0
2005-11-07,24.219,24.407,23.871,24.176,324292,0
2005-11-08,24.041,24.193,23.711,24.076,212188,0
2005-11-09,24.136,24.611,23.649,24.261,354773,0
2005-11-10,24.279,24.755,23.82,24.55,279848,0
2005-11-11,24.517,25.408,24.517,25.316,709179,0
2005-11-14,25.341,25.384,25.002,25.238,437545,0
2005-11-15,25.238,25.476,24.287,24.365,281002,0
2005-11-16,24.357,24.415,23.413,23.674,509002,0
2005-11-17,23.764,24.382,23.674,24.237,411134,0
2005-11-18,24.432,24.457,23.736,23.93,449504,0
2005-11-21,23.863,23.871,23.448,23.82,1022878,0
2005-11-22,23.657,24.151,23.657,23.838,552341,0
2005-11-23,23.82,23.972,23.448,23.711,341953,0
2005-11-25,23.779,23.863,23.532,23.693,46430,0
2005-11-28,23.617,23.674,22.963,23.465,478885,0
2005-11-29,23.465,23.94,23.313,23.448,236681,0
2005-11-30,23.456,23.728,22.047,23.413,1202135,0
2005-12-01,23.592,23.955,23.313,23.523,663238,0
2005-12-02,23.481,23.609,22.862,22.999,697050,0
2005-12-05,22.886,23.023,21.449,22.146,1423494,0
2005-12-06,22.163,23.098,22.163,22.758,731087,0
2005-12-07,22.598,23.006,22.505,22.793,504377,0
2005-12-08,22.716,23.523,22.708,22.854,670691,0
2005-12-09,22.945,23.72,22.886,23.666,499878,0
2005-12-12,23.567,23.641,23.285,23.353,681625,0
2005-12-13,23.304,23.499,22.375,22.631,1253923,0
2005-12-14,22.768,23.023,21.946,22.513,745583,0
2005-12-15,22.41,22.598,21.992,22.146,598996,0
2005-12-16,22.173,22.41,22.037,22.258,798506,0
2005-12-19,22.265,22.53,21.975,21.992,483132,0
2005-12-20,21.953,22.317,21.705,21.866,415359,0
2005-12-21,21.866,22.352,21.799,21.97,444737,0
2005-12-22,22.079,22.481,22.079,22.401,357730,0
2005-12-23,22.309,22.878,22.309,22.708,216930,0
2005-12-27,22.708,22.927,22.36,22.375,331767,0
2005-12-28,22.505,22.724,22.2,22.513,248094,0
2005-12-29,22.419,22.716,22.419,22.631,292442,0
2005-12-30,22.481,22.481,21.894,21.953,403816,0
2006-01-03,22.209,22.818,21.527,22.623,631905,0
2006-01-04,22.546,22.918,22.283,22.716,854545,0
2006-01-05,22.716,23.811,22.572,23.634,806685,0
2006-01-06,23.779,24.848,23.353,24.373,1300419,0
2006-01-09,24.119,24.848,24.041,24.509,566182,0
2006-01-10,24.415,24.501,23.575,24.279,673295,0
2006-01-11,24.294,25.732,24.068,25.671,1000267,0
2006-01-12,25.671,27.097,25.671,26.537,1257217,0
2006-01-13,26.462,26.487,25.52,26.012,1079300,0
2006-01-17,25.766,25.902,25.051,25.553,678623,0
2006-01-18,25.06,26.259,25.011,25.433,1124470,0
2006-01-19,25.433,27.327,25.264,27.259,861581,0
2006-01-20,27.259,27.259,25.961,26.285,747791,0
2006-01-23,26.505,26.572,25.748,26.327,301828,0
2006-01-24,26.327,27.041,26.327,27.005,433073,0
2006-01-25,27.133,27.176,26.505,27.149,379413,0
2006-01-26,27.176,28.1,27.031,27.964,401146,0
2006-01-27,28.024,28.67,27.337,28.618,562617,0
2006-01-30,28.314,29.298,28.28,29.019,545089,0
2006-01-31,28.874,29.009,26.852,27.414,799186,0
2006-02-01,27.211,27.47,25.92,25.986,1739804,0
2006-02-02,25.221,28.737,25.221,27.964,1893276,0
2006-02-03,27.686,28.959,27.345,28.874,898392,0
2006-02-06,28.728,28.933,28.202,28.781,691673,0
2006-02-07,28.618,29.589,28.415,28.959,616760,0
2006-02-08,28.992,29.723,28.592,29.579,450917,0
2006-02-09,29.152,29.596,27.906,28.04,703426,0
2006-02-10,27.812,28.137,27.414,28.067,351476,0
2006-02-13,27.898,27.99,27.065,27.462,424511,0
2006-02-14,27.568,27.821,27.176,27.575,493201,0
2006-02-15,27.439,28.209,27.217,28.024,311325,0
2006-02-16,28.015,28.236,27.217,27.686,268742,0
2006-02-17,27.863,28.168,27.227,27.837,313154,0
2006-02-21,27.957,27.957,27.005,27.268,479481,0
2006-02-22,27.404,28.083,27.049,27.863,255740,0
2006-02-23,27.727,28.024,27.087,27.193,317037,0
2006-02-24,27.087,27.362,26.81,27.049,303037,0
2006-02-27,26.979,27.404,26.979,27.058,614813,0
2006-02-28,26.912,27.124,26.327,26.519,435715,0
2006-03-01,26.681,27.719,26.471,27.371,391170,0
2006-03-02,27.227,27.414,26.562,27.005,453752,0
2006-03-03,26.793,27.498,26.617,26.75,338254,0
2006-03-06,26.962,26.962,26.14,26.688,337543,0
2006-03-07,26.487,26.666,26.021,26.419,368948,0
2006-03-08,26.32,26.844,25.806,26.656,334482,0
2006-03-09,26.625,26.75,25.707,25.961,252921,0
2006-03-10,25.902,26.581,25.476,26.123,272388,0
2006-03-13,26.197,27.031,26.197,26.852,347154,0
2006-03-14,26.921,27.371,26.642,27.241,410713,0
2006-03-15,27.48,27.64,27.202,27.454,387939,0
2006-03-16,27.616,27.616,26.471,26.803,303871,0
2006-03-17,26.943,26.987,25.655,26.327,708631,0
2006-03-20,26.232,26.342,25.884,26.123,358127,0
2006-03-21,25.968,26.836,25.536,25.544,523371,0
2006-03-22,25.476,25.69,25.085,25.494,511169,0
2006-03-23,25.561,26.08,25.375,25.561,455843,0
2006-03-24,25.655,28.024,25.561,27.802,992237,0
2006-03-27,27.94,27.94,26.852,27.049,783890,0
2006-03-28,27.014,27.08,26.713,26.785,584842,0
2006-03-29,26.871,27.624,26.785,27.48,383517,0
2006-03-30,27.568,27.719,27.124,27.454,478029,0
2006-03-31,27.388,27.514,26.852,27.241,300362,0
2006-04-03,27.114,27.686,26.912,27.087,433849,0
2006-04-04,28.145,28.653,27.812,28.575,1849007,0
2006-04-05,28.728,29.126,28.696,28.924,530140,0
2006-04-06,28.798,29.508,28.68,29.306,416230,0
2006-04-07,29.298,29.508,28.33,28.541,356407,0
2006-04-10,28.457,28.737,28.031,28.558,244183,0
2006-04-11,28.575,28.973,27.99,28.45,516480,0
2006-04-12,28.354,29.093,28.11,28.874,398140,0
2006-04-13,28.924,29.825,28.653,29.679,400210,0
2006-04-17,30.103,30.256,28.407,28.582,590638,0
2006-04-18,28.494,29.715,28.494,29.612,534430,0
2006-04-19,29.671,29.934,29.255,29.637,264837,0
2006-04-20,29.723,29.859,29.093,29.679,224413,0
2006-04-21,29.961,30.012,28.6,28.772,346496,0
2006-04-24,28.704,28.711,27.94,28.11,411682,0
2006-04-25,28.253,28.45,27.568,28.388,382065,0
2006-04-26,28.494,28.808,27.77,27.957,285708,0
2006-04-27,27.701,28.38,27.185,27.533,408160,0
2006-04-28,27.302,27.666,27.049,27.235,380072,0
2006-05-01,26.895,27.217,26.454,27.073,980021,0
2006-05-02,26.705,28.696,26.537,28.145,1055300,0
2006-05-03,28.024,28.024,27.388,27.701,444043,0
2006-05-04,27.871,28.737,27.778,28.711,338377,0
2006-05-05,28.662,28.874,28.067,28.38,266342,0
2006-05-08,28.27,28.67,27.47,27.498,497746,0
2006-05-09,27.388,27.592,27.106,27.241,346620,0
2006-05-10,27.133,27.38,26.929,27.114,383509,0
2006-05-11,27.014,27.014,25.198,25.341,1039612,0
2006-05-12,25.476,26.095,24.916,25.602,841088,0
2006-05-15,25.393,25.766,25.028,25.476,540190,0
2006-05-16,25.468,25.655,25.214,25.375,473589,0
2006-05-17,25.214,25.214,24.322,24.619,493120,0
2006-05-18,24.653,24.787,23.82,23.948,385745,0
2006-05-19,23.811,24.959,23.567,24.908,648952,0
2006-05-22,24.795,24.795,23.6,24.246,436474,0
2006-05-23,24.407,24.619,23.386,23.49,363351,0
2006-05-24,23.49,23.82,22.758,23.499,661483,0
2006-05-25,23.779,23.955,23.277,23.802,449889,0
2006-05-26,23.955,24.55,23.881,24.357,503095,0
2006-05-30,24.212,24.474,23.914,23.955,406906,0
2006-05-31,24.119,24.329,23.745,23.981,467919,0
2006-06-01,24.101,25.019,23.829,25.019,429516,0
2006-06-02,25.051,25.085,24.415,24.787,424368,0
2006-06-05,24.611,24.765,23.345,23.353,594671,0
2006-06-06,23.44,24.007,23.064,23.369,521861,0
2006-06-07,23.353,24.06,22.572,22.588,533067,0
2006-06-08,22.505,22.903,21.58,22.777,675136,0
2006-06-09,22.911,23.405,22.801,22.862,580577,0
2006-06-12,22.886,22.972,22.063,22.122,618578,0
2006-06-13,22.097,23.055,21.655,21.936,565904,0
2006-06-14,21.885,22.69,21.782,22.163,497396,0
2006-06-15,22.352,23.674,22.352,23.548,501411,0
2006-06-16,23.448,23.505,22.522,23.176,1024436,0
2006-06-19,23.338,23.338,22.249,22.513,331058,0
2006-06-20,22.572,22.572,22.047,22.13,265333,0
2006-06-21,22.122,23.168,22.122,22.878,368884,0
2006-06-22,22.818,23.08,22.3,22.828,410729,0
2006-06-23,22.758,23.08,22.063,22.505,251046,0
2006-06-26,22.598,23.04,22.163,22.581,263585,0
2006-06-27,22.675,22.758,21.698,22.001,275694,0
2006-06-28,22.122,22.375,21.281,22.325,344076,0
2006-06-29,22.36,22.989,21.885,22.742,504309,0
2006-06-30,22.954,23.44,22.606,23.353,644496,0
2006-07-03,23.338,23.505,22.972,23.345,205488,0
2006-07-05,23.055,23.159,22.265,22.854,452142,0
2006-07-06,22.886,23.151,22.317,22.588,596329,0
2006-07-07,22.49,22.598,21.911,22.063,269276,0
2006-07-10,21.975,22.344,20.907,21.198,535282,0
2006-07-11,21.038,23.328,20.874,22.972,1559459,0
2006-07-12,23.064,23.649,22.927,23.055,736425,0
2006-07-13,23.013,23.94,22.513,22.999,627897,0
2006-07-14,22.982,25.238,22.742,24.329,1639827,0
2006-07-17,24.212,24.585,23.115,23.609,590713,0
2006-07-18,23.779,23.906,23.006,23.72,615941,0
2006-07-19,23.693,24.881,23.693,24.541,438840,0
2006-07-20,24.704,24.84,23.251,23.481,447234,0
2006-07-21,26.497,26.666,24.509,24.594,3518945,0
2006-07-24,24.704,25.503,24.55,25.468,1013223,0
2006-07-25,25.561,27.259,25.544,26.996,1362611,0
2006-07-26,26.921,27.43,26.384,27.087,980997,0
2006-07-27,27.354,27.354,26.513,26.632,682682,0
2006-07-28,26.844,27.462,26.785,27.106,646980,0
2006-07-31,27.217,27.217,26.197,26.723,1073667,0
2006-08-01,26.427,26.936,25.699,26.173,1309019,0
2006-08-02,29.298,30.113,28.337,28.6,4588891,0
2006-08-03,28.407,28.874,27.794,28.485,1046041,0
2006-08-04,28.874,29.434,27.398,28.11,795045,0
2006-08-07,27.827,28.194,27.362,27.55,695644,0
2006-08-08,27.6,28.024,26.971,27.294,578154,0
2006-08-09,27.701,28.226,26.921,27.073,619866,0
2006-08-10,27.049,27.694,26.929,27.505,325007,0
2006-08-11,27.345,27.371,26.537,26.844,310610,0
2006-08-14,27.176,27.77,26.962,27.087,534176,0
2006-08-15,27.43,28.075,27.168,27.997,662599,0
2006-08-16,28.024,29.11,27.898,29.045,1173026,0
2006-08-17,28.941,29.298,28.245,28.798,1099911,0
2006-08-18,28.874,28.941,27.568,28.397,592319,0
2006-08-21,28.253,28.305,27.686,27.812,296352,0
2006-08-22,27.686,27.889,27.087,27.676,431808,0
2006-08-23,27.827,27.94,26.375,26.962,908792,0
2006-08-24,27.149,27.505,27.065,27.25,571508,0
2006-08-25,27.087,27.608,26.759,27.211,296712,0
2006-08-28,27.149,27.585,27.031,27.362,291098,0
2006-08-29,27.47,27.794,26.713,27.524,552392,0
2006-08-30,27.701,28.467,27.43,28.245,900087,0
2006-08-31,28.388,28.388,27.786,27.94,631952,0
2006-09-01,27.889,28.314,27.202,27.318,572810,0
2006-09-05,27.259,27.802,27.193,27.802,451489,0
2006-09-06,27.592,27.898,27.073,27.097,708540,0
2006-09-07,27.058,27.541,26.632,26.903,457305,0
2006-09-08,27.073,27.524,26.793,27.294,495556,0
2006-09-11,27.041,27.931,26.554,26.777,693544,0
2006-09-12,26.895,27.827,26.75,27.694,1307265,0
2006-09-13,27.77,27.914,27.185,27.447,594203,0
2006-09-14,27.25,27.294,26.75,26.936,626015,0
2006-09-15,27.142,27.337,26.572,26.713,646245,0
2006-09-18,26.713,27.217,26.529,26.732,543238,0
2006-09-19,26.879,27.073,25.968,26.537,405209,0
2006-09-20,27.168,27.616,26.936,27.447,823236,0
2006-09-21,27.462,27.845,26.732,26.785,531589,0
2006-09-22,26.666,27.176,26.454,27.087,813825,0
2006-09-25,27.694,28.582,27.259,28.533,1419757,0
2006-09-26,28.874,29.909,28.874,29.631,1975812,0
2006-09-27,29.622,30.377,29.419,29.884,1079242,0
2006-09-28,29.85,30.223,29.467,29.791,782641,0
2006-09-29,29.901,30.216,29.476,29.534,787358,0
2006-10-02,29.696,29.723,28.618,28.815,502578,0
2006-10-03,28.688,29.289,28.467,29.162,635300,0
2006-10-04,28.992,30.096,28.772,30.088,872776,0
2006-10-05,30.088,30.302,29.563,29.893,465795,0
2006-10-06,29.679,29.825,29.255,29.544,480622,0
2006-10-09,29.534,29.731,29.264,29.534,509142,0
2006-10-10,29.696,29.893,29.136,29.324,509507,0
2006-10-11,29.28,29.969,29.028,29.401,421007,0
2006-10-12,29.917,29.961,29.07,29.289,819766,0
2006-10-13,29.272,30.836,29.126,30.836,1440488,0
2006-10-16,30.827,31.648,30.827,31.413,1248887,0
2006-10-17,31.173,31.506,30.767,31.327,799156,0
2006-10-18,31.648,31.648,29.934,30.368,981015,0
2006-10-19,30.206,30.921,30.029,30.368,1094879,0
2006-10-20,30.52,30.588,29.485,29.766,592940,0
2006-10-23,29.723,30.02,29.401,29.467,675508,0
2006-10-24,29.467,29.494,28.882,28.907,877561,0
2006-10-25,28.847,29.401,28.763,28.897,770687,0
2006-10-26,29.171,29.264,28.582,29.171,761464,0
2006-10-27,29.136,29.467,28.194,28.422,697274,0
2006-10-30,28.397,29.426,28.323,29.334,1248962,0
2006-10-31,29.622,29.841,29.019,29.645,642606,0
2006-11-01,29.723,29.893,28.202,28.33,1369638,0
2006-11-02,30.402,31.251,30.103,30.724,3369364,0
2006-11-03,30.946,31.421,30.724,31.14,878960,0
2006-11-06,30.997,32.067,30.997,31.948,1203782,0
2006-11-07,31.889,32.355,31.648,31.914,908093,0
2006-11-08,31.633,31.71,31.047,31.464,1080831,0
2006-11-09,31.513,31.811,30.647,31.012,788451,0
2006-11-10,30.946,31.998,30.785,31.906,684362,0
2006-11-13,31.801,32.651,31.744,32.117,531990,0
2006-11-14,31.047,32.058,31.047,32.058,847943,0
2006-11-15,31.981,32.695,31.761,31.981,736007,0
2006-11-16,32.177,32.466,31.881,32.143,1089408,0
2006-11-17,32.211,32.246,31.531,31.914,480649,0
2006-11-20,31.657,31.827,31.14,31.456,1078562,0
2006-11-21,31.601,31.846,31.378,31.446,695831,0
2006-11-22,31.49,32.058,31.005,31.955,740174,0
2006-11-24,31.694,32.321,31.694,32.295,191985,0
2006-11-27,32.092,32.38,31.065,31.201,804993,0
2006-11-28,31.057,31.939,31.057,31.827,636763,0
2006-11-29,32.109,32.355,31.666,32.227,778193,0
2006-11-30,32.117,32.441,31.856,32.16,716621,0
2006-12-01,32.295,32.415,31.311,31.856,610994,0
2006-12-04,32.134,33.485,32.042,32.754,1076823,0
2006-12-05,33.051,33.417,32.764,32.939,778057,0
2006-12-06,32.754,33.441,32.55,33.026,540535,0
2006-12-07,33.229,33.332,32.269,32.703,728556,0
2006-12-08,32.754,34.062,32.695,33.74,1375290,0
2006-12-11,33.759,34.8,33.74,34.053,1338669,0
2006-12-12,33.832,33.952,32.866,33.263,777826,0
2006-12-13,33.476,33.543,32.771,33.263,613923,0
2006-12-14,33.27,33.527,33.163,33.45,655519,0
2006-12-15,33.533,34.666,33.459,33.857,961187,0
2006-12-18,33.848,34.537,33.805,34.088,945539,0
2006-12-19,34.097,34.214,33.189,34.062,1177008,0
2006-12-20,33.969,34.487,33.92,34.301,770559,0
2006-12-21,34.437,34.614,33.604,33.866,625367,0
2006-12-22,33.993,34.097,33.359,33.706,301230,0
2006-12-26,33.706,34.647,33.706,34.521,313465,0
2006-12-27,34.521,35.112,34.428,35.05,561246,0
2006-12-28,34.988,35.158,34.521,34.701,403053,0
2006-12-29,34.758,34.817,34.133,34.259,419594,0
2007-01-03,34.47,34.979,33.759,34.214,1039593,0
2007-01-04,34.222,34.817,33.706,34.734,521425,0
2007-01-05,34.657,34.783,33.594,34.14,673755,0
2007-01-08,34.148,34.357,33.776,33.928,397451,0
2007-01-09,34.106,34.309,33.604,34.14,692689,0
2007-01-10,33.875,34.384,33.776,34.14,518553,0
2007-01-11,34.214,35.515,34.214,35.404,1719383,0
2007-01-12,35.461,35.498,34.725,35.444,1256039,0
2007-01-16,35.524,35.717,35.122,35.244,581338,0
2007-01-17,35.54,36.006,35.095,35.329,982202,0
2007-01-18,35.284,35.329,33.417,33.594,1471626,0
2007-01-19,33.502,34.496,33.407,33.612,833768,0
2007-01-22,33.671,33.797,32.695,33.043,995451,0
2007-01-23,33.075,33.306,31.964,32.092,1466821,0
2007-01-24,32.441,32.685,31.77,32.593,867781,0
2007-01-25,32.685,33.237,32.314,32.406,641871,0
2007-01-26,32.33,33.198,32.051,33.035,607024,0
2007-01-29,32.695,33.229,32.577,32.823,367395,0
2007-01-30,33.018,33.246,32.754,33.181,506938,0
2007-01-31,33.255,33.255,31.964,32.474,1076923,0
2007-02-01,34.393,36.34,34.349,36.225,3096253,0
2007-02-02,36.262,36.687,35.583,35.734,1424674,0
2007-02-05,35.556,35.956,35.14,35.489,801146,0
2007-02-06,35.524,35.923,35.158,35.813,699732,0
2007-02-07,35.879,36.186,35.404,35.743,432056,0
2007-02-08,35.761,35.761,35.184,35.634,365898,0
2007-02-09,35.548,35.835,34.14,34.403,734794,0
2007-02-12,34.301,34.512,33.502,33.848,573430,0
2007-02-13,33.969,34.572,33.92,34.428,705091,0
2007-02-14,34.478,35.421,34.478,34.817,465497,0
2007-02-15,34.817,35.103,34.375,34.919,369375,0
2007-02-16,34.919,35.421,34.597,35.275,506627,0
2007-02-20,35.259,35.78,34.734,35.437,452707,0
2007-02-21,35.244,36.288,35.234,36.244,778295,0
2007-02-22,36.21,37.042,35.87,36.432,740123,0
2007-02-23,36.347,36.857,36.192,36.838,393722,0
2007-02-26,36.982,37.034,36.56,36.813,758280,0
2007-02-27,36.21,36.362,34.148,34.544,1085078,0
2007-02-28,34.725,34.901,33.637,34.277,840495,0
2007-03-01,33.543,34.437,32.745,33.977,921799,0
2007-03-02,33.552,34.053,32.218,32.677,1249550,0
2007-03-05,32.143,33.502,31.897,32.55,1059618,0
2007-03-06,33.205,33.884,32.72,33.351,721043,0
2007-03-07,33.27,33.57,32.612,32.797,530701,0
2007-03-08,33.128,33.902,32.993,33.766,691931,0
2007-03-09,33.969,34.267,33.332,33.857,498377,0
2007-03-12,33.832,34.259,33.45,33.857,345339,0
2007-03-13,33.696,33.928,32.967,33.026,400659,0
2007-03-14,32.984,33.278,32.287,33.035,332105,0
2007-03-15,33.103,34.553,33.069,34.341,765457,0
2007-03-16,34.334,34.412,33.246,33.425,734936,0
2007-03-19,33.776,33.776,33.12,33.297,522230,0
2007-03-20,33.45,34.512,33.351,34.428,515285,0
2007-03-21,34.512,35.489,34.171,35.444,395040,0
2007-03-22,35.548,35.548,34.935,34.943,517186,0
2007-03-23,35.006,35.079,34.259,34.666,342183,0
2007-03-26,34.605,35.284,34.188,35.14,788836,0
2007-03-27,35.293,35.515,34.749,34.879,286443,0
2007-03-28,34.741,34.935,33.246,34.214,993595,0
2007-03-29,34.505,34.775,33.791,34.133,449289,0
2007-03-30,33.848,34.267,33.502,33.75,674143,0
2007-04-02,33.75,34.393,33.594,34.393,707124,0
2007-04-03,34.605,34.862,34.205,34.767,574203,0
2007-04-04,34.701,35.618,34.701,35.532,447809,0
2007-04-05,35.386,35.861,35.3,35.618,508138,0
2007-04-09,35.734,35.771,35.103,35.47,428811,0
2007-04-10,35.396,35.412,34.758,34.808,368659,0
2007-04-11,34.928,35.319,34.741,35.095,412322,0
2007-04-12,34.988,35.844,34.817,35.797,652472,0
2007-04-13,35.743,35.753,35.184,35.498,807857,0
2007-04-16,35.583,35.743,35.184,35.658,293010,0
2007-04-17,35.573,35.797,35.112,35.698,373842,0
2007-04-18,35.667,35.835,35.275,35.643,315682,0
2007-04-19,35.461,35.683,34.901,35.042,488090,0
2007-04-20,35.592,36.066,35.158,35.956,518821,0
2007-04-23,35.819,35.906,35.386,35.887,369795,0
2007-04-24,36.074,36.661,35.887,36.225,542974,0
2007-04-25,36.526,36.626,35.826,36.379,477883,0
2007-04-26,36.432,36.432,35.788,36.27,246860,0
2007-04-27,36.091,36.94,35.998,36.705,418536,0
2007-04-30,36.821,36.992,36.117,36.34,620462,0
2007-05-01,36.34,36.347,34.683,35.259,1140341,0
2007-05-02,35.21,35.879,34.998,35.524,539386,0
2007-05-03,35.61,36.687,35.329,35.998,1117802,0
2007-05-04,37.477,39.19,36.779,38.497,2763045,0
2007-05-07,38.497,39.065,38.327,38.836,610269,0
2007-05-08,38.674,38.722,38.002,38.368,531272,0
2007-05-09,38.048,39.02,37.807,38.963,486697,0
2007-05-10,38.785,39.404,37.671,37.671,627980,0
2007-05-11,38.174,38.902,37.637,38.427,505478,0
2007-05-14,38.327,39.328,38.215,38.722,800820,0
2007-05-15,38.722,39.395,38.223,38.318,693073,0
2007-05-16,38.639,38.665,37.721,38.181,556329,0
2007-05-17,37.96,38.156,37.554,37.594,534654,0
2007-05-18,37.757,37.807,37.18,37.594,473705,0
2007-05-21,37.621,38.589,37.499,37.934,337866,0
2007-05-22,37.816,38.352,37.526,38.181,388409,0
2007-05-23,38.327,38.972,37.322,37.526,717519,0
2007-05-24,37.392,37.775,35.879,35.965,963138,0
2007-05-25,36.11,36.387,35.708,36.253,467655,0
2007-05-29,36.414,36.848,35.506,36.712,902508,0
2007-05-30,36.362,36.705,36.153,36.534,537376,0
2007-05-31,36.721,38.647,36.661,38.571,1373654,0
2007-06-01,38.656,39.431,38.545,38.836,925522,0
2007-06-04,38.775,38.802,37.849,37.943,675077,0
2007-06-05,37.849,38.119,37.17,37.561,1022207,0
2007-06-06,37.273,37.419,36.857,36.907,404483,0
2007-06-07,37.144,37.273,36.091,36.186,614595,0
2007-06-08,36.031,36.687,35.683,36.61,691188,0
2007-06-11,37.076,37.721,36.796,37.144,511444,0
2007-06-12,36.899,37.069,36.117,36.354,585785,0
2007-06-13,36.491,37.816,36.432,37.435,1012985,0
2007-06-14,37.45,38.345,36.883,37.034,1050260,0
2007-06-15,37.518,37.518,36.216,36.94,1597768,0
2007-06-18,36.891,37.419,36.687,37.162,539058,0
2007-06-19,37.144,37.382,36.848,37.231,492816,0
2007-06-20,37.256,37.443,36.314,36.347,491486,0
2007-06-21,36.288,37.281,36.049,37.12,555494,0
2007-06-22,37.12,37.363,36.162,36.297,636660,0
2007-06-25,35.698,36.136,35.112,35.193,1085955,0
2007-06-26,35.234,36.013,35.21,35.956,962446,0
2007-06-27,35.532,36.28,35.412,36.21,507711,0
2007-06-28,36.066,36.127,34.767,34.901,1006213,0
2007-06-29,34.952,35.024,34.412,34.437,887213,0
2007-07-02,34.589,35.667,34.589,35.65,688720,0
2007-07-03,35.61,36.049,35.461,35.78,403493,0
2007-07-05,35.734,35.923,35.21,35.421,601181,0
2007-07-06,35.363,36.306,35.363,36.013,476064,0
2007-07-09,36.127,36.127,35.61,35.887,507725,0
2007-07-10,35.835,36.253,35.592,35.887,580143,0
2007-07-11,35.805,36.354,35.717,36.2,445073,0
2007-07-12,36.379,37.29,36.006,37.204,811528,0
2007-07-13,37.196,37.594,37.052,37.102,555298,0
2007-07-16,37.042,37.765,37.001,37.392,789090,0
2007-07-17,37.467,38.002,37.188,37.239,1096673,0
2007-07-18,36.925,36.925,35.923,36.297,766795,0
2007-07-19,36.466,37.196,36.387,36.636,859099,0
2007-07-20,36.56,36.779,35.532,35.879,718474,0
2007-07-23,37.135,37.791,36.925,37.428,1119109,0
2007-07-24,37.338,37.356,36.27,36.475,749314,0
2007-07-25,36.542,37.281,36.117,36.534,900349,0
2007-07-26,36.371,36.457,34.597,35.428,780134,0
2007-07-27,35.329,35.853,34.309,34.419,721268,0
2007-07-30,34.412,35.346,34.088,34.952,705017,0
2007-07-31,35.167,35.771,34.872,34.928,771829,0
2007-08-01,34.783,35.202,33.587,35.095,954106,0
2007-08-02,34.895,35.461,34.232,35.319,1333024,0
2007-08-03,32.906,33.255,29.459,30.055,5637679,0
2007-08-06,30.149,30.573,27.345,27.94,3818508,0
2007-08-07,27.666,28.153,27.217,28.092,2862263,0
2007-08-08,28.407,29.563,27.812,28.897,2371356,0
2007-08-09,28.874,29.272,27.616,28.024,1378416,0
2007-08-10,28.007,28.874,27.241,28.808,2735986,0
2007-08-13,29.126,29.571,28.874,29.255,2445293,0
2007-08-14,29.238,29.653,28.245,28.288,1257495,0
2007-08-15,28.575,28.89,27.719,28.145,739518,0
2007-08-16,28.024,28.45,26.625,27.957,1214639,0
2007-08-17,29.045,29.078,27.778,27.845,1545582,0
2007-08-20,28.236,28.711,28.04,28.533,673218,0
2007-08-21,28.704,29.373,28.45,29.11,701078,0
2007-08-22,29.508,30.14,29.093,30.079,688555,0
2007-08-23,30.188,30.188,29.653,29.841,766335,0
2007-08-24,30.749,31.21,30.256,31.114,953151,0
2007-08-27,31.761,32.891,31.421,31.601,1030391,0
2007-08-28,31.513,31.625,29.816,29.884,586130,0
2007-08-29,30.173,30.912,29.961,30.785,614826,0
2007-08-30,30.358,31.302,30.188,30.631,595009,0
2007-08-31,31.158,31.354,30.903,31.106,333263,0
2007-09-04,31.038,31.694,30.946,31.429,509473,0
2007-09-05,31.167,31.64,30.377,30.641,602721,0
2007-09-06,30.614,30.869,30.327,30.715,271424,0
2007-09-07,30.156,30.327,29.553,29.688,673257,0
2007-09-10,29.806,30.732,29.806,30.436,833459,0
2007-09-11,30.445,31.192,30.41,31.038,343230,0
2007-09-12,30.86,31.694,30.785,31.386,557059,0
2007-09-13,31.574,31.701,30.93,30.973,359157,0
2007-09-14,30.614,31.072,30.495,30.912,279244,0
2007-09-17,30.885,30.885,30.256,30.588,418385,0
2007-09-18,30.631,31.955,30.256,31.906,604462,0
2007-09-19,32.211,32.651,30.939,31.123,648825,0
2007-09-20,31.132,31.396,30.063,30.231,999032,0
2007-09-21,30.47,31.625,30.445,31.421,792116,0
2007-09-24,31.285,31.64,30.827,31.244,366012,0
2007-09-25,30.93,31.531,30.706,31.258,422132,0
2007-09-26,31.403,31.541,30.588,31.1,497563,0
2007-09-27,31.173,32.083,31.173,32.051,387251,0
2007-09-28,32.083,32.568,31.827,31.846,605990,0
2007-10-01,31.846,32.841,31.846,32.771,404530,0
2007-10-02,32.857,32.931,32.347,32.457,408125,0
2007-10-03,32.396,33.043,32.295,32.939,572053,0
2007-10-04,33.069,33.459,32.815,33.332,847277,0
2007-10-05,33.459,34.366,33.366,34.133,587116,0
2007-10-08,33.952,33.969,33.45,33.706,303403,0
2007-10-09,33.969,34.053,33.205,33.848,549111,0
2007-10-10,33.662,34.002,32.958,33.075,641282,0
2007-10-11,33.12,33.323,32.024,32.167,472655,0
2007-10-12,32.177,33.189,31.889,32.975,572388,0
2007-10-15,32.958,33.376,32.355,32.584,464237,0
2007-10-16,32.559,32.931,32.185,32.78,559154,0
2007-10-17,33.163,33.351,32.134,32.728,497846,0
2007-10-18,32.466,32.993,32.194,32.949,214071,0
2007-10-19,32.906,32.906,31.601,31.685,525767,0
2007-10-22,31.421,31.421,30.479,31.02,1132277,0
2007-10-23,31.386,32.474,31.081,32.024,925651,0
2007-10-24,31.719,32.194,31.302,31.837,824294,0
2007-10-25,31.811,31.846,30.724,31.201,606474,0
2007-10-26,31.633,32.577,30.817,31.132,647516,0
2007-10-29,31.173,31.472,31.072,31.421,426246,0
2007-10-30,31.218,32.387,31.167,31.21,465717,0
2007-10-31,31.396,32.474,31.228,32.432,651963,0
2007-11-01,32.441,32.637,31.429,31.872,690434,0
2007-11-02,33.928,35.805,33.815,34.384,1874249,0
2007-11-05,34.053,34.826,33.848,34.478,886897,0
2007-11-06,34.734,35.042,33.797,35.042,728028,0
2007-11-07,34.496,35.05,33.776,33.848,754383,0
2007-11-08,34.14,35.69,33.715,35.676,1527377,0
2007-11-09,35.122,35.148,33.629,34.232,1348216,0
2007-11-12,34.071,35.329,33.848,33.961,978849,0
2007-11-13,34.214,34.292,33.815,34.079,921628,0
2007-11-14,34.171,34.366,33.671,33.928,492173,0
2007-11-15,33.832,33.961,32.406,32.883,933123,0
2007-11-16,32.949,33.323,32.355,32.875,1177036,0
2007-11-19,32.524,33.128,31.811,32.067,475484,0
2007-11-20,32.067,32.314,31.038,31.71,532613,0
2007-11-21,31.565,32.058,30.912,31.609,445838,0
2007-11-23,31.609,32.194,31.065,31.955,165207,0
2007-11-26,31.881,32.457,31.132,31.192,555538,0
2007-11-27,31.258,31.998,30.954,31.948,510036,0
2007-11-28,32.237,33.366,32.024,32.593,587073,0
2007-11-29,32.339,33.502,32.339,33.332,497793,0
2007-11-30,33.832,34.01,32.62,32.797,518189,0
2007-12-03,32.949,33.612,32.695,33.035,522697,0
2007-12-04,32.651,33.278,32.246,32.728,538014,0
2007-12-05,33.797,35.771,33.51,35.708,1456083,0
2007-12-06,35.564,36.322,35.356,36.169,688737,0
2007-12-07,36.2,36.314,35.489,35.826,340223,0
2007-12-10,35.835,36.516,35.708,36.006,435618,0
2007-12-11,36.117,36.253,35.184,35.244,766528,0
2007-12-12,35.498,36.074,34.614,34.961,800064,0
2007-12-13,34.622,35.275,34.25,34.952,461799,0
2007-12-14,34.437,34.872,34.088,34.366,462570,0
2007-12-17,34.222,34.412,33.051,33.103,433252,0
2007-12-18,33.441,34.062,32.807,33.696,561820,0
2007-12-19,33.74,34.597,33.51,34.419,566744,0
2007-12-20,34.716,34.979,33.797,34.943,564166,0
2007-12-21,35.227,35.998,35.122,35.819,839631,0
2007-12-24,35.743,36.262,35.259,36.2,169593,0
2007-12-26,35.906,36.687,35.906,36.448,275419,0
2007-12-27,36.643,36.907,34.961,35.072,353028,0
2007-12-28,35.379,36.21,35.244,35.601,238104,0
2007-12-31,35.48,35.797,34.708,35.329,444712,0
2008-01-02,35.095,35.437,33.688,34.403,523008,0
2008-01-03,34.537,34.622,33.001,33.213,648308,0
2008-01-04,32.958,33.332,32.033,32.305,507694,0
2008-01-07,32.314,32.474,31.421,31.906,463786,0
2008-01-08,32.058,32.211,30.231,30.24,758782,0
2008-01-09,30.149,30.495,29.324,30.216,1032834,0
2008-01-10,29.926,32.092,29.766,31.446,897239,0
2008-01-11,31.14,31.506,30.131,30.368,640070,0
2008-01-14,30.724,31.335,30.427,31.14,451324,0
2008-01-15,30.647,30.741,30.055,30.436,413558,0
2008-01-16,30.418,32.958,29.867,31.811,981879,0
2008-01-17,32.262,33.27,31.719,32.024,947824,0
2008-01-18,32.015,32.841,31.005,31.335,595925,0
2008-01-22,30.701,31.719,30.265,30.963,597477,0
2008-01-23,30.256,31.421,29.893,31.072,887786,0
2008-01-24,31.192,33.061,30.792,32.797,800794,0
2008-01-25,33.069,34.035,32.37,33.671,897596,0
2008-01-28,33.533,33.797,32.797,33.52,617767,0
2008-01-29,33.679,33.797,32.875,33.502,311801,0
2008-01-30,33.27,33.783,32.415,32.728,502810,0
2008-01-31,32.516,33.594,32.1,33.263,563394,0
2008-02-01,34.428,38.19,34.123,36.974,2833554,0
2008-02-04,36.729,36.916,34.027,34.928,1298423,0
2008-02-05,34.403,34.462,32.78,32.914,890218,0
2008-02-06,33.246,33.332,32.314,32.745,823736,0
2008-02-07,32.602,33.315,32.042,32.975,567879,0
2008-02-08,32.832,33.783,32.33,33.376,604258,0
2008-02-11,33.323,33.604,32.482,33.246,787013,0
2008-02-12,33.332,33.759,33.018,33.393,449472,0
2008-02-13,33.791,35.112,33.332,35.024,729029,0
2008-02-14,35.067,35.067,33.791,34.292,458703,0
2008-02-15,33.961,35.033,33.857,34.853,974524,0
2008-02-19,35.131,35.131,32.949,33.221,762020,0
2008-02-20,33.213,34.445,32.875,34.106,563214,0
2008-02-21,34.419,34.708,32.949,33.171,561496,0
2008-02-22,33.205,33.476,32.227,33.376,443794,0
2008-02-25,33.163,34.222,31.057,31.173,1916862,0
2008-02-26,30.785,30.988,18.81,20.542,20070672,0
2008-02-27,20.857,22.666,20.051,22.234,5144050,0
2008-02-28,22.079,22.234,20.762,21.198,1723856,0
2008-02-29,20.898,21.136,19.973,20.007,1786714,0
2008-03-03,19.869,20.168,19.25,19.582,1935403,0
2008-03-04,19.565,19.642,9.4336,11.948,35275668,0
2008-03-05,11.43,12.161,11.007,11.737,7848107,0
2008-03-06,12.926,14.098,12.578,12.9,10978042,0
2008-03-07,12.688,13.019,12.246,12.848,3066838,0
2008-03-10,13.496,13.536,12.586,12.79,2456548,0
2008-03-11,13.199,13.434,12.824,13.39,2034762,0
2008-03-12,13.488,13.799,13.069,13.605,2370909,0
2008-03-13,13.306,13.621,13.087,13.434,1785079,0
2008-03-14,13.595,13.765,12.807,12.874,1809707,0
2008-03-17,12.338,13.137,12.212,12.848,1211928,0
2008-03-18,13.215,13.716,12.865,13.716,1697709,0
2008-03-19,13.743,13.743,11.642,11.642,2480388,0
2008-03-20,11.812,12.824,11.286,12.417,2806678,0
2008-03-24,12.117,13.009,12.117,12.754,2758301,0
2008-03-25,12.73,14.115,12.552,13.504,3167245,0
2008-03-26,13.417,14.708,13.299,14.343,2772957,0
2008-03-27,14.285,14.988,13.546,14.005,3549674,0
2008-03-28,20.857,20.992,18.088,18.623,12832015,0
2008-03-31,18.777,19.534,15.437,17.664,9398102,0
2008-04-01,17.936,18.981,17.885,18.573,2161291,0
2008-04-02,18.768,18.928,18.147,18.683,1360357,0
2008-04-03,18.358,19.329,18.02,19.023,1505129,0
2008-04-04,18.971,19.203,18.43,18.674,1161801,0
2008-04-07,18.928,19.49,18.445,18.683,1114306,0
2008-04-08,18.438,18.879,18.249,18.573,1476473,0
2008-04-09,18.512,18.512,18.079,18.394,1481544,0
2008-04-10,18.267,18.64,17.679,18.106,1078889,0
2008-04-11,17.816,17.903,17.163,17.23,1045520,0
2008-04-14,17.274,17.774,16.841,16.881,866529,0
2008-04-15,17.154,17.315,16.467,16.737,948435,0
2008-04-16,16.881,17.425,16.873,17.384,843182,0
2008-04-17,17.281,17.349,16.815,17.104,788682,0
2008-04-18,17.265,17.92,17.154,17.519,943251,0
2008-04-21,17.333,17.807,16.942,17.45,495273,0
2008-04-22,17.333,17.408,16.126,16.508,1801717,0
2008-04-23,16.467,17.595,16.467,17.23,986350,0
2008-04-24,16.823,18.301,16.823,17.976,770212,0
2008-04-25,17.861,18.386,17.546,17.976,468986,0
2008-04-28,17.876,17.911,16.143,17.077,1621392,0
2008-04-29,17.214,19.219,17.197,17.442,1274786,0
2008-04-30,17.851,17.929,16.899,17.189,693513,0
2008-05-01,17.011,18.35,17.011,17.749,875492,0
2008-05-02,18.088,18.928,16.908,17.077,1855146,0
2008-05-05,16.933,17.442,15.981,16.451,1338351,0
2008-05-06,16.348,16.451,15.711,16.134,1099622,0
2008-05-07,16.212,16.558,15.809,15.915,733216,0
2008-05-08,15.924,16.493,15.192,15.284,1173220,0
2008-05-09,15.073,15.347,14.658,15.201,850839,0
2008-05-12,15.166,15.6,14.885,15.363,1094872,0
2008-05-13,15.372,15.6,15.039,15.284,921654,0
2008-05-14,15.133,16.925,15.133,16.493,2658880,0
2008-05-15,16.451,16.933,16.357,16.773,1364406,0
2008-05-16,16.951,16.951,16.074,16.493,496011,0
2008-05-19,16.46,16.576,16.052,16.161,701093,0
2008-05-20,16.134,16.271,15.801,15.924,1019108,0
2008-05-21,15.873,16.977,15.568,15.981,1844384,0
2008-05-22,15.999,16.339,15.642,15.883,1129007,0
2008-05-23,16.134,17.342,16.134,17.043,1767063,0
2008-05-27,17.069,17.342,16.933,17.291,893331,0
2008-05-28,17.315,17.959,17.077,17.173,732830,0
2008-05-29,17.3,17.791,17.154,17.555,791894,0
2008-05-30,17.503,18.232,17.315,17.893,1044023,0
2008-06-02,17.62,17.833,16.755,17.043,869010,0
2008-06-03,16.993,17.555,16.663,16.806,707040,0
2008-06-04,16.806,17.45,16.655,17.112,673906,0
2008-06-05,17.069,17.206,16.755,16.873,1004978,0
2008-06-06,16.712,16.782,15.729,16.253,1985517,0
2008-06-09,16.305,16.576,15.711,15.981,906111,0
2008-06-10,15.685,15.973,14.997,15.382,1942668,0
2008-06-11,15.319,15.704,15.294,15.347,1025559,0
2008-06-12,15.347,15.793,15.338,15.498,797156,0
2008-06-13,15.685,15.955,14.106,14.724,2246796,0
2008-06-16,14.912,16.686,14.912,15.965,3011628,0
2008-06-17,16.074,16.38,15.819,15.855,672803,0
2008-06-18,15.729,15.801,15.091,15.355,1211966,0
2008-06-19,15.355,15.61,15.166,15.363,1103906,0
2008-06-20,15.284,15.319,14.537,14.82,1129147,0
2008-06-23,14.778,15.11,14.437,14.546,534818,0
2008-06-24,14.368,14.981,14.343,14.368,986450,0
2008-06-25,14.368,14.845,14.343,14.495,572848,0
2008-06-26,14.343,14.437,14.021,14.266,1037687,0
2008-06-27,14.2,14.455,13.571,13.894,1317005,0
2008-06-30,13.806,14.224,13.595,13.903,704873,0
2008-07-01,13.595,13.91,13.246,13.834,1758600,0
2008-07-02,14.012,14.138,13.554,13.951,1621681,0
2008-07-03,14.165,14.165,13.47,13.645,472395,0
2008-07-07,13.816,14.25,13.351,13.654,612286,0
2008-07-08,13.782,13.996,13.069,13.935,784735,0
2008-07-09,14.012,14.012,13.034,13.06,666788,0
2008-07-10,13.001,13.254,12.669,13.069,808836,0
2008-07-11,12.865,12.883,12.432,12.807,1203253,0
2008-07-14,12.9,12.942,12.408,12.848,926161,0
2008-07-15,12.738,13.306,12.612,12.865,1142609,0
2008-07-16,12.908,14.294,12.865,14.13,871123,0
2008-07-17,14.047,14.811,13.782,14.666,1135061,0
2008-07-18,14.625,15.269,14.625,15.211,1390176,0
2008-07-21,15.277,15.338,14.513,14.556,932768,0
2008-07-22,14.317,14.811,14.285,14.742,676549,0
2008-07-23,14.845,15.133,14.455,14.787,721194,0
2008-07-24,14.86,14.86,14.122,14.215,589981,0
2008-07-25,14.352,14.86,14.208,14.615,491674,0
2008-07-28,14.411,14.411,13.869,14.157,764276,0
2008-07-29,14.071,15.083,14.021,14.893,669437,0
2008-07-30,14.988,15.784,14.893,15.143,811187,0
2008-07-31,14.724,15.201,14.473,14.795,927563,0
2008-08-01,16.067,16.721,15.133,16.476,1745302,0
2008-08-04,16.134,16.305,15.405,16.043,1238967,0
2008-08-05,15.931,16.655,15.54,15.973,946825,0
2008-08-06,15.667,16.288,15.532,16.195,519743,0
2008-08-07,15.915,16.841,15.907,16.423,553315,0
2008-08-08,16.313,17.791,16.169,17.612,1190821,0
2008-08-11,17.723,19.096,17.478,18.502,1253287,0
2008-08-12,18.556,20.007,18.224,19.642,1741124,0
2008-08-13,19.412,20.032,18.81,19.464,819115,0
2008-08-14,18.936,19.763,18.752,19.234,1003249,0
2008-08-15,19.482,19.94,19.124,19.753,1030520,0
2008-08-18,19.915,19.956,18.538,18.914,975966,0
2008-08-19,19.124,19.669,18.928,19.363,842706,0
2008-08-20,20.362,21.094,19.837,20.245,1458118,0
2008-08-21,19.94,20.211,19.499,19.999,470506,0
2008-08-22,19.879,20.177,19.573,19.897,708019,0
2008-08-25,19.879,19.924,19.096,19.25,601007,0
2008-08-26,19.212,19.634,19.087,19.565,939009,0
2008-08-27,19.542,20.016,19.267,19.779,624025,0
2008-08-28,19.642,20.151,19.542,19.949,459911,0
2008-08-29,19.932,20.227,19.429,19.763,440522,0
2008-09-02,20.211,20.442,19.516,19.796,434412,0
2008-09-03,19.812,19.956,19.276,19.346,736413,0
2008-09-04,19.169,19.372,18.52,18.573,554571,0
2008-09-05,17.985,18.055,15.965,17.002,3920889,0
2008-09-08,17.45,17.929,17.028,17.384,801306,0
2008-09-09,17.529,17.529,16.518,16.67,751666,0
2008-09-10,16.925,17.043,16.441,16.908,506118,0
2008-09-11,16.621,16.959,16.017,16.432,810201,0
2008-09-12,16.348,16.432,15.9,16.33,627198,0
2008-09-15,15.837,16.212,15.091,15.201,954259,0
2008-09-16,14.811,15.372,14.386,15.143,1610160,0
2008-09-17,15.039,15.372,13.941,14.411,1548991,0
2008-09-18,14.69,16.918,14.368,16.423,1469679,0
2008-09-19,16.951,18.002,7.3881,15.158,2586952,0
2008-09-22,15.125,15.865,15.006,15.158,851200,0
2008-09-23,14.938,15.039,14.376,14.386,823756,0
2008-09-24,14.429,14.921,13.959,14.122,913731,0
2008-09-25,14.13,14.852,13.977,14.556,635304,0
2008-09-26,14.429,15.014,14.241,14.868,436263,0
2008-09-29,14.615,14.615,12.136,12.661,1446494,0
2008-09-30,13.019,13.91,12.754,13.876,567325,0
2008-10-01,13.69,14.138,13.504,13.894,410465,0
2008-10-02,13.69,13.894,12.636,12.841,978576,0
2008-10-03,13.009,13.758,12.466,12.466,711582,0
2008-10-06,12.168,12.408,11.269,11.897,1281738,0
2008-10-07,12.194,12.194,11.194,11.218,997736,0
2008-10-08,11.082,11.939,10.852,11.314,1086442,0
2008-10-09,11.593,12.254,10.955,11.177,839330,0
2008-10-10,10.955,12.883,10.955,12.06,1583127,0
2008-10-13,12.636,14.25,12.636,14.208,937602,0
2008-10-14,14.482,14.556,13.382,13.63,733585,0
2008-10-15,13.63,13.876,11.897,12.033,1003246,0
2008-10-16,12.23,13.112,11.795,12.918,1296045,0
2008-10-17,12.483,13.034,11.915,12.586,1613607,0
2008-10-20,12.9,13.289,12.399,12.824,612366,0
2008-10-21,12.636,13.052,12.076,12.425,441195,0
2008-10-22,12.161,12.507,11.115,11.269,482437,0
2008-10-23,11.321,11.727,10.207,10.904,801505,0
2008-10-24,10.191,11.558,10.191,11.168,733765,0
2008-10-27,11.04,11.355,10.786,10.904,380112,0
2008-10-28,11.031,11.124,10.335,10.963,674673,0
2008-10-29,13.79,14.59,13.263,14.233,3482942,0
2008-10-30,14.42,15.048,14.173,14.988,802801,0
2008-10-31,14.106,15.355,13.68,14.674,1168128,0
2008-11-03,14.69,14.868,14.25,14.527,365070,0
2008-11-04,14.769,14.868,14.157,14.599,454162,0
2008-11-05,14.294,15.039,14.031,14.13,588112,0
2008-11-06,14.13,14.394,13.316,13.39,545753,0
2008-11-07,13.639,14.368,13.351,14.309,433867,0
2008-11-10,15.793,15.801,14.649,14.973,1030310,0
2008-11-11,14.658,16.134,14.658,15.924,1209346,0
2008-11-12,15.524,16.187,15.235,15.372,1073818,0
2008-11-13,15.284,16.566,14.778,16.534,1029860,0
2008-11-14,16.246,16.558,15.445,15.711,775418,0
2008-11-17,15.54,15.946,15.091,15.125,486446,0
2008-11-18,14.973,15.676,14.521,15.174,481128,0
2008-11-19,15.183,15.363,14.165,14.233,482944,0
2008-11-20,14.13,14.2,12.73,13.009,1270851,0
2008-11-21,13.207,13.698,12.338,13.654,1433777,0
2008-11-24,13.698,14.964,13.001,14.912,1033599,0
2008-11-25,15.048,15.065,13.935,14.742,712642,0
2008-11-26,14.546,15.398,14.537,15.347,947301,0
2008-11-28,15.284,15.617,15.125,15.61,491459,0
2008-12-01,15.151,15.532,14.047,14.115,2485908,0
2008-12-02,7.8215,8.2118,7.091,7.6005,9583075,0
2008-12-03,7.4309,8.2373,7.2097,8.0931,2672686,0
2008-12-04,8.0505,8.1357,7.3711,7.4984,1162794,0
2008-12-05,7.3542,7.8046,7.0742,7.7876,1008131,0
2008-12-08,7.9229,8.1439,7.626,7.8552,1114793,0
2008-12-09,7.6428,8.3222,7.592,8.2629,1563516,0
2008-12-10,8.331,8.9167,8.2884,8.6028,1079102,0
2008-12-11,8.6109,8.815,7.9319,8.0675,1288936,0
2008-12-12,7.8465,9.0265,7.7361,9.0105,703957,0
2008-12-15,9.2133,9.681,9.2133,9.571,1477320,0
2008-12-16,9.673,10.064,9.3426,9.809,1364838,0
2008-12-17,9.631,10.463,9.631,10.25,831855,0
2008-12-18,10.146,10.335,9.4862,9.663,615530,0
2008-12-19,10.214,10.438,9.893,10.165,1160057,0
2008-12-22,10.165,10.233,9.4951,9.809,486952,0
2008-12-23,9.681,9.885,9.3513,9.4256,331048,0
2008-12-24,9.4099,9.801,9.3426,9.586,168032,0
2008-12-26,9.639,9.757,9.547,9.734,115381,0
2008-12-29,9.748,9.953,9.3763,9.528,359386,0
2008-12-30,9.595,9.595,9.1811,9.51,487894,0
2008-12-31,9.547,10.191,9.2637,10.089,755852,0
2009-01-02,10.046,10.224,9.903,9.995,529615,0
2009-01-05,9.953,10.42,9.801,10.03,620231,0
2009-01-06,10.089,10.793,10.064,10.692,885498,0
2009-01-07,10.7,10.7,10.214,10.445,381745,0
2009-01-08,10.385,10.913,10.173,10.827,661647,0
2009-01-09,10.793,10.86,10.395,10.514,520200,0
2009-01-12,10.395,10.571,9.621,9.742,681677,0
2009-01-13,9.748,10.02,9.595,9.903,341727,0
2009-01-14,9.734,9.801,9.3513,9.4336,352045,0
2009-01-15,9.586,9.766,8.7727,9.3347,1358462,0
2009-01-16,9.3842,9.681,8.9928,9.613,447184,0
2009-01-20,9.4772,9.537,8.9584,8.9851,533381,0
2009-01-21,9.0265,9.3583,8.73,9.273,448682,0
2009-01-22,9.2298,9.2637,8.7553,9.0446,375726,0
2009-01-23,8.815,9.547,8.6109,9.4693,509131,0
2009-01-26,9.4336,10.099,9.4336,10.011,531232,0
2009-01-27,10.072,10.36,9.985,10.146,604645,0
2009-01-28,10.268,10.335,10.004,10.108,509863,0
2009-01-29,10.038,10.038,8.7131,8.8989,2235375,0
2009-01-30,9.1724,10.445,8.9247,9.985,3266969,0
2009-02-02,9.631,9.903,8.8829,9.0021,1518587,0
2009-02-03,9.816,10.538,9.621,9.969,1863264,0
2009-02-04,9.903,10.276,9.698,9.953,1316764,0
2009-02-05,9.842,10.146,9.613,10.046,1023656,0
2009-02-06,9.985,10.385,9.893,10.3,610310,0
2009-02-09,10.191,10.318,9.885,10.123,507816,0
2009-02-10,10.165,10.309,9.4336,9.518,549760,0
2009-02-11,9.586,9.791,9.3583,9.571,405264,0
2009-02-12,9.4594,9.698,9.273,9.595,409740,0
2009-02-13,9.3347,9.976,9.2202,9.869,468785,0
2009-02-17,9.621,9.621,9.1974,9.3583,688247,0
2009-02-18,9.3513,9.579,9.2809,9.3426,569583,0
2009-02-19,9.4594,9.555,8.8486,8.8989,343408,0
2009-02-20,8.7899,9.4435,8.6453,9.2386,764072,0
2009-02-23,9.4862,9.4862,8.8319,8.8319,967836,0
2009-02-24,8.9072,9.673,8.8235,9.631,876265,0
2009-02-25,9.595,9.707,9.2202,9.3513,438849,0
2009-02-26,9.3921,9.663,9.0531,9.1044,428678,0
2009-02-27,9.0021,9.647,8.9767,9.1724,521185,0
2009-03-02,8.9323,9.3842,8.7473,8.7899,433332,0
2009-03-03,8.8656,9.1551,8.6028,8.6453,525852,0
2009-03-04,8.7978,9.2472,8.6959,9.1129,576340,0
2009-03-05,8.9167,9.2133,8.9167,8.9851,413906,0
2009-03-06,9.0446,9.2386,8.8656,9.0871,521220,0
2009-03-09,8.9851,9.1129,8.62,8.6787,512475,0
2009-03-10,8.875,9.3842,8.7727,9.317,530117,0
2009-03-11,9.3347,9.647,9.2133,9.4504,353254,0
2009-03-12,9.4594,10.191,9.3674,10.099,701809,0
2009-03-13,10.165,10.259,9.878,10.099,387674,0
2009-03-16,10.146,10.581,10.123,10.259,724683,0
2009-03-17,10.284,10.717,10.224,10.717,628699,0
2009-03-18,10.709,11.082,10.556,10.801,780507,0
2009-03-19,10.955,11.05,10.455,10.7,866736,0
2009-03-20,10.793,10.922,10.547,10.598,808938,0
2009-03-23,10.827,11.314,10.717,11.314,637274,0
2009-03-24,11.355,11.362,10.615,10.633,487945,0
2009-03-25,10.827,11.296,10.43,10.793,455308,0
2009-03-26,10.922,11.106,10.479,10.87,1290006,0
2009-03-27,10.759,11.259,10.666,11.185,1254188,0
2009-03-30,10.913,11.259,10.827,11.218,575138,0
2009-03-31,11.296,11.745,11.194,11.355,570293,0
2009-04-01,11.218,11.77,11.082,11.65,412362,0
2009-04-02,11.854,12.117,11.727,12,832899,0
2009-04-03,11.915,12.491,11.558,12.033,1264971,0
2009-04-06,11.873,11.873,11.321,11.44,502010,0
2009-04-07,11.346,11.355,10.606,10.606,635946,0
2009-04-08,10.7,10.878,10.633,10.878,354708,0
2009-04-09,11.106,11.242,10.887,11.203,645728,0
2009-04-13,11.185,11.481,10.904,11.474,762246,0
2009-04-14,11.362,11.633,11.177,11.49,268919,0
2009-04-15,11.386,11.558,11.259,11.506,454088,0
2009-04-16,11.558,11.974,11.541,11.881,389693,0
2009-04-17,11.915,12.136,11.642,12,518407,0
2009-04-20,11.753,11.821,11.226,11.33,392529,0
2009-04-21,11.321,11.939,11.314,11.633,484831,0
2009-04-22,11.524,12.033,11.506,11.71,363668,0
2009-04-23,11.753,11.795,11.05,11.141,499929,0
2009-04-24,11.259,11.305,10.878,11.185,435557,0
2009-04-27,11.04,11.448,11.04,11.278,504826,0
2009-04-28,11.211,11.694,11.185,11.568,398091,0
2009-04-29,11.61,12.312,11.474,12.312,575004,0
2009-04-30,12.221,12.653,11.915,11.925,821425,0
2009-05-01,12.507,12.824,12.136,12.33,1543267,0
2009-05-04,12.517,13.869,12.517,13.725,1911138,0
2009-05-05,13.765,13.987,13.417,13.834,1067823,0
2009-05-06,13.663,14.064,13.343,14.064,1046719,0
2009-05-07,14.182,14.224,13.306,13.519,920318,0
2009-05-08,13.734,14.165,13.546,14.165,812389,0
2009-05-11,13.941,14.495,13.79,14.173,941662,0
2009-05-12,14.285,14.615,13.281,13.834,1159787,0
2009-05-13,13.63,13.918,13.511,13.654,586574,0
2009-05-14,13.75,14.386,13.47,14.25,1234974,0
2009-05-15,14.115,14.334,13.087,13.147,1659761,0
2009-05-18,13.351,13.758,13.316,13.645,1646647,0
2009-05-19,13.799,13.825,12.951,13.254,1626297,0
2009-05-20,13.586,14.437,13.586,14.106,2321904,0
2009-05-21,17.197,18.046,16.323,17.119,6853060,0
2009-05-22,17.011,17.112,16.348,16.951,1353105,0
2009-05-26,16.864,17.342,16.663,17.128,1797677,0
2009-05-27,18.088,19.283,17.929,19.133,3852846,0
2009-05-28,19.534,20.219,19.194,19.992,3241469,0
2009-05-29,20.338,20.459,19.626,19.94,1664999,0
2009-06-01,20.484,21.136,20.314,20.976,1683415,0
2009-06-02,20.933,20.933,20.407,20.762,1311145,0
2009-06-03,22.927,23.168,21.646,22.954,4257368,0
2009-06-04,22.505,22.927,22.249,22.641,1660666,0
2009-06-05,22.742,23.217,22.344,22.954,1711205,0
2009-06-08,22.862,22.862,21.875,22.3,1231113,0
2009-06-09,22.606,22.927,22.427,22.81,1366572,0
2009-06-10,23.217,23.44,22.291,22.768,1239236,0
2009-06-11,22.49,22.828,22.079,22.36,959420,0
2009-06-12,22.114,22.146,21.246,21.903,1225476,0
2009-06-15,21.281,21.459,20.678,21.264,1025639,0
2009-06-16,21.343,21.723,20.916,21.094,749497,0
2009-06-17,21.085,21.12,19.992,21.068,1557249,0
2009-06-18,20.983,21.068,20.533,20.883,710223,0
2009-06-19,20.95,21.274,20.713,20.841,1243769,0
2009-06-22,20.603,20.722,19.879,20.127,975825,0
2009-06-23,20.338,20.355,19.219,19.634,1261986,0
2009-06-24,19.829,20.596,19.634,20.306,770526,0
2009-06-25,20.323,20.967,19.744,20.967,907893,0
2009-06-26,20.976,21.611,20.713,21.402,1581965,0
2009-06-29,21.572,21.611,21.029,21.536,708294,0
2009-06-30,21.733,21.985,21.104,21.476,958935,0
2009-07-01,21.536,22.146,21.518,21.894,819487,0
2009-07-02,21.671,21.671,21.02,21.324,499862,0
2009-07-06,21.392,21.409,20.379,21.112,1008360,0
2009-07-07,21.05,21.509,20.822,21.198,1032935,0
2009-07-08,21.207,21.417,20.016,20.416,675260,0
2009-07-09,20.56,21.527,20.56,21.076,538112,0
2009-07-10,21.044,21.485,20.814,21.246,487216,0
2009-07-13,21.366,22.182,20.704,22.089,892419,0
2009-07-14,22.2,22.581,21.841,22.427,735643,0
2009-07-15,22.751,23.386,22.733,22.989,1096039,0
2009-07-16,22.936,24.501,22.936,24.365,2244308,0
2009-07-17,24.524,24.959,23.881,24.45,1212696,0
2009-07-20,24.781,25.011,22.751,23.567,2117127,0
2009-07-21,23.786,23.914,22.588,23.36,1007378,0
2009-07-22,23.191,23.845,22.845,23.405,839185,0
2009-07-23,23.505,24.304,23.345,23.871,1094854,0
2009-07-24,23.649,23.72,22.317,23.217,1080647,0
2009-07-27,23.183,23.421,22.393,23.241,920506,0
2009-07-28,23.031,23.997,22.716,23.779,876579,0
2009-07-29,23.532,24.45,23.295,24.193,930803,0
2009-07-30,24.567,25.384,23.989,24.193,1278643,0
2009-07-31,24.203,24.795,23.853,23.853,1272946,0
2009-08-03,24.095,24.704,23.923,24.559,1081952,0
2009-08-04,24.611,25.146,24.158,24.246,1593219,0
2009-08-05,25.602,25.902,23.36,23.779,2035794,0
2009-08-06,23.683,23.94,22.217,22.401,1575780,0
2009-08-07,22.716,22.936,20.967,22.249,1553691,0
2009-08-10,22.122,22.505,21.903,21.985,669381,0
2009-08-11,21.866,22.291,21.536,21.663,984481,0
2009-08-12,21.655,22.666,21.655,22.385,701621,0
2009-08-13,22.598,22.989,22.156,22.684,757107,0
2009-08-14,22.724,22.742,22.079,22.401,684492,0
2009-08-17,21.975,21.975,21.468,21.816,648458,0
2009-08-18,21.85,22.36,21.611,21.953,755498,0
2009-08-19,21.671,22.309,21.564,22.217,740897,0
2009-08-20,22.283,22.454,21.946,22.317,639479,0
2009-08-21,22.546,22.562,22.029,22.241,839432,0
2009-08-24,22.079,22.537,21.748,21.806,640840,0
2009-08-25,21.748,21.985,21.383,21.501,657457,0
2009-08-26,21.434,21.824,21.402,21.663,581633,0
2009-08-27,21.564,21.86,20.924,21.494,579299,0
2009-08-28,21.527,22.138,20.924,21.281,1695499,0
2009-08-31,20.127,21.441,19.829,21.343,1604545,0
2009-09-01,21.154,22.037,20.636,20.754,950994,0
2009-09-02,20.704,21.02,20.362,20.822,1138184,0
2009-09-03,20.797,21.441,20.797,21.383,649783,0
2009-09-04,21.459,21.518,21.076,21.449,466619,0
2009-09-08,21.441,21.655,21.237,21.545,495801,0
2009-09-09,22.291,22.845,22.146,22.53,1015642,0
2009-09-10,22.768,23.055,22.641,23.023,636953,0
2009-09-11,23.055,23.133,22.334,22.435,558506,0
2009-09-14,22.562,22.615,22.138,22.352,348245,0
2009-09-15,22.369,23.328,22.209,22.758,604016,0
2009-09-16,23.133,23.77,23.055,23.736,1107371,0
2009-09-17,24.016,24.84,23.448,23.557,1159305,0
2009-09-18,23.557,24.391,23.557,24.246,956675,0
2009-09-21,24.136,24.619,23.963,24.338,519127,0
2009-09-22,24.509,24.628,24.024,24.227,510072,0
2009-09-23,24.294,24.466,23.853,23.881,491956,0
2009-09-24,23.906,23.906,22.886,23.006,427065,0
2009-09-25,22.845,22.845,22.393,22.724,432783,0
2009-09-28,22.894,24.068,22.894,23.898,590146,0
2009-09-29,24.032,24.261,23.575,23.626,410897,0
2009-09-30,23.755,24.151,23.353,23.683,498636,0
2009-10-01,23.575,24.085,22.317,22.317,588849,0
2009-10-02,22.01,22.498,21.572,21.953,695993,0
2009-10-05,22.089,22.598,22.079,22.554,455204,0
2009-10-06,23.115,23.77,22.963,23.736,876965,0
2009-10-07,24.338,25.393,24.203,24.908,2424301,0
2009-10-08,25.46,25.68,25.051,25.52,1703538,0
2009-10-09,25.732,26.861,25.561,26.487,1461542,0
2009-10-12,27.268,27.318,26.021,26.366,1529469,0
2009-10-13,26.48,26.617,25.732,26.021,953378,0
2009-10-14,26.656,26.836,25.775,26.356,1115890,0
2009-10-15,26.327,26.392,25.85,25.994,676871,0
2009-10-16,25.815,25.85,25.019,25.529,1168594,0
2009-10-19,25.664,26.327,25.553,25.664,2796247,0
2009-10-20,26.454,26.537,25.52,25.86,1172494,0
2009-10-21,25.902,26.366,25.393,25.46,1127960,0
2009-10-22,25.433,25.561,23.914,25.179,1515545,0
2009-10-23,25.358,25.45,24.287,24.474,1112904,0
2009-10-26,24.765,25.393,24.203,24.559,1292479,0
2009-10-27,24.55,24.781,22.513,22.903,2024492,0
2009-10-28,22.546,22.945,21.449,21.468,1877793,0
2009-10-29,22.047,22.81,21.833,22.81,1518852,0
2009-10-30,20.297,20.297,18.445,18.777,6202419,0
2009-11-02,19.114,19.293,17.92,18.24,2759534,0
2009-11-03,17.715,18.079,16.908,18.002,3833588,0
2009-11-04,18.124,18.24,17.46,17.723,1794891,0
2009-11-05,18.232,19.08,18.157,18.945,2354511,0
2009-11-06,18.708,19.203,18.386,18.759,1053924,0
2009-11-09,18.945,19.293,18.64,19.276,1997088,0
2009-11-10,19.194,19.837,19.023,19.329,1442569,0
2009-11-11,19.508,20.338,19.447,20.135,1650706,0
2009-11-12,20.051,20.797,19.879,20.568,2336492,0
2009-11-13,20.542,20.806,20.433,20.596,1361131,0
2009-11-16,20.771,21.112,20.669,21.05,1246029,0
2009-11-17,20.883,21.104,20.738,20.933,864723,0
2009-11-18,20.762,21.02,20.704,20.806,1173692,0
2009-11-19,20.611,20.611,20.127,20.236,877098,0
2009-11-20,20.076,20.143,19.845,20.093,606961,0
2009-11-23,20.407,20.907,20.407,20.722,927329,0
2009-11-24,20.669,20.713,20.459,20.653,800653,0
2009-11-25,20.661,20.729,20.492,20.542,833365,0
2009-11-27,19.763,20.314,19.763,20.085,473666,0
2009-11-30,20.143,20.227,19.787,20.101,715791,0
2009-12-01,20.101,20.533,20.085,20.362,1260418,0
2009-12-02,20.389,21.222,20.389,21.02,880558,0
2009-12-03,21.179,21.946,21.136,21.698,1242733,0
2009-12-04,21.992,22.49,21.841,22.241,1096820,0
2009-12-07,22.13,22.989,22.114,22.768,1097942,0
2009-12-08,22.666,22.911,22.454,22.546,1393697,0
2009-12-09,22.444,22.498,22.037,22.226,1048823,0
2009-12-10,22.291,22.444,21.689,21.782,1018682,0
2009-12-11,21.86,22.037,21.485,21.766,369315,0
2009-12-14,21.86,22.146,21.766,21.928,828165,0
2009-12-15,21.824,21.911,21.426,21.426,972705,0
2009-12-16,21.434,21.824,21.434,21.545,683098,0
2009-12-17,21.449,21.646,20.992,21.154,715166,0
2009-12-18,21.402,21.572,20.983,21.112,1216419,0
2009-12-21,21.274,21.554,21.237,21.426,607798,0
2009-12-22,21.426,21.611,21.237,21.324,411794,0
2009-12-23,21.324,21.324,20.661,20.762,964099,0
2009-12-24,20.653,20.959,20.596,20.762,312198,0
2009-12-28,20.762,20.924,20.347,20.451,663356,0
2009-12-29,20.424,20.484,20.101,20.291,503078,0
2009-12-30,18.845,19.067,17.851,19.067,3964015,0
2009-12-31,19.15,19.862,19.074,19.763,1573702,0
2010-01-04,19.999,20.628,19.897,20.219,1203110,0
2010-01-05,20.297,20.56,20.109,20.433,756312,0
2010-01-06,20.379,20.389,19.787,19.862,764712,0
2010-01-07,17.206,17.291,16.371,17.002,6114001,0
2010-01-08,16.993,17.281,16.773,17.23,2116060,0
2010-01-11,17.274,17.469,17.06,17.206,1319375,0
2010-01-12,16.986,17.393,16.773,16.815,1544695,0
2010-01-13,16.763,17.384,16.663,17.257,1122764,0
2010-01-14,17.257,17.366,17.028,17.104,1248992,0
2010-01-15,17.189,17.214,15.973,16.06,2437295,0
2010-01-19,16.06,16.815,16.017,16.441,1239453,0
2010-01-20,16.253,16.677,15.973,16.323,1345881,0
2010-01-21,16.389,16.629,15.99,16.035,846494,0
2010-01-22,16.052,16.118,15.363,15.398,802271,0
2010-01-25,15.507,15.729,15.355,15.624,827717,0
2010-01-26,15.532,15.809,15.398,15.454,1466731,0
2010-01-27,15.405,15.938,15.158,15.892,1215770,0
2010-01-28,16.067,16.108,15.532,16.074,2206043,0
2010-01-29,15.624,15.634,14.503,14.581,4138377,0
2010-02-01,14.012,14.778,13.816,14.649,1634946,0
2010-02-02,14.649,14.86,14.326,14.742,1096612,0
2010-02-03,14.666,15.284,14.563,15.091,1017570,0
2010-02-04,14.938,15.048,14.437,14.556,1129180,0
2010-02-05,14.513,14.537,14.079,14.455,826729,0
2010-02-08,14.608,14.724,14.309,14.42,470411,0
2010-02-09,14.608,14.902,14.488,14.556,874454,0
2010-02-10,15.26,15.515,15.022,15.498,1733959,0
2010-02-11,15.398,15.711,15.192,15.651,651935,0
2010-02-12,15.471,16.074,15.389,15.892,804413,0
2010-02-16,15.873,16.28,15.762,16.271,659785,0
2010-02-17,16.305,16.348,15.981,16.126,967921,0
2010-02-18,16.152,16.611,15.809,16.525,9000034,0
2010-02-19,16.493,16.647,16.263,16.534,1740271,0
2010-02-22,16.534,16.585,16.263,16.313,1305387,0
2010-02-23,16.493,16.493,15.685,15.695,1208213,0
2010-02-24,15.778,15.873,15.423,15.464,1263196,0
2010-02-25,15.312,15.464,15.03,15.445,722354,0
2010-02-26,15.507,15.507,15.083,15.252,688695,0
2010-03-01,15.809,16.067,15.507,15.883,1978157,0
2010-03-02,16.008,16.729,15.999,16.585,1697026,0
2010-03-03,16.823,17.342,16.79,17.011,1354811,0
2010-03-04,16.986,16.986,16.611,16.873,633243,0
2010-03-05,16.925,17.154,16.782,16.959,658079,0
2010-03-08,17.011,17.136,16.856,17.128,624214,0
2010-03-09,16.986,17.189,16.79,16.89,729709,0
2010-03-10,16.89,17.46,16.89,17.197,544204,0
2010-03-11,17.163,17.281,16.942,17.248,432665,0
2010-03-12,17.401,17.442,17.077,17.18,529191,0
2010-03-15,17.154,17.442,16.841,17.094,419718,0
2010-03-16,17.085,17.281,16.933,17.281,411749,0
2010-03-17,17.281,17.801,17.128,17.46,722495,0
2010-03-18,17.425,17.494,17.069,17.22,689645,0
2010-03-19,17.3,17.342,16.89,16.977,813649,0
2010-03-22,16.89,17.45,16.832,17.393,701106,0
2010-03-23,17.366,17.62,17.281,17.579,544865,0
2010-03-24,17.579,17.612,17.197,17.206,334838,0
2010-03-25,17.333,17.903,17.257,17.564,661742,0
2010-03-26,17.595,17.791,17.085,17.239,401037,0
2010-03-29,17.324,17.45,16.993,17.019,766242,0
2010-03-30,17.043,17.274,16.986,17.18,569649,0
2010-03-31,17.18,17.564,17.104,17.22,487726,0
2010-04-01,17.257,17.646,17.019,17.257,370166,0
2010-04-05,17.349,17.706,17.306,17.688,378806,0
2010-04-06,17.62,17.715,17.503,17.586,393693,0
2010-04-07,17.555,17.749,17.432,17.715,535431,0
2010-04-08,17.706,17.723,17.416,17.494,483019,0
2010-04-09,17.478,17.519,17.281,17.46,498017,0
2010-04-12,17.416,17.537,17.189,17.265,1109174,0
2010-04-13,17.23,17.357,17.019,17.239,1080307,0
2010-04-14,17.401,18.332,17.357,18.224,961875,0
2010-04-15,18.31,18.487,18.088,18.367,488315,0
2010-04-16,18.332,18.445,18.079,18.301,434982,0
2010-04-19,18.285,18.512,17.876,18.502,496467,0
2010-04-20,18.615,18.759,18.413,18.725,531326,0
2010-04-21,18.674,18.945,18.656,18.879,708301,0
2010-04-22,18.725,19.067,18.413,19.067,602445,0
2010-04-23,19.015,19.015,18.64,18.819,560557,0
2010-04-26,18.81,19.023,18.631,18.674,590464,0
2010-04-27,18.52,18.87,18.098,18.132,614383,0
2010-04-28,18.172,18.454,17.929,18.454,881006,0
2010-04-29,19.49,19.651,18.454,18.528,1577083,0
2010-04-30,18.479,18.546,17.22,17.22,954571,0
2010-05-03,17.239,17.432,17.002,17.376,997945,0
2010-05-04,17.112,17.112,16.451,16.729,769601,0
2010-05-05,16.397,16.639,16.06,16.414,926423,0
2010-05-06,16.348,16.686,15.328,16.389,1235071,0
2010-05-07,16.33,16.518,15.676,15.711,1148567,0
2010-05-10,16.323,16.518,15.837,16.212,672733,0
2010-05-11,15.99,16.371,15.846,16.083,411145,0
2010-05-12,16.178,16.187,15.955,16.134,668342,0
2010-05-13,16.043,16.28,15.837,15.99,426745,0
2010-05-14,15.837,15.907,15.216,15.54,560653,0
2010-05-17,15.591,15.77,15.11,15.676,534685,0
2010-05-18,15.915,15.915,15.039,15.065,668269,0
2010-05-19,14.988,15.576,14.885,15.48,713446,0
2010-05-20,15.11,15.252,14.742,14.837,840103,0
2010-05-21,14.666,15.211,14.581,14.811,707922,0
2010-05-24,14.76,15.055,14.615,14.615,418532,0
2010-05-25,14.503,14.503,13.903,14.429,894889,0
2010-05-26,14.437,14.852,14.2,14.25,773700,0
2010-05-27,14.503,14.947,14.503,14.902,779782,0
2010-05-28,14.902,14.997,14.572,14.76,390942,0
2010-06-01,14.599,14.868,14.326,14.326,708784,0
2010-06-02,14.86,16.364,14.86,16.169,2162598,0
2010-06-03,16.313,16.423,15.778,15.999,989287,0
2010-06-04,15.711,16.55,15.558,15.721,1065091,0
2010-06-07,15.729,15.801,15.083,15.166,941913,0
2010-06-08,15.192,15.389,14.658,14.76,710048,0
2010-06-09,14.938,15.183,14.563,14.599,529530,0
2010-06-10,14.86,15.151,14.699,15.151,415369,0
2010-06-11,14.988,15.389,14.956,15.166,521064,0
2010-06-14,15.363,15.524,14.929,14.964,571285,0
2010-06-15,15.014,15.778,14.973,15.695,530615,0
2010-06-16,15.549,16.052,15.532,15.801,349967,0
2010-06-17,15.828,15.99,15.303,15.437,587905,0
2010-06-18,15.48,15.576,15.216,15.363,427823,0
2010-06-21,15.515,15.651,15.243,15.284,605820,0
2010-06-22,15.363,15.658,14.973,15.03,324979,0
2010-06-23,15.048,15.166,14.455,14.581,763024,0
2010-06-24,14.513,14.537,14.173,14.215,699500,0
2010-06-25,14.241,14.326,13.928,14.317,1927660,0
2010-06-28,14.275,14.787,14.071,14.608,623557,0
2010-06-29,14.309,14.429,14.012,14.13,625929,0
2010-06-30,14.147,14.266,13.586,13.63,714990,0
2010-07-01,13.621,13.68,13.069,13.434,703757,0
2010-07-02,13.571,13.571,13.077,13.246,433312,0
2010-07-06,13.479,13.479,12.883,13.052,912209,0
2010-07-07,13.128,13.399,13.069,13.359,757696,0
2010-07-08,13.461,13.782,13.368,13.774,601158,0
2010-07-09,13.782,14.115,13.716,14.098,393850,0
2010-07-12,14.13,14.429,13.91,13.951,392525,0
2010-07-13,14.224,14.301,14.138,14.266,626667,0
2010-07-14,14.25,14.266,14.055,14.19,450764,0
2010-07-15,14.165,14.165,13.765,13.876,298438,0
2010-07-16,13.758,13.843,13.351,13.359,392135,0
2010-07-19,13.334,13.75,13.289,13.743,273493,0
2010-07-20,13.519,14.301,13.324,14.259,799938,0
2010-07-21,14.309,14.309,13.903,14.157,782432,0
2010-07-22,14.309,14.556,14.173,14.429,1098944,0
2010-07-23,14.36,14.527,14.285,14.503,761850,0
2010-07-26,14.546,14.827,14.503,14.811,783461,0
2010-07-27,14.845,15.125,14.82,15.055,531943,0
2010-07-28,15.048,15.091,14.572,14.649,534862,0
2010-07-29,14.827,14.868,14.402,14.625,742435,0
2010-07-30,14.827,15.014,14.42,14.42,1288968,0
2010-08-02,14.521,14.599,14.157,14.294,713537,0
2010-08-03,14.2,14.464,14.182,14.285,444157,0
2010-08-04,14.386,14.495,14.309,14.482,658513,0
2010-08-05,14.352,14.581,14.309,14.411,355289,0
2010-08-06,14.25,14.482,14.055,14.326,379129,0
2010-08-09,14.437,14.437,14.215,14.275,525251,0
2010-08-10,14.064,14.224,13.782,13.806,541623,0
2010-08-11,13.586,13.586,13.281,13.408,637116,0
2010-08-12,13.163,13.47,12.968,13.425,488804,0
2010-08-13,13.334,13.63,13.306,13.316,440799,0
2010-08-16,13.239,13.586,13.137,13.39,241772,0
2010-08-17,13.511,13.639,13.425,13.444,374823,0
2010-08-18,13.452,13.734,13.343,13.605,210241,0
2010-08-19,13.586,13.707,13.299,13.324,445718,0
2010-08-20,13.239,13.577,13.239,13.519,303438,0
2010-08-23,13.577,13.69,13.215,13.239,303072,0
2010-08-24,13.044,13.173,12.934,13.077,496762,0
2010-08-25,12.992,13.052,12.824,13.034,677102,0
2010-08-26,13.06,13.231,12.841,12.874,260370,0
2010-08-27,13.009,13.289,12.703,13.289,410735,0
2010-08-30,13.207,13.289,13.019,13.019,475511,0
2010-08-31,12.968,13.207,12.833,12.908,645186,0
2010-09-01,13.154,13.444,13.069,13.263,611387,0
2010-09-02,13.231,13.654,13.095,13.654,436038,0
2010-09-03,13.79,14.173,13.725,14.039,542353,0
2010-09-07,14.021,14.098,13.645,13.707,409040,0
2010-09-08,13.758,13.774,13.417,13.577,286190,0
2010-09-09,13.75,13.825,13.425,13.511,191843,0
2010-09-10,13.554,13.621,13.215,13.554,370860,0
2010-09-13,13.69,14.088,13.654,14.047,466499,0
2010-09-14,14.047,14.317,13.861,14.2,365654,0
2010-09-15,14.13,14.266,14.005,14.208,325917,0
2010-09-16,14.2,14.294,14.115,14.275,226405,0
2010-09-17,14.437,14.437,14.071,14.224,496598,0
2010-09-20,14.224,14.437,14.039,14.394,653914,0
2010-09-21,14.36,14.649,14.317,14.411,315681,0
2010-09-22,14.386,14.658,14.215,14.641,427718,0
2010-09-23,14.521,15.03,14.488,14.912,510874,0
2010-09-24,15.133,15.54,15.1,15.507,588764,0
2010-09-27,15.489,15.634,15.319,15.558,403680,0
2010-09-28,15.61,15.924,15.464,15.907,624346,0
2010-09-29,15.809,16.035,15.685,15.809,519113,0
2010-09-30,15.924,16.008,15.532,15.711,436516,0
2010-10-01,15.828,16.043,15.711,15.883,816807,0
2010-10-04,15.784,15.819,15.216,15.489,635694,0
2010-10-05,15.61,15.883,15.532,15.865,467832,0
2010-10-06,15.883,15.924,15.617,15.729,383167,0
2010-10-07,15.793,15.819,15.382,15.54,360911,0
2010-10-08,15.54,15.873,15.464,15.819,397024,0
2010-10-11,15.784,16.035,15.6,15.676,381032,0
2010-10-12,15.61,15.846,15.515,15.778,379515,0
2010-10-13,15.809,16.134,15.651,15.955,396782,0
2010-10-14,15.981,16.134,15.828,15.883,417950,0
2010-10-15,16.093,16.187,15.846,16.099,399675,0
2010-10-18,16.161,16.237,15.938,16.237,267149,0
2010-10-19,15.981,16.323,15.784,15.915,374256,0
2010-10-20,15.99,16.178,15.809,15.999,333067,0
2010-10-21,16.093,16.169,15.711,15.965,266437,0
2010-10-22,15.973,16.305,15.915,16.212,199708,0
2010-10-25,16.305,16.541,16.195,16.228,315577,0
2010-10-26,16.083,16.451,15.955,16.313,291746,0
2010-10-27,16.297,16.534,16.152,16.508,335944,0
2010-10-28,16.55,16.55,16.203,16.476,373674,0
2010-10-29,16.856,17.069,16.703,16.737,488675,0
2010-11-01,16.864,16.986,16.566,16.694,437426,0
2010-11-02,16.806,17.011,16.663,16.993,465399,0
2010-11-03,17.06,17.077,16.686,16.925,346744,0
2010-11-04,17.154,17.679,17.146,17.639,547901,0
2010-11-05,17.63,18.181,17.45,18.002,728189,0
2010-11-08,17.944,18.214,17.759,18.063,530985,0
2010-11-09,18.037,18.124,17.92,18.063,407867,0
2010-11-10,17.959,18.002,17.715,17.951,358654,0
2010-11-11,17.679,17.851,17.416,17.824,248102,0
2010-11-12,17.706,17.936,17.494,17.62,192287,0
2010-11-15,17.783,17.885,17.679,17.697,217922,0
2010-11-16,17.529,17.672,17.128,17.23,368345,0
2010-11-17,17.214,17.366,17.035,17.136,375321,0
2010-11-18,17.291,17.572,17.136,17.342,371408,0
2010-11-19,17.094,17.791,17.094,17.586,325734,0
2010-11-22,17.579,17.74,17.46,17.672,280753,0
2010-11-23,17.537,17.564,17.315,17.442,339614,0
2010-11-24,17.655,18.012,17.655,17.951,322745,0
2010-11-26,17.672,17.833,17.537,17.537,152118,0
2010-11-29,17.416,17.595,17.146,17.529,272012,0
2010-11-30,17.393,17.401,16.782,16.908,710205,0
2010-12-01,17.18,17.324,17.019,17.05,604567,0
2010-12-02,17.05,17.173,16.925,16.925,441820,0
2010-12-03,16.773,17.401,16.721,17.197,567701,0
2010-12-06,17.197,17.324,17.173,17.291,348897,0
2010-12-07,17.442,17.494,17.154,17.248,433233,0
2010-12-08,17.306,17.425,17.214,17.257,305235,0
2010-12-09,17.416,17.416,16.959,17.23,366546,0
2010-12-10,17.291,17.537,17.22,17.408,307985,0
2010-12-13,17.494,17.62,17.425,17.425,303436,0
2010-12-14,17.432,17.537,17.3,17.46,450776,0
2010-12-15,17.442,17.595,17.342,17.393,442269,0
2010-12-16,17.46,17.612,17.425,17.519,400204,0
2010-12-17,17.564,17.62,17.425,17.519,436477,0
2010-12-20,17.586,17.774,17.416,17.529,374067,0
2010-12-21,17.646,18.936,17.564,18.759,1946114,0
2010-12-22,18.854,18.928,18.512,18.725,342381,0
2010-12-23,18.777,18.854,18.656,18.8,186670,0
2010-12-27,18.785,19.074,18.573,18.945,201506,0
2010-12-28,18.92,18.936,18.64,18.904,190919,0
2010-12-29,18.981,19.106,18.819,18.971,206603,0
2010-12-30,19.015,19.015,18.512,18.768,136662,0
2010-12-31,18.734,18.936,18.691,18.81,233415,0
2011-01-03,18.971,18.997,18.599,18.64,409425,0
2011-01-04,18.777,18.827,18.189,18.43,289249,0
2011-01-05,18.232,18.376,18.002,18.342,311433,0
2011-01-06,18.403,18.656,18.259,18.591,371094,0
2011-01-07,18.599,18.819,18.214,18.438,361206,0
2011-01-10,18.326,18.64,18.165,18.599,233025,0
2011-01-11,18.683,18.854,18.591,18.81,260921,0
2011-01-12,18.936,19.267,18.836,19.049,453353,0
2011-01-13,18.971,19.133,18.936,19.096,225426,0
2011-01-14,19.143,19.651,19.096,19.634,592895,0
2011-01-18,19.634,19.687,19.464,19.626,233569,0
2011-01-19,19.582,19.616,18.538,18.631,390410,0
2011-01-20,18.528,18.631,18.116,18.386,321644,0
2011-01-21,18.52,18.52,18.037,18.055,372277,0
2011-01-24,18.088,18.332,18.012,18.224,421654,0
2011-01-25,18.172,18.249,17.688,17.801,615022,0
2011-01-26,17.876,17.876,17.478,17.639,1207081,0
2011-01-27,17.664,18.132,17.62,18.012,832530,0
2011-01-28,16.694,16.694,14.521,14.527,3162434,0
2011-01-31,14.59,14.885,14.59,14.708,1035128,0
2011-02-01,14.69,15.312,14.674,15.183,868974,0
2011-02-02,15.091,15.61,15.091,15.437,616184,0
2011-02-03,15.48,15.48,14.981,15.125,387585,0
2011-02-04,15.11,15.243,14.988,15.143,323292,0
2011-02-07,15.192,15.423,15.158,15.294,544627,0
2011-02-08,15.347,15.48,15.243,15.471,415059,0
2011-02-09,15.372,15.489,15.284,15.338,295732,0
2011-02-10,15.192,15.398,15.118,15.328,194308,0
2011-02-11,15.243,15.423,15.125,15.414,265496,0
2011-02-14,15.414,15.61,15.294,15.372,318067,0
2011-02-15,15.284,15.405,14.956,14.988,551833,0
2011-02-16,14.973,15.26,14.86,15.1,435725,0
2011-02-18,15.216,15.284,14.845,14.981,459269,0
2011-02-22,14.902,15.065,14.599,14.724,574258,0
2011-02-23,14.674,14.699,14.259,14.446,709997,0
2011-02-24,14.482,14.658,14.208,14.572,694712,0
2011-02-25,14.699,14.929,14.546,14.902,558401,0
2011-02-28,14.752,14.947,14.666,14.787,513164,0
2011-03-01,14.811,14.938,14.352,14.402,1432200,0
2011-03-02,14.352,14.546,14.157,14.402,730799,0
2011-03-03,14.546,14.852,14.546,14.69,600723,0
2011-03-04,14.658,14.69,14.352,14.495,526337,0
2011-03-07,14.641,14.641,13.918,14.071,517671,0
2011-03-08,14.047,14.326,13.843,14.088,558035,0
2011-03-09,13.928,14.005,13.725,13.816,589904,0
2011-03-10,13.612,13.758,13.452,13.654,619488,0
2011-03-11,13.595,14.079,13.561,14.012,681731,0
2011-03-14,13.834,14.039,13.79,13.869,468817,0
2011-03-15,13.63,13.806,13.511,13.645,579575,0
2011-03-16,13.654,14.837,13.577,14.2,1299125,0
2011-03-17,14.488,14.546,13.825,13.869,641377,0
2011-03-18,14.079,14.215,13.894,14.208,1001716,0
2011-03-21,14.36,14.649,14.317,14.608,375623,0
2011-03-22,14.641,14.641,14.429,14.482,216503,0
2011-03-23,14.411,14.86,14.259,14.699,455035,0
2011-03-24,14.852,15.143,14.724,15.1,379460,0
2011-03-25,15.174,15.532,15.083,15.498,721426,0
2011-03-28,15.568,15.685,15.389,15.414,322990,0
2011-03-29,15.507,15.515,15.201,15.398,316805,0
2011-03-30,15.445,15.524,15.243,15.294,381273,0
2011-03-31,15.226,15.524,15.226,15.507,418149,0
2011-04-01,15.558,15.778,15.252,15.319,362012,0
2011-04-04,15.328,15.363,15.083,15.201,211305,0
2011-04-05,15.211,15.319,14.964,15.03,277093,0
2011-04-06,15.211,15.507,15.091,15.454,227940,0
2011-04-07,15.549,16.271,15.532,16.126,819915,0
2011-04-08,16.134,16.297,15.685,15.721,566985,0
2011-04-11,15.704,15.704,15.1,15.158,297704,0
2011-04-12,15.118,15.166,14.86,14.938,245184,0
2011-04-13,15.083,15.091,14.546,14.795,238171,0
2011-04-14,14.581,14.827,14.556,14.795,168815,0
2011-04-15,14.811,15.277,14.69,15.269,289284,0
2011-04-18,14.956,15.03,14.521,14.625,323830,0
2011-04-19,14.599,15.151,14.599,15.151,284128,0
2011-04-20,15.269,15.61,15.269,15.61,322892,0
2011-04-21,15.642,15.704,15.498,15.624,160694,0
2011-04-25,15.568,15.667,15.423,15.624,169573,0
2011-04-26,15.695,16.288,15.642,16.271,343125,0
2011-04-27,16.187,16.432,16.152,16.305,245620,0
2011-04-28,15.809,16.397,15.809,16.093,290841,0
2011-04-29,16.364,17.639,16.357,16.782,949751,0
2011-05-02,16.841,16.968,16.271,16.414,469768,0
2011-05-03,16.414,16.541,15.704,15.837,431619,0
2011-05-04,15.938,16.017,15.583,15.801,367910,0
2011-05-05,15.704,16.161,15.498,15.793,335759,0
2011-05-06,16.043,16.126,15.745,15.981,344460,0
2011-05-09,15.907,16.178,15.745,16.118,221692,0
2011-05-10,16.246,16.407,16.074,16.357,350879,0
2011-05-11,16.28,16.33,15.907,16.06,242155,0
2011-05-12,16.008,16.508,15.846,16.357,196413,0
2011-05-13,16.297,16.525,15.924,16.118,358687,0
2011-05-16,16.083,16.187,15.507,15.507,391771,0
2011-05-17,15.651,15.711,15.235,15.445,279036,0
2011-05-18,15.524,16.357,15.524,16.271,349759,0
2011-05-19,16.126,16.212,15.372,15.54,469718,0
2011-05-20,15.372,15.54,15.006,15.355,411412,0
2011-05-23,15.03,15.226,14.064,14.658,1366401,0
2011-05-24,14.69,14.837,14.098,14.294,538617,0
2011-05-25,14.233,14.827,14.165,14.827,425763,0
2011-05-26,14.778,14.845,14.599,14.778,366520,0
2011-05-27,14.885,14.885,14.59,14.599,262506,0
2011-05-31,14.802,14.802,14.473,14.69,513460,0
2011-06-01,14.724,14.742,13.951,13.951,839604,0
2011-06-02,14.005,14.36,14.005,14.224,307765,0
2011-06-03,14.021,14.13,13.743,13.825,471434,0
2011-06-06,13.843,13.894,13.621,13.698,285367,0
2011-06-07,13.885,14.039,13.743,13.743,329700,0
2011-06-08,13.654,13.765,13.417,13.444,318049,0
2011-06-09,13.488,13.816,13.452,13.758,242837,0
2011-06-10,13.654,13.698,13.215,13.479,406716,0
2011-06-13,13.571,13.639,13.374,13.47,337518,0
2011-06-14,13.698,13.799,13.536,13.725,278108,0
2011-06-15,13.519,13.725,13.425,13.511,180843,0
2011-06-16,13.496,13.663,13.306,13.47,626920,0
2011-06-17,13.577,13.612,13.215,13.334,304255,0
2011-06-20,13.239,13.68,13.207,13.561,418023,0
2011-06-21,13.698,14.021,13.645,13.959,441183,0
2011-06-22,13.816,13.843,13.639,13.765,344978,0
2011-06-23,13.554,13.834,13.374,13.782,343523,0
2011-06-24,13.79,13.79,13.504,13.725,1334200,0
2011-06-27,13.654,13.806,13.496,13.536,388164,0
2011-06-28,13.577,13.91,13.434,13.734,447963,0
2011-06-29,13.734,14.309,13.586,14.208,597705,0
2011-06-30,14.208,14.581,14.157,14.556,362049,0
2011-07-01,14.599,14.852,14.368,14.674,544741,0
2011-07-05,14.625,14.787,14.608,14.699,394413,0
2011-07-06,14.625,14.742,14.437,14.572,433469,0
2011-07-07,13.621,14.173,13.374,13.79,2022719,0
2011-07-08,13.496,13.734,13.479,13.645,572700,0
2011-07-11,13.452,13.851,13.434,13.774,1078285,0
2011-07-12,13.673,13.758,13.399,13.434,610819,0
2011-07-13,13.488,13.645,13.272,13.496,713779,0
2011-07-14,13.561,13.663,13.239,13.281,338785,0
2011-07-15,13.343,13.488,13.163,13.382,400023,0
2011-07-18,13.289,13.359,12.992,13.087,262300,0
2011-07-19,13.231,13.75,13.231,13.725,557695,0
2011-07-20,13.758,13.861,13.561,13.843,416475,0
2011-07-21,13.834,14.837,13.734,14.778,1042323,0
2011-07-22,14.724,15.03,14.69,15.022,594886,0
2011-07-25,14.769,15.048,14.649,14.837,433618,0
2011-07-26,14.811,14.893,14.563,14.581,255013,0
2011-07-27,14.521,14.625,13.928,13.996,503810,0
2011-07-28,14.031,14.326,13.869,14.012,463977,0
2011-07-29,13.782,13.834,13.182,13.343,963053,0
2011-08-01,13.605,13.68,12.926,13.215,886442,0
2011-08-02,13.163,13.461,13.001,13.034,480788,0
2011-08-03,13.128,13.374,12.824,13.163,566972,0
2011-08-04,12.926,13.001,12.578,12.621,837751,0
2011-08-05,12.815,12.926,11.939,12.499,642116,0
2011-08-08,12.076,12.688,11.549,11.549,1209775,0
2011-08-09,11.933,11.992,11.031,11.386,2025456,0
2011-08-10,11.124,11.362,10.878,10.913,1970052,0
2011-08-11,10.999,11.362,10.895,11.04,1493721,0
2011-08-12,11.259,11.286,10.939,11.05,2050331,0
2011-08-15,11.141,11.346,11.106,11.185,860183,0
2011-08-16,11.089,11.541,10.99,11.403,1501721,0
2011-08-17,11.481,11.847,11.44,11.568,649779,0
2011-08-18,11.151,11.38,10.981,11.296,1381452,0
2011-08-19,11.096,11.541,10.955,11.05,1111892,0
2011-08-22,11.314,11.38,11.089,11.203,656599,0
2011-08-23,11.242,11.907,11.185,11.889,471416,0
2011-08-24,11.889,12.051,11.593,11.897,335936,0
2011-08-25,11.812,11.966,11.393,11.44,395930,0
2011-08-26,11.242,11.737,11.211,11.694,600311,0
2011-08-29,11.659,12.304,11.659,12.28,495444,0
2011-08-30,12.144,12.264,11.83,12.117,922298,0
2011-08-31,12.144,12.365,11.812,11.948,511072,0
2011-09-01,11.948,12.161,11.575,11.618,482805,0
2011-09-02,11.33,11.481,11.185,11.269,607286,0
2011-09-06,11.05,11.386,10.842,11.305,757732,0
2011-09-07,11.514,12.109,11.346,12.033,863504,0
2011-09-08,11.956,12.103,11.466,11.524,560504,0
2011-09-09,11.082,11.124,10.487,10.633,1457050,0
2011-09-12,10.43,10.878,10.413,10.793,597581,0
2011-09-13,10.86,11.124,10.692,11.073,658883,0
2011-09-14,11.185,11.412,10.86,11.269,607119,0
2011-09-15,11.314,11.43,10.963,11.362,493834,0
2011-09-16,11.355,11.694,11.355,11.686,606651,0
2011-09-19,11.524,11.633,11.168,11.305,712099,0
2011-09-20,11.474,11.49,10.887,10.922,519633,0
2011-09-21,11.073,11.073,10.801,10.801,493344,0
2011-09-22,10.487,10.819,10.328,10.479,805010,0
2011-09-23,10.487,10.913,10.479,10.684,373843,0
2011-09-26,10.811,10.842,10.293,10.581,478422,0
2011-09-27,10.743,11.115,10.606,10.837,442366,0
2011-09-28,10.87,10.981,10.214,10.214,551473,0
2011-09-29,10.463,10.538,10.055,10.42,838360,0
2011-09-30,10.233,10.368,10.046,10.139,666378,0
2011-10-03,9.976,10.191,9.4772,9.571,900508,0
2011-10-04,9.4772,10.504,9.4504,10.479,857527,0
2011-10-05,10.529,10.929,10.25,10.86,402188,0
2011-10-06,10.86,11.269,10.819,11.226,458012,0
2011-10-07,11.226,11.558,11.089,11.159,494161,0
2011-10-10,11.386,11.583,11.234,11.568,751505,0
2011-10-11,11.49,11.618,11.314,11.583,526605,0
2011-10-12,11.737,11.795,11.474,11.583,666924,0
2011-10-13,11.43,12.194,11.43,12.152,568256,0
2011-10-14,12.221,12.322,11.737,12.041,283202,0
2011-10-17,11.925,11.925,11.412,11.524,424191,0
2011-10-18,11.533,11.933,11.321,11.854,368911,0
2011-10-19,11.659,11.864,11.49,11.541,410245,0
2011-10-20,11.514,11.804,11.203,11.77,375964,0
2011-10-21,11.974,12.085,11.593,11.873,339536,0
2011-10-24,11.889,12.425,11.83,12.23,346084,0
2011-10-25,12.103,12.212,11.719,11.786,274314,0
2011-10-26,11.948,12.051,11.593,11.956,372268,0
2011-10-27,11.761,12.644,11.761,12.636,659197,0
2011-10-28,12.544,12.586,12.29,12.466,357084,0
2011-10-31,12.23,12.391,11.678,11.694,402887,0
2011-11-01,11.211,11.65,11.211,11.558,601720,0
2011-11-02,11.804,11.864,11.533,11.745,280890,0
2011-11-03,12.015,12.507,11.854,12.44,1119973,0
2011-11-04,12.483,12.772,12.117,12.696,562565,0
2011-11-07,12.612,12.807,11.933,12.33,493755,0
2011-11-08,12.44,12.491,11.992,12.161,634321,0
2011-11-09,11.795,12.136,11.779,11.804,554148,0
2011-11-10,12,12.721,11.795,11.966,294263,0
2011-11-11,12.152,12.596,12.103,12.526,446084,0
2011-11-14,12.491,12.696,12.33,12.466,571773,0
2011-11-15,12.408,12.476,12.024,12.29,396671,0
2011-11-16,14.233,15.634,13.885,14.795,4797521,0
2011-11-17,14.708,14.82,13.586,14.039,1320676,0
2011-11-18,14.064,14.215,13.546,13.799,903153,0
2011-11-21,13.63,13.707,13.343,13.586,640587,0
2011-11-22,13.504,13.561,13.207,13.239,425023,0
2011-11-23,13.571,14.047,13.47,13.554,945307,0
2011-11-25,13.479,13.519,13.009,13.239,320219,0
2011-11-28,13.63,14.2,13.425,13.903,792457,0
2011-11-29,14.147,14.294,13.504,13.698,816666,0
2011-11-30,14.164,14.745,13.88,14.735,944773,0
2011-12-01,14.641,14.641,14.275,14.488,800221,0
2011-12-02,14.658,14.699,14.334,14.36,412555,0
2011-12-05,14.071,14.674,14.021,14.563,551858,0
2011-12-06,14.513,14.733,14.429,14.527,1360390,0
2011-12-07,14.437,14.446,13.605,13.91,1783142,0
2011-12-08,13.546,14.215,13.334,13.39,783398,0
2011-12-09,13.488,14.182,13.461,14.047,497476,0
2011-12-12,13.799,14.147,13.452,13.75,366956,0
2011-12-13,13.894,13.894,13.359,13.461,448478,0
2011-12-14,13.334,13.586,13.19,13.452,1030918,0
2011-12-15,13.546,13.834,13.324,13.452,480119,0
2011-12-16,13.479,13.834,13.47,13.586,788295,0
2011-12-19,13.68,13.758,13.434,13.444,464960,0
2011-12-20,13.69,14.326,13.69,14.259,403442,0
2011-12-21,14.2,14.241,13.816,14.122,408590,0
2011-12-22,14.2,14.429,14.122,14.233,400567,0
2011-12-23,14.317,14.317,14.138,14.259,182832,0
2011-12-27,14.165,14.394,14.079,14.19,277631,0
2011-12-28,14.208,14.233,13.928,14.012,396048,0
2011-12-29,14.031,14.455,14.005,14.326,333323,0
2011-12-30,14.224,14.429,14.208,14.224,374085,0
2012-01-03,14.527,14.527,14.241,14.36,460809,0
2012-01-04,14.326,14.811,14.266,14.778,429974,0
2012-01-05,14.641,15.201,14.513,15.158,624890,0
2012-01-06,15.055,15.277,14.885,15.158,444515,0
2012-01-09,15.158,15.685,15.091,15.303,734407,0
2012-01-10,15.389,15.515,15.183,15.26,650860,0
2012-01-11,15.226,15.423,15.118,15.347,484834,0
2012-01-12,15.398,15.398,15.073,15.312,296913,0
2012-01-13,15.284,15.338,15.1,15.183,325238,0
2012-01-17,15.284,15.558,15.243,15.328,373752,0
2012-01-18,15.319,16.074,15.312,15.999,419263,0
2012-01-19,16.008,16.297,15.938,15.965,394861,0
2012-01-20,15.855,16.026,15.676,15.837,377335,0
2012-01-23,15.801,16.06,15.778,15.892,268964,0
2012-01-24,15.828,16.134,15.667,15.846,417851,0
2012-01-25,15.793,15.965,15.685,15.762,238146,0
2012-01-26,15.762,16.017,15.398,15.515,814492,0
2012-01-27,14.86,16.986,14.86,16.899,1782889,0
2012-01-30,16.849,16.918,16.485,16.849,444717,0
2012-01-31,16.849,16.986,16.79,16.815,526993,0
2012-02-01,16.655,16.79,16.397,16.746,662278,0
2012-02-02,16.585,16.773,16.467,16.647,469047,0
2012-02-03,16.856,17.425,16.806,17.274,687888,0
2012-02-06,17.011,17.154,16.518,16.712,372009,0
2012-02-07,16.703,16.763,16.423,16.593,318113,0
2012-02-08,16.611,16.677,16.339,16.397,271160,0
2012-02-09,16.525,16.558,16.263,16.271,339890,0
2012-02-10,15.931,16.297,15.924,16.093,309234,0
2012-02-13,16.187,16.288,16.161,16.253,317024,0
2012-02-14,16.178,16.313,16.126,16.263,261280,0
2012-02-15,16.46,17.094,16.28,16.534,636325,0
2012-02-16,16.5,17.05,16.228,16.959,372728,0
2012-02-17,16.806,17.248,16.576,16.951,426072,0
2012-02-21,16.925,16.925,14.039,14.437,2317395,0
2012-02-22,14.411,14.681,14.309,14.429,709768,0
2012-02-23,14.42,14.527,14.071,14.394,668862,0
2012-02-24,14.402,14.437,13.894,13.903,413353,0
2012-02-27,13.75,14.513,13.69,14.343,708103,0
2012-02-28,14.368,14.503,14.182,14.386,585664,0
2012-02-29,14.394,14.495,14.206,14.266,647853,0
2012-03-01,14.259,14.36,14.173,14.208,538063,0
2012-03-02,14.079,14.233,13.554,13.63,976728,0
2012-03-05,13.536,13.561,13.199,13.334,495263,0
2012-03-06,13.154,13.199,12.483,12.874,1261942,0
2012-03-07,12.926,13.163,12.848,12.9,488384,0
2012-03-08,13.019,13.163,12.848,13.119,672949,0
2012-03-09,13.001,13.536,13.001,13.368,467806,0
2012-03-12,13.382,13.645,13.299,13.639,497095,0
2012-03-13,13.774,14.088,13.586,14.055,699103,0
2012-03-14,14.055,14.343,13.79,13.834,540103,0
2012-03-15,13.894,14.233,13.861,14.13,301662,0
2012-03-16,14.088,14.259,14.039,14.182,345300,0
2012-03-19,14.106,14.437,14.088,14.294,328128,0
2012-03-20,14.157,14.266,13.977,14.106,290815,0
2012-03-21,13.996,14.446,13.996,14.309,519781,0
2012-03-22,14.208,14.317,13.977,14.064,205025,0
2012-03-23,14.064,14.521,13.941,14.495,549688,0
2012-03-26,14.633,14.929,14.482,14.802,429437,0
2012-03-27,14.674,14.811,14.513,14.608,363507,0
2012-03-28,14.59,14.733,14.402,14.464,421339,0
2012-03-29,14.649,14.733,14.495,14.699,766395,0
2012-03-30,14.811,14.885,14.513,14.649,696474,0
2012-04-02,14.537,14.724,14.233,14.658,726346,0
2012-04-03,14.599,14.658,14.455,14.649,703968,0
2012-04-04,14.429,14.615,14.182,14.59,838307,0
2012-04-05,14.464,14.563,14.25,14.482,299502,0
2012-04-09,14.19,14.352,14.088,14.224,321591,0
2012-04-10,14.182,14.241,14.021,14.19,1180318,0
2012-04-11,14.259,14.402,14.071,14.402,662076,0
2012-04-12,14.455,14.599,14.317,14.563,516300,0
2012-04-13,14.446,14.521,14.098,14.13,464733,0
2012-04-16,14.224,14.224,13.894,13.928,473085,0
2012-04-17,13.956,14.538,13.956,14.351,284828,0
2012-04-18,14.233,14.275,13.977,14.182,265577,0
2012-04-19,14.13,14.546,13.959,14.021,310845,0
2012-04-20,14.2,14.25,13.861,13.935,411558,0
2012-04-23,13.69,13.951,13.504,13.825,643270,0
2012-04-24,13.861,13.91,13.707,13.843,354909,0
2012-04-25,13.996,14.19,13.816,14.115,373467,0
2012-04-26,14.13,14.464,14.106,14.208,548149,0
2012-04-27,14.182,14.25,13.519,13.554,902961,0
2012-04-30,13.504,13.549,13.254,13.281,809253,0
2012-05-01,13.344,13.856,13.207,13.761,587294,0
2012-05-02,13.621,13.869,13.368,13.79,456052,0
2012-05-03,13.761,13.88,13.299,13.316,615095,0
2012-05-04,13.231,13.383,13.033,13.103,378535,0
2012-05-07,13.019,13.182,12.934,13.077,307397,0
2012-05-08,12.951,13.001,12.688,12.959,404375,0
2012-05-09,12.778,13.215,12.768,13.137,362496,0
2012-05-10,13.215,13.36,13.052,13.189,347062,0
2012-05-11,13.058,13.239,12.906,12.974,258966,0
2012-05-14,12.803,13.033,12.674,12.743,320233,0
2012-05-15,12.693,12.915,12.556,12.582,317324,0
2012-05-16,12.599,12.778,12.42,12.632,372175,0
2012-05-17,12.632,12.708,12.273,12.273,272777,0
2012-05-18,12.265,12.298,11.965,12.069,389484,0
2012-05-21,12.006,12.094,11.698,12.024,606304,0
2012-05-22,12,12.051,11.888,11.939,487005,0
2012-05-23,11.751,12,11.58,11.932,497027,0
2012-05-24,11.947,11.947,11.624,11.879,682848,0
2012-05-25,11.854,11.974,11.846,11.914,425899,0
2012-05-29,11.965,12.104,11.786,11.939,328188,0
2012-05-30,11.802,11.879,11.624,11.708,536450,0
2012-05-31,11.675,11.734,11.511,11.624,509729,0
2012-06-01,11.366,11.416,10.923,10.923,778322,0
2012-06-04,10.956,11.17,10.956,11.042,487839,0
2012-06-05,11.06,11.342,10.991,11.245,269732,0
2012-06-06,11.383,11.811,11.309,11.793,372824,0
2012-06-07,11.896,11.947,11.205,11.214,470335,0
2012-06-08,11.074,11.486,10.991,11.461,507156,0
2012-06-11,11.615,11.639,11.333,11.398,844897,0
2012-06-12,11.471,11.647,11.299,11.589,528546,0
2012-06-13,11.589,11.744,11.416,11.598,470074,0
2012-06-14,11.598,11.932,11.555,11.854,381710,0
2012-06-15,11.819,12.314,11.793,12.196,588750,0
2012-06-18,12.118,12.435,12.06,12.282,325064,0
2012-06-19,12.366,12.683,12.332,12.599,444719,0
2012-06-20,12.624,12.795,12.539,12.582,477767,0
2012-06-21,12.547,12.547,12.006,12.11,825039,0
2012-06-22,12.162,12.556,12.104,12.47,837944,0
2012-06-25,12.35,12.47,12.341,12.384,451634,0
2012-06-26,12.384,12.599,12.341,12.428,471609,0
2012-06-27,12.428,12.786,12.35,12.786,417360,0
2012-06-28,12.649,12.768,12.502,12.699,371403,0
2012-06-29,12.974,13.264,12.478,13.146,428259,0
2012-07-02,13.103,13.146,12.564,12.803,500066,0
2012-07-03,12.768,13.182,12.768,13.182,135946,0
2012-07-05,13.163,13.36,12.925,13.246,313584,0
2012-07-06,13.094,13.246,12.708,12.83,345765,0
2012-07-09,12.812,13.231,12.778,13.094,771922,0
2012-07-10,13.111,13.598,12.915,12.949,408594,0
2012-07-11,13.007,13.086,12.768,12.812,453650,0
2012-07-12,12.727,12.778,12.394,12.521,465548,0
2012-07-13,12.556,12.658,12.461,12.616,279646,0
2012-07-16,12.564,12.564,12.292,12.35,323763,0
2012-07-17,12.428,12.47,12.069,12.187,462272,0
2012-07-18,12.196,12.435,12.069,12.187,534682,0
2012-07-19,12.298,12.298,12.015,12.145,495197,0
2012-07-20,12.11,12.502,11.974,12.452,367986,0
2012-07-23,12.187,12.502,12.104,12.42,242389,0
2012-07-24,12.461,12.485,12.292,12.366,363390,0
2012-07-25,12.479,12.854,12.42,12.693,375123,0
2012-07-26,12.906,13.033,12.64,12.75,434248,0
2012-07-27,12.854,13.007,12.341,12.871,366458,0
2012-07-30,12.871,13.033,12.83,12.898,178973,0
2012-07-31,12.118,12.658,12.118,12.358,617300,0
2012-08-01,12.292,12.332,11.777,11.906,706664,0
2012-08-02,11.888,12.069,11.69,11.956,453234,0
2012-08-03,12.015,12.358,11.956,12.248,270254,0
2012-08-06,12.292,12.658,12.292,12.53,239260,0
2012-08-07,12.616,12.708,12.452,12.607,286408,0
2012-08-08,12.564,12.803,12.539,12.607,223051,0
2012-08-09,12.624,12.768,12.547,12.718,151942,0
2012-08-10,12.358,12.658,12.314,12.521,283681,0
2012-08-13,12.539,12.607,12.239,12.539,219376,0
2012-08-14,12.632,12.665,12.187,12.314,244938,0
2012-08-15,12.265,12.502,12.265,12.35,187687,0
2012-08-16,12.273,12.443,12.076,12.401,365284,0
2012-08-17,12.341,12.658,12.332,12.658,189587,0
2012-08-20,12.582,12.649,12.384,12.624,261651,0
2012-08-21,12.236,12.917,12.236,12.624,318403,0
2012-08-22,12.547,12.694,12.418,12.418,168906,0
2012-08-23,12.382,12.433,12.038,12.245,609940,0
2012-08-24,12.184,12.493,11.97,12.469,308694,0
2012-08-27,12.493,12.831,12.263,12.76,329023,0
2012-08-28,12.751,13.045,12.451,13.02,349552,0
2012-08-29,13.027,13.027,12.76,12.926,219491,0
2012-08-30,12.804,13.02,12.699,12.993,207514,0
2012-08-31,13.121,13.349,13.002,13.15,386278,0
2012-09-04,13.14,13.415,12.365,13.244,379501,0
2012-09-05,13.33,13.34,12.769,12.899,668844,0
2012-09-06,13.027,13.157,12.976,13.054,464804,0
2012-09-07,13.115,13.115,12.952,13.01,191914,0
2012-09-10,13.062,13.111,12.942,12.968,149429,0
2012-09-11,13.027,13.124,12.851,12.942,204877,0
2012-09-12,13.01,13.035,12.744,12.84,139136,0
2012-09-13,12.699,13.036,12.51,12.831,407300,0
2012-09-14,12.968,12.993,12.616,12.84,529107,0
2012-09-17,12.751,12.899,12.675,12.744,200444,0
2012-09-18,12.699,12.864,12.616,12.847,163746,0
2012-09-19,12.847,12.847,12.478,12.493,250939,0
2012-09-20,12.451,12.538,12.303,12.399,224927,0
2012-09-21,12.582,12.787,12.141,12.211,884276,0
2012-09-24,12.141,12.322,12.056,12.211,375123,0
2012-09-25,12.263,12.312,11.936,11.96,433167,0
2012-09-26,12.02,12.167,11.876,12.09,210635,0
2012-09-27,12.123,12.229,11.97,12.046,248843,0
2012-09-28,11.978,12.065,11.78,11.78,213578,0
2012-10-01,11.842,12.011,11.719,11.832,189872,0
2012-10-02,11.857,11.942,11.658,11.806,225360,0
2012-10-03,11.832,11.857,11.686,11.746,235834,0
2012-10-04,11.762,11.78,11.649,11.746,242952,0
2012-10-05,11.771,12.28,11.771,11.978,440759,0
2012-10-08,11.892,11.951,11.762,11.918,98094,0
2012-10-09,11.9,11.918,11.6,11.678,255658,0
2012-10-10,11.658,11.823,11.435,11.617,297317,0
2012-10-11,11.711,11.732,11.54,11.582,199656,0
2012-10-12,11.582,11.711,11.398,11.479,393356,0
2012-10-15,11.495,11.701,11.271,11.658,302442,0
2012-10-16,11.711,12.202,11.658,12.174,304424,0
2012-10-17,12.15,12.485,12.02,12.478,327045,0
2012-10-18,12.478,12.52,12.219,12.219,213182,0
2012-10-19,12.082,12.241,11.728,11.928,368977,0
2012-10-22,11.857,12.01,11.806,11.876,173964,0
2012-10-23,11.658,12.072,11.658,12.046,188024,0
2012-10-24,12.133,12.15,11.96,12.082,205661,0
2012-10-25,12.219,12.322,12.1,12.263,263627,0
2012-10-26,12.236,12.409,12.072,12.115,139999,0
2012-10-31,12.141,12.348,12.014,12.202,193830,0
2012-11-01,12.236,12.46,11.978,12.303,330318,0
2012-11-02,12.556,12.751,12.427,12.709,539364,0
2012-11-05,12.675,12.952,12.616,12.917,436074,0
2012-11-06,12.934,13.036,12.813,12.942,253847,0
2012-11-07,12.76,12.881,12.469,12.59,272042,0
2012-11-08,12.538,12.699,12.27,12.27,273285,0
2012-11-09,12.174,12.365,12.082,12.09,381771,0
2012-11-12,12.167,12.211,12.072,12.133,192311,0
2012-11-13,12.056,12.226,12.056,12.123,181925,0
2012-11-14,12.193,12.355,12.02,12.158,276621,0
2012-11-15,12.141,12.193,11.771,12.046,495273,0
2012-11-16,12.056,12.365,11.892,12.365,493676,0
2012-11-19,12.419,12.599,12.33,12.599,276034,0
2012-11-20,12.53,12.642,12.435,12.574,191033,0
2012-11-21,12.548,12.702,12.522,12.702,140013,0
2012-11-23,12.711,12.955,12.687,12.955,110769,0
2012-11-26,12.937,13.024,12.843,13.006,186883,0
2012-11-27,13.183,13.71,13.173,13.675,606687,0
2012-11-28,13.459,13.917,13.248,13.883,246847,0
2012-11-29,14.057,14.22,13.959,14.142,300470,0
2012-11-30,14.151,14.307,13.883,14.091,389707,0
2012-12-03,14.101,14.212,14.006,14.108,264469,0
2012-12-04,14.032,14.133,13.77,14.049,184333,0
2012-12-05,13.858,14.091,13.791,13.977,145075,0
2012-12-06,13.874,14.066,13.831,13.977,325650,0
2012-12-07,14.072,14.124,13.917,14.049,188016,0
2012-12-10,14.101,14.307,14.049,14.264,326857,0
2012-12-11,14.307,14.394,14.204,14.341,243866,0
2012-12-12,14.341,14.421,13.977,13.987,499639,0
2012-12-13,13.934,14.389,13.841,13.969,154728,0
2012-12-14,13.729,13.738,12.922,13.738,562310,0
2012-12-17,13.786,14.133,13.761,14.101,309058,0
2012-12-18,14.081,14.091,13.892,13.987,293614,0
2012-12-19,14.124,14.237,13.987,14.091,329950,0
2012-12-20,14.066,14.333,14.006,14.316,300133,0
2012-12-21,14.081,14.36,13.901,14.282,1023965,0
2012-12-24,14.257,14.264,14.006,14.212,101110,0
2012-12-26,14.22,14.307,14.006,14.066,134366,0
2012-12-27,14.108,14.161,13.913,14.091,139164,0
2012-12-28,14.006,14.066,13.849,13.892,127221,0
2012-12-31,13.804,14.264,13.571,14.264,270371,0
2013-01-02,14.447,15.053,14.264,14.905,543325,0
2013-01-03,14.887,15.173,14.828,14.869,269249,0
2013-01-04,14.958,14.958,14.655,14.706,219338,0
2013-01-07,14.577,14.795,14.559,14.751,162282,0
2013-01-08,14.696,14.838,14.531,14.585,176728,0
2013-01-09,14.655,14.826,14.429,14.523,154846,0
2013-01-10,14.621,14.821,14.421,14.523,110175,0
2013-01-11,14.55,14.68,14.333,14.54,172999,0
2013-01-14,14.456,14.646,14.394,14.604,141255,0
2013-01-15,14.531,14.55,14.273,14.411,170149,0
2013-01-16,14.403,14.629,14.3,14.531,290031,0
2013-01-17,14.55,14.977,14.55,14.846,398357,0
2013-01-18,14.795,15.027,14.696,14.941,213613,0
2013-01-22,14.895,15.107,14.795,15.088,178843,0
2013-01-23,15.116,15.321,15.107,15.321,307566,0
2013-01-24,15.157,15.589,15.157,15.357,243147,0
2013-01-25,15.468,15.609,15.314,15.41,198551,0
2013-01-28,15.539,15.557,15.305,15.385,259394,0
2013-01-29,15.393,15.687,15.226,15.687,426832,0
2013-01-30,15.677,15.723,15.393,15.45,210202,0
2013-01-31,15.385,15.442,15.173,15.216,270973,0
2013-02-01,15.088,15.433,15.088,15.236,422277,0
2013-02-04,15.088,15.433,15.044,15.088,255655,0
2013-02-05,15.211,15.393,15.071,15.305,146837,0
2013-02-06,15.236,15.468,15.173,15.468,148588,0
2013-02-07,15.418,15.455,15.075,15.216,240005,0
2013-02-08,14.376,14.853,13.738,13.959,839383,0
2013-02-11,14.081,14.264,13.831,14.264,535053,0
2013-02-12,14.3,14.958,14.237,14.869,504042,0
2013-02-13,14.931,15.088,14.846,15.088,315949,0
2013-02-14,14.951,15.149,14.941,15.044,332427,0
2013-02-15,15.131,15.131,14.811,15.001,302416,0
2013-02-19,14.984,15.173,14.853,15.019,617204,0
2013-02-20,14.993,15.157,14.787,14.795,259132,0
2013-02-21,14.853,15.45,14.577,15.201,613324,0
2013-02-22,15.286,15.433,15.201,15.331,288695,0
2013-02-25,15.244,15.477,14.887,15.011,863368,0
2013-02-26,15.157,15.157,14.846,14.968,250489,0
2013-02-27,14.941,15.305,14.941,15.271,216329,0
2013-02-28,15.244,15.486,15.201,15.468,241124,0
2013-03-01,15.261,15.566,15.08,15.433,809806,0
2013-03-04,15.366,15.418,15.116,15.244,317195,0
2013-03-05,15.419,15.699,15.419,15.559,202215,0
2013-03-06,15.549,15.618,15.394,15.478,151161,0
2013-03-07,15.478,15.585,15.394,15.549,187223,0
2013-03-08,15.602,15.602,15.332,15.429,319133,0
2013-03-11,15.322,15.585,15.279,15.532,338916,0
2013-03-12,15.443,15.898,15.443,15.845,591224,0
2013-03-13,15.855,16.012,15.8,15.893,353403,0
2013-03-14,15.893,16.221,15.855,16.187,367249,0
2013-03-15,16.385,16.385,15.883,15.968,1016578,0
2013-03-18,15.743,15.933,15.478,15.735,305223,0
2013-03-19,15.743,15.837,15.618,15.743,430263,0
2013-03-20,15.817,15.994,15.767,15.893,174416,0
2013-03-21,15.743,16.492,15.743,15.958,839253,0
2013-03-22,15.985,16.056,15.79,15.855,280738,0
2013-03-25,15.976,16.3,15.976,16.203,388834,0
2013-03-26,16.229,16.344,16.151,16.344,135565,0
2013-03-27,16.229,16.395,16.08,16.368,216936,0
2013-03-28,16.376,16.395,16.308,16.352,185893,0
2013-04-01,16.508,16.508,15.985,16.039,357765,0
2013-04-02,16.161,16.161,15.94,16.035,363178,0
2013-04-03,16.09,16.09,15.79,15.837,365994,0
2013-04-04,15.901,16.199,15.808,16.169,339630,0
2013-04-05,16.002,16.142,15.883,16.106,211078,0
2013-04-08,16.203,16.718,16.133,16.69,356834,0
2013-04-09,16.681,16.981,16.534,16.874,416014,0
2013-04-10,16.708,17.346,16.708,17.319,441221,0
2013-04-11,17.214,17.406,17.016,17.118,309257,0
2013-04-12,16.998,17.268,16.92,17.127,316605,0
2013-04-15,17.083,17.083,16.614,16.642,293853,0
2013-04-16,16.681,17.016,16.578,17.007,216772,0
2013-04-17,16.927,16.991,16.534,16.614,378787,0
2013-04-18,16.614,16.734,16.412,16.542,407631,0
2013-04-19,15.94,16.578,15.94,16.551,437796,0
2013-04-22,16.526,16.734,16.221,16.681,281157,0
2013-04-23,17.449,17.449,16.823,17.164,269482,0
2013-04-24,17.214,17.268,17.007,17.26,316471,0
2013-04-25,17.092,17.092,16.291,16.395,443947,0
2013-04-26,17.319,17.431,16.673,17.016,948610,0
2013-04-29,17.214,17.598,17.127,17.589,510961,0
2013-04-30,17.616,17.782,17.494,17.766,370315,0
2013-05-01,17.757,17.939,17.118,17.154,549036,0
2013-05-02,17.181,17.598,17.145,17.581,328569,0
2013-05-03,17.414,17.947,17.414,17.843,571442,0
2013-05-06,17.878,18.053,17.757,17.861,306943,0
2013-05-07,17.834,18,17.684,17.748,320594,0
2013-05-08,17.748,18,17.721,18,356555,0
2013-05-09,18,18.097,17.87,17.963,469141,0
2013-05-10,18.018,18.087,17.963,18,366802,0
2013-05-13,18,18,17.53,17.66,523342,0
2013-05-14,17.624,18.008,17.294,17.834,1022928,0
2013-05-15,17.791,18.182,17.757,18.034,660040,0
2013-05-16,17.904,18.087,17.824,17.914,527121,0
2013-05-17,17.963,18.034,17.669,17.834,573169,0
2013-05-20,17.834,18.087,17.739,17.816,408912,0
2013-05-21,17.48,17.835,17.461,17.682,399980,0
2013-05-22,17.648,17.949,17.213,17.346,420156,0
2013-05-23,17.239,18.122,17.043,17.835,602967,0
2013-05-24,17.773,18.679,17.471,18.617,815358,0
2013-05-28,18.689,18.689,18.13,18.298,512336,0
2013-05-29,18.19,18.5,18.19,18.424,354554,0
2013-05-30,18.518,18.803,18.29,18.634,357616,0
2013-05-31,18.492,18.628,18.357,18.458,309113,0
2013-06-03,18.324,18.743,18.281,18.626,684280,0
2013-06-04,18.706,18.973,18.573,18.626,497376,0
2013-06-05,18.555,18.609,18.331,18.405,206767,0
2013-06-06,18.386,18.601,17.934,18.155,355867,0
2013-06-07,18.315,18.697,18.136,18.617,265077,0
2013-06-10,18.634,18.866,18.537,18.85,184978,0
2013-06-11,18.609,18.679,18.376,18.477,256691,0
2013-06-12,18.653,18.715,18.181,18.271,173254,0
2013-06-13,18.226,18.583,17.975,18.546,236813,0
2013-06-14,18.546,18.634,18.281,18.5,273409,0
2013-06-17,18.653,18.822,18.349,18.583,228633,0
2013-06-18,18.592,18.876,18.395,18.866,252672,0
2013-06-19,18.831,18.954,18.679,18.689,194974,0
2013-06-20,18.415,18.583,18.308,18.458,212339,0
2013-06-21,18.518,18.518,18.112,18.477,509726,0
2013-06-24,18.349,18.527,18.155,18.324,260060,0
2013-06-25,18.458,18.527,18.208,18.448,269514,0
2013-06-26,18.537,18.779,18.349,18.358,185490,0
2013-06-27,18.491,18.643,18.315,18.573,206893,0
2013-06-28,18.491,18.609,18.395,18.5,326554,0
2013-07-01,18.491,18.706,18.448,18.671,277592,0
2013-07-02,18.609,19.095,18.448,18.822,686088,0
2013-07-03,18.794,18.956,18.769,18.876,97643,0
2013-07-05,19.124,19.124,18.617,19.078,342245,0
2013-07-08,19.073,19.435,18.973,19.231,737525,0
2013-07-09,19.375,19.417,19.188,19.384,258965,0
2013-07-10,19.329,19.649,19.283,19.649,177610,0
2013-07-11,19.869,19.953,19.72,19.792,256428,0
2013-07-12,19.827,19.907,19.649,19.869,233692,0
2013-07-15,19.889,19.926,19.766,19.899,308266,0
2013-07-16,19.899,20.005,19.724,19.968,271589,0
2013-07-17,20.014,20.094,19.558,19.632,342447,0
2013-07-18,19.577,19.737,19.247,19.435,170353,0
2013-07-19,19.339,19.472,18.99,19.085,335756,0
2013-07-22,18.99,19.027,18.786,18.893,237317,0
2013-07-23,18.912,18.968,18.509,18.573,306437,0
2013-07-24,18.626,18.706,18.376,18.573,264201,0
2013-07-25,18.5,18.693,18.358,18.509,330479,0
2013-07-26,18.324,18.42,18.021,18.155,288741,0
2013-07-29,18.181,18.208,17.862,18.074,270421,0
2013-07-30,18.19,18.252,17.958,18.172,292829,0
2013-07-31,18.155,18.662,17.825,17.853,490132,0
2013-08-01,17.853,17.853,17.488,17.756,627831,0
2013-08-02,17.611,17.889,17.451,17.765,494379,0
2013-08-05,17.691,17.746,17.415,17.56,369635,0
2013-08-06,17.497,17.648,17.301,17.432,385071,0
2013-08-07,17.415,17.415,17.008,17.026,998468,0
2013-08-08,17.069,17.248,16.627,16.803,546164,0
2013-08-09,16.722,16.882,16.561,16.864,583987,0
2013-08-12,16.822,17.114,16.713,17.114,487039,0
2013-08-13,17.114,17.114,16.92,16.99,432817,0
2013-08-14,17.257,17.673,17.106,17.391,629228,0
2013-08-15,17.186,17.275,16.973,16.99,300942,0
2013-08-16,16.927,17.266,16.927,17.026,339949,0
2013-08-19,17.026,17.077,16.882,16.882,475072,0
2013-08-20,16.839,17.06,16.839,17.026,327748,0
2013-08-21,17.026,17.114,16.758,16.768,333993,0
2013-08-22,16.768,16.973,16.768,16.9,170851,0
2013-08-23,16.946,16.946,16.661,16.676,428167,0
2013-08-26,16.839,16.963,16.654,16.713,537652,0
2013-08-27,16.579,16.676,16.266,16.321,396584,0
2013-08-28,16.321,16.607,16.303,16.428,416610,0
2013-08-29,16.464,16.704,16.446,16.607,302368,0
2013-08-30,16.661,16.874,16.357,16.4,448003,0
2013-09-03,16.579,16.865,16.372,16.508,537810,0
2013-09-04,16.5,16.795,16.492,16.56,554648,0
2013-09-05,16.589,17.349,16.589,17.312,531985,0
2013-09-06,17.41,17.41,17.079,17.116,466401,0
2013-09-09,17.116,17.419,17.116,17.341,363447,0
2013-09-10,17.465,17.868,17.366,17.697,579145,0
2013-09-11,17.616,17.742,17.581,17.716,518948,0
2013-09-12,17.716,17.778,17.529,17.616,318193,0
2013-09-13,17.678,17.716,17.581,17.678,501302,0
2013-09-16,17.831,17.886,17.445,17.581,391520,0
2013-09-17,17.555,17.697,17.445,17.616,500956,0
2013-09-18,17.662,17.724,17.349,17.589,375001,0
2013-09-19,17.616,17.616,17.395,17.484,362634,0
2013-09-20,17.501,17.716,17.465,17.608,1348026,0
2013-09-23,17.537,17.635,17.357,17.501,483074,0
2013-09-24,17.537,17.913,17.341,17.752,437007,0
2013-09-25,17.706,17.77,17.475,17.492,337709,0
2013-09-26,17.492,17.662,17.214,17.341,346875,0
2013-09-27,17.26,17.366,17.143,17.26,296445,0
2013-09-30,17.125,17.366,17.001,17.296,404353,0
2013-10-01,17.341,17.501,17.179,17.277,345423,0
2013-10-02,17.134,17.296,17.079,17.134,370915,0
2013-10-03,17.152,17.312,16.849,16.865,380534,0
2013-10-04,16.849,17.143,16.795,16.984,370696,0
2013-10-07,16.803,16.984,16.768,16.812,332564,0
2013-10-08,16.856,17.001,16.311,16.446,580959,0
2013-10-09,16.492,17.26,16.456,17.171,630686,0
2013-10-10,17.171,17.939,17.171,17.931,693082,0
2013-10-11,17.886,18.01,17.752,17.806,369130,0
2013-10-14,17.678,18.386,17.644,18.27,495156,0
2013-10-15,18.289,18.477,17.956,18.065,371702,0
2013-10-16,18.154,18.289,17.787,17.877,255740,0
2013-10-17,17.752,17.939,17.599,17.939,298152,0
2013-10-18,18.091,18.091,17.366,17.537,872226,0
2013-10-21,17.501,17.608,17.341,17.419,555765,0
2013-10-22,17.428,17.589,17.277,17.303,336587,0
2013-10-23,17.171,17.277,16.921,16.937,417438,0
2013-10-24,17.079,17.079,16.865,16.883,432646,0
2013-10-25,16.947,17.01,16.607,16.749,324295,0
2013-10-28,16.722,17.019,16.661,16.758,296224,0
2013-10-29,16.778,17.322,16.778,17.207,425042,0
2013-10-30,17.251,17.366,17.01,17.07,1146078,0
2013-10-31,17.134,17.437,16.991,17.01,306606,0
2013-11-01,16.975,17.162,16.669,16.937,626547,0
2013-11-04,17.028,17.179,16.822,16.865,391494,0
2013-11-05,16.787,16.965,16.635,16.849,353921,0
2013-11-06,16.303,16.921,16.303,16.83,945135,0
2013-11-07,16.768,16.84,16.178,16.187,1043426,0
2013-11-08,16.168,16.33,16.123,16.204,662106,0
2013-11-11,16.151,16.84,16.054,16.739,679998,0
2013-11-12,16.676,16.758,16.151,16.276,537982,0
2013-11-13,16.178,16.965,16.151,16.812,759840,0
2013-11-14,16.739,16.921,16.569,16.856,436335,0
2013-11-15,16.84,16.984,16.617,16.956,632809,0
2013-11-18,16.991,17.455,16.991,17.242,656122,0
2013-11-19,17.278,17.367,16.785,16.926,502489,0
2013-11-20,16.945,17.051,16.737,16.775,322941,0
2013-11-21,16.81,17.357,16.775,17.303,466334,0
2013-11-22,17.232,17.396,17.133,17.197,398586,0
2013-11-25,17.197,17.485,17.142,17.467,379674,0
2013-11-26,17.52,17.79,17.457,17.672,484335,0
2013-11-27,17.628,18.124,17.557,18.086,446531,0
2013-11-29,18.185,18.266,17.95,17.977,163333,0
2013-12-02,18.024,18.185,17.457,17.52,488804,0
2013-12-03,17.502,17.772,17.438,17.485,421948,0
2013-12-04,17.42,17.628,17.061,17.161,368884,0
2013-12-05,17.027,17.278,16.963,16.982,484464,0
2013-12-06,17.151,17.151,16.963,17.035,443562,0
2013-12-09,17.07,17.151,16.919,16.935,323164,0
2013-12-10,16.935,17.043,16.828,16.954,568896,0
2013-12-11,17.018,17.278,16.889,17.242,680476,0
2013-12-12,17.303,17.457,17.188,17.303,518618,0
2013-12-13,17.286,17.485,17.133,17.411,423477,0
2013-12-16,17.467,17.8,17.331,17.402,372888,0
2013-12-17,17.278,17.539,17.207,17.52,435076,0
2013-12-18,17.502,17.628,17.386,17.583,359205,0
2013-12-19,17.51,17.844,17.296,17.699,418987,0
2013-12-20,17.689,17.807,17.583,17.79,791245,0
2013-12-23,17.618,17.875,17.26,17.699,613601,0
2013-12-24,17.664,17.854,17.539,17.727,96157,0
2013-12-26,17.745,17.907,17.68,17.854,308086,0
2013-12-27,17.926,17.935,17.638,17.727,320270,0
2013-12-30,17.664,17.781,17.646,17.689,202130,0
2013-12-31,17.755,17.807,17.591,17.717,253637,0
2014-01-02,17.576,17.79,17.303,17.736,372728,0
2014-01-03,17.638,17.8,17.502,17.755,414784,0
2014-01-06,17.772,17.772,17.53,17.755,469226,0
2014-01-07,17.764,18.068,17.61,17.854,499977,0
2014-01-08,17.863,18.005,17.591,17.664,196072,0
2014-01-09,17.689,17.898,17.402,17.52,286100,0
2014-01-10,17.566,17.708,17.214,17.396,367104,0
2014-01-13,17.303,17.322,16.919,17.018,354501,0
2014-01-14,17.133,17.402,17.043,17.061,394803,0
2014-01-15,17.171,17.655,16.919,17.583,719970,0
2014-01-16,16.099,16.557,15.819,16.108,2000162,0
2014-01-17,16.03,16.252,15.883,16.191,511615,0
2014-01-21,16.225,16.361,16.072,16.099,452649,0
2014-01-22,16.395,17.303,16.343,17.303,842448,0
2014-01-23,17.197,17.402,17.07,17.341,406262,0
2014-01-24,17.242,17.296,17.018,17.035,531186,0
2014-01-27,17.079,17.242,16.737,16.838,415938,0
2014-01-28,16.863,17.009,16.71,16.838,417830,0
2014-01-29,17.53,18.105,17.133,17.61,1017102,0
2014-01-30,17.825,17.917,17.51,17.736,464998,0
2014-01-31,17.437,17.986,17.402,17.844,512023,0
2014-02-03,17.736,17.917,17.251,17.296,593378,0
2014-02-04,17.367,17.583,17.142,17.411,480726,0
2014-02-05,17.396,17.745,17.043,17.142,634403,0
2014-02-06,17.107,17.386,17.092,17.124,397278,0
2014-02-07,17.207,17.341,17.043,17.097,353526,0
2014-02-10,17.051,17.222,17.018,17.097,282844,0
2014-02-11,17.035,17.192,16.954,17.107,541844,0
2014-02-12,17.07,17.386,17.07,17.142,249629,0
2014-02-13,16.99,17.535,16.99,17.477,236821,0
2014-02-14,17.477,17.764,17.179,17.428,270710,0
2014-02-18,17.485,17.53,17.214,17.296,231605,0
2014-02-19,17.312,17.42,17.061,17.097,211036,0
2014-02-20,17.331,17.367,17.124,17.357,163531,0
2014-02-21,17.477,17.477,17.142,17.197,286621,0
2014-02-24,17.207,17.628,17.207,17.566,429751,0
2014-02-25,17.566,17.87,17.52,17.655,411058,0
2014-02-26,17.655,18.257,17.655,18.115,547926,0
2014-02-27,18.266,20.036,18.105,20.001,2146472,0
2014-02-28,20.021,20.021,19.318,19.527,1052883,0
2014-03-03,19.415,19.713,19.27,19.642,834069,0
2014-03-04,19.904,20.237,19.804,19.848,919060,0
2014-03-05,19.866,20.391,19.866,20.039,1132401,0
2014-03-06,20.094,20.338,20.039,20.156,766367,0
2014-03-07,20.32,20.41,20.165,20.295,672816,0
2014-03-10,20.219,20.688,20.219,20.688,504637,0
2014-03-11,20.654,21.178,20.41,20.545,662345,0
2014-03-12,20.491,20.845,20.312,20.835,560275,0
2014-03-13,20.924,21.141,20.312,20.438,372815,0
2014-03-14,20.428,20.798,20.428,20.708,280534,0
2014-03-17,20.525,20.961,20.498,20.942,406458,0
2014-03-18,21.016,21.112,20.897,21.042,604474,0
2014-03-19,21.086,21.258,20.942,21.068,436997,0
2014-03-20,21.068,21.239,20.906,21.23,559254,0
2014-03-21,21.258,21.405,20.97,21.016,1112080,0
2014-03-24,20.997,21.239,20.622,21.016,425653,0
2014-03-25,21.131,21.351,20.889,21.042,261859,0
2014-03-26,20.491,21.114,20.491,20.6,624636,0
2014-03-27,20.447,20.997,20.447,20.906,639466,0
2014-03-28,20.997,21.286,20.87,21.035,471631,0
2014-03-31,21.168,21.586,21.168,21.342,507823,0
2014-04-01,21.431,21.594,21.141,21.456,387192,0
2014-04-02,21.385,21.529,21.268,21.494,243962,0
2014-04-03,21.494,21.548,21.178,21.258,239561,0
2014-04-04,21.539,21.539,20.835,20.853,580280,0
2014-04-07,20.788,20.961,20.447,20.627,450741,0
2014-04-08,20.718,20.951,20.583,20.708,392759,0
2014-04-09,20.897,20.924,20.381,20.88,330810,0
2014-04-10,20.88,20.978,20.076,20.201,483701,0
2014-04-11,20.003,20.307,19.671,19.787,470461,0
2014-04-14,19.914,20.039,18.974,19.633,268375,0
2014-04-15,19.671,19.941,19.327,19.595,576234,0
2014-04-16,19.671,19.932,19.434,19.895,271903,0
2014-04-17,19.932,20.227,19.796,20.039,194817,0
2014-04-21,20.012,20.286,19.976,20.175,182406,0
2014-04-22,20.165,20.735,20.165,20.6,301238,0
2014-04-23,20.662,20.662,20.428,20.447,221667,0
2014-04-24,20.506,20.662,20.165,20.483,128223,0
2014-04-25,20.227,20.636,19.77,19.77,315613,0
2014-04-28,19.875,20.111,19.452,19.796,292572,0
2014-04-29,20.121,20.183,19.705,19.741,259545,0
2014-04-30,19.689,19.885,19.308,19.804,342018,0
2014-05-01,19.751,19.958,19.382,19.543,291274,0
2014-05-02,19.68,19.741,19.39,19.443,251566,0
2014-05-05,20.103,20.103,19.288,19.489,174808,0
2014-05-06,19.345,19.624,18.991,19.192,374956,0
2014-05-07,19.165,19.832,18.406,18.63,1040974,0
2014-05-08,18.54,19.327,18.469,19.029,600644,0
2014-05-09,18.92,19.697,18.82,19.543,557996,0
2014-05-12,19.559,20.147,19.559,19.804,501363,0
2014-05-13,20.012,20.138,19.642,19.741,547963,0
2014-05-14,19.713,19.87,19.312,19.317,409155,0
2014-05-15,19.211,19.461,19.066,19.279,335287,0
2014-05-16,19.406,19.827,19.345,19.801,297978,0
2014-05-19,19.914,20.192,19.787,19.976,601873,0
2014-05-20,19.741,19.858,19.461,19.609,426209,0
2014-05-21,19.84,19.976,19.642,19.904,378979,0
2014-05-22,19.958,20.147,19.895,19.986,416783,0
2014-05-23,19.923,20.372,19.919,20.266,385032,0
2014-05-27,20.428,20.77,20.266,20.745,496010,0
2014-05-28,20.745,21.007,20.588,20.6,491864,0
2014-05-29,20.68,20.924,20.362,20.573,458336,0
2014-05-30,20.619,20.726,20.183,20.312,1414862,0
2014-06-02,20.442,20.599,19.957,20.442,385711,0
2014-06-03,20.413,20.571,20.171,20.46,227173,0
2014-06-04,20.432,20.645,20.265,20.591,274990,0
2014-06-05,20.571,20.961,20.312,20.904,319193,0
2014-06-06,20.913,21.213,20.681,21.044,543669,0
2014-06-09,20.887,21.257,20.877,21.008,283540,0
2014-06-10,20.988,21.062,20.784,20.97,220311,0
2014-06-11,20.787,21.1,20.787,20.932,538994,0
2014-06-12,20.896,21.037,20.552,20.71,543661,0
2014-06-13,20.867,21.156,20.7,21.052,303112,0
2014-06-16,21.304,21.313,20.896,21.062,111905,0
2014-06-17,21.008,21.267,20.971,21.174,277770,0
2014-06-18,21.213,21.295,20.803,21.008,186642,0
2014-06-19,21.037,21.118,20.69,20.863,162993,0
2014-06-20,20.988,20.988,20.672,20.867,381424,0
2014-06-23,20.85,20.877,20.622,20.681,357736,0
2014-06-24,20.663,20.841,20.413,20.432,307759,0
2014-06-25,20.33,20.627,20.208,20.618,198686,0
2014-06-26,20.581,20.618,20.125,20.338,191204,0
2014-06-27,20.171,20.479,20.071,20.143,1189707,0
2014-06-30,20.125,20.532,20.125,20.502,232984,0
2014-07-01,20.599,20.932,20.571,20.71,505303,0
2014-07-02,20.877,20.887,20.542,20.71,216434,0
2014-07-03,20.812,21.109,20.562,21.1,130550,0
2014-07-07,21.09,21.127,20.672,20.764,290710,0
2014-07-08,20.71,20.867,20.495,20.654,332048,0
2014-07-09,20.729,20.812,20.502,20.599,196941,0
2014-07-10,20.225,20.803,20.151,20.47,330385,0
2014-07-11,20.403,20.591,20.265,20.275,437333,0
2014-07-14,20.47,20.591,20.265,20.495,175170,0
2014-07-15,20.512,20.581,19.986,20.217,295349,0
2014-07-16,20.383,20.581,19.854,20.432,916288,0
2014-07-17,20.265,20.422,20.171,20.245,373463,0
2014-07-18,20.18,20.85,20.171,20.7,409191,0
2014-07-21,20.998,21.919,20.998,21.9,1051895,0
2014-07-22,21.964,22.357,21.88,22.335,732898,0
2014-07-23,22.427,22.427,21.777,21.88,450166,0
2014-07-24,22.028,22.287,21.481,21.49,366464,0
2014-07-25,21.247,21.461,20.978,21.008,248911,0
2014-07-28,21.1,21.442,20.72,21.425,376743,0
2014-07-29,21.229,21.593,21.194,21.213,264628,0
2014-07-30,21.398,21.593,21.071,21.566,221934,0
2014-07-31,22.752,24.712,22.752,23.599,3183087,0
2014-08-01,23.477,23.801,22.967,23.766,828913,0
2014-08-04,23.942,24.119,23.496,23.82,884285,0
2014-08-05,24.258,25.168,24.258,24.611,1343742,0
2014-08-06,24.444,24.944,24.182,24.666,606816,0
2014-08-07,24.804,25.02,24.517,24.76,692650,0
2014-08-08,24.833,25.445,24.684,25.335,854220,0
2014-08-11,25.317,25.539,25.121,25.317,703042,0
2014-08-12,25.297,25.738,25.073,25.669,556078,0
2014-08-13,25.612,25.911,25.576,25.892,425804,0
2014-08-14,25.902,26.726,25.706,26.628,1396708,0
2014-08-15,26.868,26.924,26.197,26.672,746145,0
2014-08-18,26.793,27.127,26.663,27.006,1000439,0
2014-08-19,27.117,27.406,27.081,27.35,671596,0
2014-08-20,27.213,27.517,27.137,27.274,262866,0
2014-08-21,27.137,27.443,27.072,27.107,548151,0
2014-08-22,27.054,27.279,26.848,27.193,989928,0
2014-08-25,27.425,27.498,27.016,27.165,616549,0
2014-08-26,27.23,27.488,27.165,27.398,333497,0
2014-08-27,27.584,27.665,27.284,27.312,259952,0
2014-08-28,27.213,27.619,27.136,27.359,374020,0
2014-08-29,27.359,27.796,27.341,27.556,263531,0
2014-09-02,27.676,27.909,27.379,27.816,500838,0
2014-09-03,27.956,27.956,27.508,27.748,623949,0
2014-09-04,27.882,27.937,27.646,27.761,821416,0
2014-09-05,27.787,27.909,27.518,27.656,272425,0
2014-09-08,27.593,27.9,27.508,27.628,387710,0
2014-09-09,27.637,27.806,27.136,27.144,390197,0
2014-09-10,27.078,27.48,26.838,27.015,430045,0
2014-09-11,26.958,27.406,26.809,27.144,558856,0
2014-09-12,27.23,27.238,26.744,26.846,319845,0
2014-09-15,26.884,27.054,26.121,26.203,327809,0
2014-09-16,26.101,26.586,25.933,26.437,468832,0
2014-09-17,26.437,26.744,26.19,26.437,293202,0
2014-09-18,26.556,26.566,26.271,26.37,337394,0
2014-09-19,26.427,26.556,25.692,25.767,817296,0
2014-09-22,25.664,25.906,25.365,25.476,346020,0
2014-09-23,25.357,25.887,25.189,25.216,335149,0
2014-09-24,25.262,25.58,25.057,25.243,245615,0
2014-09-25,25.243,25.347,24.759,25.152,431067,0
2014-09-26,25.403,25.606,25.3,25.533,362945,0
2014-09-29,25.216,25.606,25.216,25.515,279766,0
2014-09-30,25.42,25.702,24.761,24.77,481780,0
2014-10-01,24.684,24.824,24.228,24.368,411002,0
2014-10-02,24.321,24.815,24.071,24.544,290656,0
2014-10-03,24.815,24.863,24.471,24.508,196719,0
2014-10-06,24.517,24.62,24.052,24.062,429060,0
2014-10-07,23.893,24.751,23.818,24.33,695692,0
2014-10-08,24.34,25.252,24.117,25.216,625435,0
2014-10-09,25.066,25.207,24.014,24.014,457386,0
2014-10-10,23.854,24.238,23.176,23.893,748481,0
2014-10-13,23.827,24.563,23.641,23.798,503777,0
2014-10-14,23.994,24.657,23.837,24.144,616355,0
2014-10-15,23.176,24.601,23.149,24.462,534388,0
2014-10-16,24.248,24.62,23.976,24.33,531690,0
2014-10-17,24.572,24.657,23.921,23.985,425840,0
2014-10-20,24.228,24.517,23.697,24.302,281185,0
2014-10-21,24.359,24.853,24.171,24.741,198986,0
2014-10-22,24.853,24.955,24.219,24.265,222614,0
2014-10-23,24.49,24.967,24.414,24.761,339788,0
2014-10-24,24.88,25.212,24.49,24.899,238106,0
2014-10-27,24.675,24.899,24.414,24.443,419717,0
2014-10-28,24.525,25.234,24.508,25.207,366197,0
2014-10-29,25.152,25.542,25.113,25.438,263158,0
2014-10-30,25.31,25.542,24.731,25.272,389257,0
2014-10-31,26.846,28.728,26.465,28.321,1527963,0
2014-11-03,28.068,28.234,27.656,27.796,819241,0
2014-11-04,27.704,28.105,27.416,28.011,624310,0
2014-11-05,28.105,28.655,28.002,28.532,966959,0
2014-11-06,28.637,29.362,28.527,29.269,760231,0
2014-11-07,29.354,29.438,28.597,29.411,548516,0
2014-11-10,29.354,29.679,29.118,29.529,642598,0
2014-11-11,29.698,29.912,29.5,29.773,484629,0
2014-11-12,29.688,29.903,29.316,29.539,469491,0
2014-11-13,29.614,30.006,29.421,29.633,430755,0
2014-11-14,29.698,30.062,29.605,29.746,365090,0
2014-11-17,29.903,30.062,29.539,29.809,456741,0
2014-11-18,30.053,30.688,29.922,30.443,620683,0
2014-11-19,30.443,30.751,30.107,30.463,517298,0
2014-11-20,30.415,31.179,30.388,31.105,521532,0
2014-11-21,31.543,31.663,31.04,31.17,476051,0
2014-11-24,31.339,31.755,31.133,31.655,476835,0
2014-11-25,31.779,32.339,31.732,32.086,801057,0
2014-11-26,32.292,32.461,32.086,32.32,427523,0
2014-11-28,32.375,32.656,31.844,31.946,419776,0
2014-12-01,32.068,32.853,31.891,32.162,653808,0
2014-12-02,32.086,32.74,32.011,32.32,1127098,0
2014-12-03,32.461,32.835,32.236,32.443,944878,0
2014-12-04,32.62,32.956,32.404,32.638,898926,0
2014-12-05,32.62,32.817,31.936,32.582,780505,0
2014-12-08,32.533,33.085,32.499,32.946,615143,0
2014-12-09,32.63,33.62,32.479,33.601,1075774,0
2014-12-10,33.761,34.433,33.386,33.591,805900,0
2014-12-11,33.761,34.178,33.301,33.404,652793,0
2014-12-12,32.966,33.601,32.601,32.62,855975,0
2014-12-15,32.844,33.404,32.189,32.423,822327,0
2014-12-16,32.256,32.75,32.051,32.348,505102,0
2014-12-17,32.404,32.553,31.779,32.553,528075,0
2014-12-18,33.526,33.554,32.256,32.722,522548,0
2014-12-19,32.882,32.882,31.873,32.358,1237246,0
2014-12-22,32.563,32.573,31.859,32.479,1280142,0
2014-12-23,32.712,33.395,32.694,33.246,638172,0
2014-12-24,33.34,34.246,33.34,34.039,248492,0
2014-12-26,34.275,34.573,34.169,34.433,334828,0
2014-12-29,34.424,34.479,34.126,34.198,406088,0
2014-12-30,34.077,34.433,33.91,33.93,214660,0
2014-12-31,34.011,34.246,33.378,33.422,291762,0
2015-01-02,33.647,33.938,32.807,33.152,452107,0
2015-01-05,32.891,32.918,32.209,32.246,425047,0
2015-01-06,32.246,32.302,30.731,30.938,787495,0
2015-01-07,31.05,31.292,30.656,30.844,587691,0
2015-01-08,31.161,31.854,31.161,31.751,695998,0
2015-01-09,31.873,32.021,31.189,31.498,518591,0
2015-01-12,31.507,31.582,31.218,31.367,438512,0
2015-01-13,31.655,32.489,31.22,31.554,397498,0
2015-01-14,31.349,32.041,31.228,31.602,432782,0
2015-01-15,31.732,31.983,31.228,31.357,327581,0
2015-01-16,31.489,34.874,31.404,34.786,1382266,0
2015-01-20,34.918,35.386,34.011,34.825,839941,0
2015-01-21,34.845,35.023,34.011,34.375,526145,0
2015-01-22,34.395,35.133,33.872,35.077,689384,0
2015-01-23,35.077,35.142,34.462,34.825,431525,0
2015-01-26,34.865,35.142,34.443,35.043,472209,0
2015-01-27,34.62,35.142,34.517,34.883,531355,0
2015-01-28,34.927,35.424,34.601,34.759,570860,0
2015-01-29,34.865,36.106,34.695,35.842,747242,0
2015-01-30,35.527,36.172,34.517,34.657,448418,0
2015-02-02,34.628,35.023,33.779,34.908,381458,0
2015-02-03,35.152,35.957,35.06,35.91,541495,0
2015-02-04,35.657,36.349,35.657,36.163,480713,0
2015-02-05,36.394,36.844,36.039,36.639,430455,0
2015-02-06,36.768,36.824,36.205,36.404,389330,0
2015-02-09,36.404,36.564,35.621,35.985,426541,0
2015-02-10,36.144,37.142,36.125,37.096,707858,0
2015-02-11,38.508,39.872,37.386,39.155,1224629,0
2015-02-12,39.256,39.497,36.235,36.75,1370293,0
2015-02-13,36.75,37.021,36.154,36.705,590670,0
2015-02-17,36.723,37.416,36.414,37.311,699651,0
2015-02-18,37.199,37.765,36.768,37.171,602207,0
2015-02-19,37.013,37.386,36.816,36.891,408790,0
2015-02-20,36.909,37.503,36.778,37.311,528524,0
2015-02-23,37.366,37.489,36.797,37.48,407011,0
2015-02-24,37.646,37.843,37.274,37.46,518852,0
2015-02-25,37.386,37.638,37.023,37.574,466821,0
2015-02-26,37.742,37.761,37.161,37.406,478806,0
2015-02-27,37.575,38.223,37.541,37.631,596609,0
2015-03-02,37.686,39.436,37.686,39.386,1378621,0
2015-03-03,39.304,39.481,38.428,39.198,996546,0
2015-03-04,38.786,39.198,37.216,37.216,835475,0
2015-03-05,37.216,37.47,36.596,37.255,809396,0
2015-03-06,37.18,37.686,36.897,37.498,790019,0
2015-03-09,37.556,37.762,37.084,37.46,582427,0
2015-03-10,37.075,37.603,36.803,37.001,369087,0
2015-03-11,37.17,37.565,36.944,37.329,367810,0
2015-03-12,37.274,37.338,36.494,36.831,466920,0
2015-03-13,36.953,37.246,36.625,37.03,433494,0
2015-03-16,37.291,37.593,36.953,37.274,632887,0
2015-03-17,36.88,37.922,36.88,37.835,854425,0
2015-03-18,37.695,39.885,37.338,39.631,1214038,0
2015-03-19,39.763,40.955,39.697,40.092,1007723,0
2015-03-20,40.43,40.955,39.134,40.9,1118756,0
2015-03-23,40.974,41.059,40.627,40.692,657265,0
2015-03-24,40.58,40.862,40.127,40.279,543358,0
2015-03-25,40.347,40.497,37.16,37.799,961414,0
2015-03-26,37.603,37.995,36.935,37.556,438071,0
2015-03-27,37.46,38.055,36.577,37.48,735192,0
2015-03-30,37.546,38.257,37.546,37.884,525472,0
2015-03-31,37.667,37.949,36.71,37.835,685578,0
2015-04-01,37.827,38.257,36.935,38.232,523026,0
2015-04-02,38.418,39.086,38.005,38.195,376007,0
2015-04-06,38.045,38.824,37.647,38.185,365147,0
2015-04-07,38.157,38.363,37.556,37.565,412946,0
2015-04-08,37.311,38.297,37.311,38.277,412628,0
2015-04-09,38.277,38.664,37.46,37.986,371743,0
2015-04-10,38.215,38.467,37.657,37.949,371962,0
2015-04-13,37.949,37.977,37.198,37.546,518872,0
2015-04-14,37.575,37.753,36.352,36.419,648324,0
2015-04-15,36.456,36.906,36.37,36.38,580531,0
2015-04-16,36.174,36.512,35.367,35.527,748602,0
2015-04-17,35.226,35.986,34.981,35.816,602015,0
2015-04-20,35.986,36.397,35.791,36.269,428416,0
2015-04-21,36.476,37.338,36.38,37.048,380646,0
2015-04-22,37.216,37.621,36.93,37.426,447848,0
2015-04-23,37.32,37.516,36.55,37.17,316818,0
2015-04-24,37.207,37.236,35.816,36.071,338381,0
2015-04-27,36.052,36.897,35.722,35.873,445310,0
2015-04-28,35.902,36.201,35.02,35.235,737755,0
2015-04-29,35.01,35.423,34.811,35.092,511847,0
2015-04-30,34.898,35.04,33.43,33.921,797045,0
2015-05-01,34.089,34.981,34.089,34.831,859855,0
2015-05-04,34.981,35.479,34.841,35.17,545912,0
2015-05-05,34.775,35.02,33.796,34.239,850806,0
2015-05-06,35.693,37.744,35.245,35.922,1165836,0
2015-05-07,35.772,36.438,35.049,36.08,567757,0
2015-05-08,36.344,36.831,36.157,36.307,463514,0
2015-05-11,36.249,36.747,36.157,36.409,265611,0
2015-05-12,36.747,37.329,36.409,36.906,889975,0
2015-05-13,37.291,37.338,36.831,36.944,668658,0
2015-05-14,37.17,37.329,36.662,37.011,574124,0
2015-05-15,36.953,37.009,36.264,36.316,512590,0
2015-05-18,36.389,36.658,36.147,36.55,661348,0
2015-05-19,36.616,36.861,36.37,36.55,429165,0
2015-05-20,36.531,37.094,36.344,36.662,364403,0
2015-05-21,36.635,36.662,36.229,36.446,381009,0
2015-05-22,36.456,36.833,36.268,36.578,244966,0
2015-05-26,36.409,36.409,35.607,35.965,321061,0
2015-05-27,36.087,37.164,35.919,36.956,261170,0
2015-05-28,36.843,37.201,36.183,36.711,406075,0
2015-05-29,36.636,36.965,36.277,36.399,258523,0
2015-06-01,36.494,37.225,35.889,36.975,381954,0
2015-06-02,36.721,36.823,36.06,36.446,448412,0
2015-06-03,36.683,36.777,36.296,36.494,377141,0
2015-06-04,36.164,36.919,36.164,36.597,281506,0
2015-06-05,36.476,36.636,35.975,36.409,282563,0
2015-06-08,36.107,36.663,35.797,35.806,483683,0
2015-06-09,35.841,36.277,35.587,36.097,286343,0
2015-06-10,36.258,37.061,36.16,36.863,418992,0
2015-06-11,36.863,37.023,36.38,36.503,320935,0
2015-06-12,36.306,36.485,36.069,36.087,231409,0
2015-06-15,35.663,36.578,35.577,36.494,373220,0
2015-06-16,36.238,36.541,35.889,36.021,444287,0
2015-06-17,36.021,36.238,35.85,35.889,223148,0
2015-06-18,35.787,36.287,35.512,35.956,307664,0
2015-06-19,36.021,36.721,35.719,36.617,813059,0
2015-06-22,36.873,37.466,36.617,37.288,599653,0
2015-06-23,37.333,37.561,36.823,37.401,363233,0
2015-06-24,37.201,37.333,36.994,37.174,268266,0
2015-06-25,37.24,37.438,36.965,37.211,284683,0
2015-06-26,37.051,37.201,35.899,36.126,1083760,0
2015-06-29,35.758,36.409,35.644,35.738,617975,0
2015-06-30,36.136,36.155,35.69,35.86,706358,0
2015-07-01,35.984,36.117,35.673,35.778,576564,0
2015-07-02,35.719,36.126,35.69,35.965,309146,0
2015-07-06,35.728,36.069,35.626,35.644,514821,0
2015-07-07,35.644,35.738,34.455,35.549,504229,0
2015-07-08,35.229,35.427,34.378,34.501,589592,0
2015-07-09,34.881,35.051,33.767,33.898,433695,0
2015-07-10,34.426,34.426,33.633,33.927,503277,0
2015-07-13,34.237,34.473,33.849,34.247,325986,0
2015-07-14,34.332,34.339,33.831,34.076,326149,0
2015-07-15,33.991,34.179,33.511,33.67,250628,0
2015-07-16,33.718,33.869,33.19,33.537,395779,0
2015-07-17,33.537,33.643,32.963,33.511,564068,0
2015-07-20,33.849,33.907,33.132,33.19,358605,0
2015-07-21,33.114,33.492,33.057,33.379,563539,0
2015-07-22,32.943,33.255,32.536,33.074,350239,0
2015-07-23,33.074,33.821,32.963,33.048,245707,0
2015-07-24,32.982,33.16,32.633,32.707,343037,0
2015-07-27,32.415,32.887,32.028,32.481,297072,0
2015-07-28,32.526,33.038,32.084,32.651,350239,0
2015-07-29,32.614,32.642,32.084,32.339,458900,0
2015-07-30,32.122,33.537,32.122,33.209,531555,0
2015-07-31,33.104,33.104,32.349,32.726,641911,0
2015-08-03,32.698,32.992,32.367,32.707,788264,0
2015-08-04,34.926,37.721,34.633,35.823,1404557,0
2015-08-05,36.031,36.438,34.529,34.605,790816,0
2015-08-06,34.784,35.229,34.237,34.558,423714,0
2015-08-07,34.436,34.943,34.067,34.872,344307,0
2015-08-10,34.934,35.389,34.247,34.473,694019,0
2015-08-11,34.323,34.521,33.869,34.067,700853,0
2015-08-12,34.038,34.038,33.218,33.595,562904,0
2015-08-13,33.614,33.907,32.831,32.858,353735,0
2015-08-14,32.688,32.841,32.16,32.651,380317,0
2015-08-17,32.614,33.576,32.491,33.443,401815,0
2015-08-18,33.443,33.463,32.614,32.66,302473,0
2015-08-19,32.556,33.001,32.208,32.576,244013,0
2015-08-20,32.312,32.33,31.395,31.404,498934,0
2015-08-21,30.943,31.932,30.809,31.12,453924,0
2015-08-24,29.856,30.961,28.912,29.808,636788,0
2015-08-25,30.696,31.15,30.027,30.177,619458,0
2015-08-26,30.889,31.46,30.518,31.365,618845,0
2015-08-27,31.526,31.85,30.956,31.735,601688,0
2015-08-28,31.43,31.82,30.976,31.327,544226,0
2015-08-31,31.214,31.526,31.003,31.108,549909,0
2015-09-01,30.576,31.243,30.453,30.633,596427,0
2015-09-02,30.976,31.46,30.633,31.298,609478,0
2015-09-03,31.44,32.068,31.43,31.791,579588,0
2015-09-04,31.421,31.925,31.194,31.545,467185,0
2015-09-08,32.125,32.981,31.668,32.866,523491,0
2015-09-09,32.951,33.218,32.04,32.542,598005,0
2015-09-10,32.562,33.151,32.182,33.037,603762,0
2015-09-11,32.685,33.273,32.496,33.246,618738,0
2015-09-14,33.406,33.835,32.714,32.762,381725,0
2015-09-15,32.78,33.103,32.742,32.771,479078,0
2015-09-16,32.931,33.018,32.514,32.61,261957,0
2015-09-17,32.638,32.847,32.39,32.704,563326,0
2015-09-18,32.316,33.598,32.316,33.293,806285,0
2015-09-21,33.645,33.645,32.097,32.353,580428,0
2015-09-22,31.992,32.097,31.278,31.412,403090,0
2015-09-23,31.337,31.516,31.008,31.09,327460,0
2015-09-24,30.985,31.383,30.691,31.308,385431,0
2015-09-25,31.658,31.668,31.108,31.318,330577,0
2015-09-28,31.156,31.258,30.651,30.728,299828,0
2015-09-29,30.718,30.889,30.425,30.643,482130,0
2015-09-30,30.976,31.156,30.596,30.795,962787,0
2015-10-01,30.681,30.813,29.929,30.415,631054,0
2015-10-02,30.168,31.204,29.644,31.1,408458,0
2015-10-05,30.338,31.146,29.854,30.87,1065009,0
2015-10-06,31.022,31.555,30.633,30.985,434139,0
2015-10-07,31.243,32.324,31.071,32.306,535175,0
2015-10-08,32.324,32.324,31.43,32.068,464869,0
2015-10-09,32.077,32.296,31.45,31.564,331735,0
2015-10-12,31.603,31.963,31.357,31.698,436234,0
2015-10-13,31.374,32.058,31.357,31.365,265218,0
2015-10-14,31.421,32.134,31.298,31.603,449399,0
2015-10-15,31.545,31.83,31.003,31.593,736929,0
2015-10-16,31.658,31.907,31.412,31.47,525703,0
2015-10-19,31.47,31.678,31.012,31.668,650547,0
2015-10-20,31.668,32.458,31.507,32.39,213304,0
2015-10-21,32.733,32.923,31.84,31.85,301108,0
2015-10-22,32.02,32.581,32.02,32.486,331944,0
2015-10-23,32.78,32.971,32.343,32.971,275006,0
2015-10-26,32.809,33,32.523,32.78,202810,0
2015-10-27,32.723,32.923,32.523,32.771,298687,0
2015-10-28,32.876,33.995,32.789,33.959,426456,0
2015-10-29,33.654,33.805,32.572,33.113,234383,0
2015-10-30,33.16,33.503,33.047,33.227,299108,0
2015-11-02,33.313,34.102,33,34.005,371756,0
2015-11-03,33.805,34.386,33.636,34.186,421299,0
2015-11-04,34.681,35.982,34.406,34.927,824215,0
2015-11-05,35.024,35.117,32.666,32.704,598638,0
2015-11-06,32.704,33.17,32.03,32.172,817443,0
2015-11-09,32.02,32.287,31.83,31.982,399416,0
2015-11-10,31.84,32.191,31.374,31.783,516019,0
2015-11-11,31.897,31.916,31.278,31.365,450346,0
2015-11-12,31.383,31.735,31.022,31.052,361834,0
2015-11-13,30.899,31.318,30.842,30.976,321000,0
2015-11-16,31.052,31.308,30.614,31.08,629160,0
2015-11-17,31.204,31.204,30.453,30.482,534964,0
2015-11-18,30.33,31.003,29.949,30.938,529491,0
2015-11-19,31.003,31.032,30.385,30.415,375201,0
2015-11-20,30.701,31.572,30.539,30.787,492401,0
2015-11-23,30.845,31.371,30.72,30.769,354032,0
2015-11-24,30.568,30.836,30.215,30.634,326376,0
2015-11-25,30.625,31.094,30.519,30.95,256345,0
2015-11-27,30.912,31.333,30.845,31.304,128331,0
2015-11-30,31.238,31.238,30.405,30.453,797798,0
2015-12-01,30.673,32.269,30.653,32.212,1030608,0
2015-12-02,32.298,32.594,32.031,32.279,381664,0
2015-12-03,32.279,32.413,31.294,31.294,409900,0
2015-12-04,31.255,32.413,31.255,32.184,296821,0
2015-12-07,32.059,32.509,31.389,31.638,329139,0
2015-12-08,31.284,31.676,31.065,31.409,322608,0
2015-12-09,31.209,31.629,30.988,31.016,308222,0
2015-12-10,31.007,31.552,30.806,30.873,449206,0
2015-12-11,30.357,31.016,30.357,30.653,471482,0
2015-12-14,30.701,31.016,30.519,30.854,426449,0
2015-12-15,31.17,31.533,30.759,31.399,360933,0
2015-12-16,31.447,31.447,30.836,31.151,256031,0
2015-12-17,31.255,31.418,30.271,30.271,304559,0
2015-12-18,30.138,30.405,29.765,30.099,932821,0
2015-12-21,30.138,30.472,29.841,30.261,260737,0
2015-12-22,30.271,30.376,29.859,30.301,196517,0
2015-12-23,30.366,30.539,30.128,30.185,199972,0
2015-12-24,30.138,30.759,30.042,30.482,114436,0
2015-12-28,30.31,30.385,29.864,30.108,241666,0
2015-12-29,30.319,30.587,30.061,30.224,242348,0
2015-12-30,29.975,30.138,29.469,29.497,212803,0
2015-12-31,29.257,29.304,28.685,28.693,313001,0
2016-01-04,28.081,28.13,27.432,28.006,419888,0
2016-01-05,28.13,28.13,27.441,27.66,212954,0
2016-01-06,27.403,27.881,27.105,27.336,291290,0
2016-01-07,26.877,27.355,26.466,26.838,345916,0
2016-01-08,26.848,27.221,26.054,26.093,330807,0
2016-01-11,26.197,26.418,25.759,26.006,405831,0
2016-01-12,26.266,27.364,25.902,26.505,262490,0
2016-01-13,26.532,26.713,25.519,25.624,231611,0
2016-01-14,25.805,26.466,25.567,26.236,349515,0
2016-01-15,25.432,25.93,25.157,25.834,394274,0
2016-01-19,26.045,26.142,25.28,25.854,440735,0
2016-01-20,25.529,26.522,25.097,26.188,391959,0
2016-01-21,26.188,26.456,25.548,25.987,372452,0
2016-01-22,26.332,26.743,26.216,26.295,549601,0
2016-01-25,26.226,27.011,25.917,26.399,545738,0
2016-01-26,26.447,26.962,26.093,26.952,269870,0
2016-01-27,26.916,27.154,26.339,26.828,297669,0
2016-01-28,27.06,27.203,26.532,26.838,244938,0
2016-01-29,26.61,27.556,26.61,27.547,399798,0
2016-02-01,27.316,27.842,27.184,27.316,290179,0
2016-02-02,27.077,27.298,26.58,26.668,241972,0
2016-02-03,28.283,28.425,25.987,27.469,717870,0
2016-02-04,27.614,28.617,27.614,28.273,485715,0
2016-02-05,27.976,28.024,26.389,26.399,484854,0
2016-02-08,26.169,26.658,25.769,26.522,433109,0
2016-02-09,26.169,26.713,25.691,26.169,426939,0
2016-02-10,26.332,26.629,25.432,25.481,416299,0
2016-02-11,25.338,25.73,25.06,25.422,623018,0
2016-02-12,25.681,25.854,25.284,25.404,1554159,0
2016-02-16,25.653,26.838,25.539,26.505,756053,0
2016-02-17,26.743,27.125,26.57,26.704,506443,0
2016-02-18,26.868,27.493,26.658,26.887,492567,0
2016-02-19,26.819,27.479,26.819,26.877,404058,0
2016-02-22,27.022,27.463,26.588,27.166,496748,0
2016-02-23,26.906,27.869,26.647,27.512,565404,0
2016-02-24,27.186,28.263,27.186,28.119,433905,0
2016-02-25,28.062,28.263,27.898,28.263,287381,0
2016-02-26,28.398,28.513,27.888,27.908,256840,0
2016-02-29,27.984,28.63,27.984,28.388,418482,0
2016-03-01,28.543,29.275,28.408,29.208,381977,0
2016-03-02,29.149,29.333,28.836,28.975,329742,0
2016-03-03,29.082,29.262,28.63,28.861,298847,0
2016-03-04,28.63,29.091,28.504,28.889,274778,0
2016-03-07,28.688,29.111,28.668,29.091,226813,0
2016-03-08,29.025,29.025,28.139,28.205,392436,0
2016-03-09,28.178,28.841,28.168,28.59,216916,0
2016-03-10,28.754,28.851,28.09,28.34,220670,0
2016-03-11,28.533,29.015,28.313,28.985,211257,0
2016-03-14,28.851,28.957,28.59,28.822,226712,0
2016-03-15,28.803,29.4,28.639,28.947,345440,0
2016-03-16,28.899,29.199,28.61,28.774,350413,0
2016-03-17,28.745,30.151,28.59,29.92,496709,0
2016-03-18,30.036,30.381,29.843,29.939,738920,0
2016-03-21,29.834,30.488,29.554,29.862,287883,0
2016-03-22,29.785,30.276,29.574,30.026,296538,0
2016-03-23,30.055,30.516,29.574,29.574,354203,0
2016-03-24,28.966,29.323,28.64,29.265,252747,0
2016-03-28,29.294,29.336,28.851,29.139,223388,0
2016-03-29,29.015,29.891,28.919,29.852,286325,0
2016-03-30,29.939,30.134,29.65,29.881,163033,0
2016-03-31,29.794,30.016,29.66,29.852,204357,0
2016-04-01,29.515,29.939,29.343,29.766,280309,0
2016-04-04,29.785,29.871,29.323,29.843,287009,0
2016-04-05,29.66,29.852,29.245,29.255,240030,0
2016-04-06,29.265,29.468,28.947,29.352,150462,0
2016-04-07,29.139,29.159,28.548,28.697,213802,0
2016-04-08,28.938,29.226,28.871,29.189,192556,0
2016-04-11,29.139,29.939,29.005,29.063,191189,0
2016-04-12,29.129,29.313,28.735,28.803,291564,0
2016-04-13,29.005,29.439,28.88,29.439,327790,0
2016-04-14,29.41,29.41,28.466,28.889,511824,0
2016-04-15,28.754,28.909,28.563,28.716,352135,0
2016-04-18,28.716,28.889,28.513,28.735,347231,0
2016-04-19,28.899,28.929,28.371,28.543,305039,0
2016-04-20,28.581,28.649,28.148,28.148,244726,0
2016-04-21,28.158,28.187,27.878,28.013,226839,0
2016-04-22,28.062,28.581,27.705,28.496,512466,0
2016-04-25,28.408,28.437,27.878,28.072,370604,0
2016-04-26,28.253,28.668,28.225,28.62,286838,0
2016-04-27,28.658,29.025,28.513,28.899,433987,0
2016-04-28,29.236,30.046,28.263,28.331,534686,0
2016-04-29,28.187,28.187,27.512,27.656,458402,0
2016-05-02,27.801,28.6,27.695,28.553,633296,0
2016-05-03,29.92,31.499,29.645,29.852,996175,0
2016-05-04,29.574,30.325,29.39,29.515,724459,0
2016-05-05,29.688,29.987,29.255,29.284,352580,0
2016-05-06,29.284,29.534,28.861,29.333,351671,0
2016-05-09,29.208,29.487,28.929,29.101,363088,0
2016-05-10,29.121,29.602,29.004,29.544,253809,0
2016-05-11,29.448,29.852,29.005,29.025,315387,0
2016-05-12,29.149,29.189,28.533,28.63,226855,0
2016-05-13,28.658,29.063,28.263,28.398,401952,0
2016-05-16,28.331,29.309,28.09,29.159,415505,0
2016-05-17,29.159,29.255,27.782,27.928,671649,0
2016-05-18,27.859,28.688,27.859,28.35,273627,0
2016-05-19,28.283,29.179,28.139,28.571,373271,0
2016-05-20,28.795,29.784,28.795,29.591,298533,0
2016-05-23,29.725,30.055,29.541,29.638,292443,0
2016-05-24,29.987,30.888,29.883,30.821,359386,0
2016-05-25,30.977,30.977,30.113,30.453,345442,0
2016-05-26,30.511,30.666,30.384,30.589,185468,0
2016-05-27,30.559,31.014,30.549,30.908,258567,0
2016-05-31,30.977,31.451,30.656,31.286,493976,0
2016-06-01,31.266,32.382,31.093,32.208,506615,0
2016-06-02,32.023,32.023,31.131,31.616,582343,0
2016-06-03,31.654,31.709,30.864,31.373,219924,0
2016-06-06,31.345,31.878,31.131,31.742,242209,0
2016-06-07,31.888,32.208,31.747,31.819,292811,0
2016-06-08,31.781,32.028,31.509,31.839,319177,0
2016-06-09,31.616,31.916,31.431,31.781,381214,0
2016-06-10,31.393,31.982,31.17,31.219,192314,0
2016-06-13,31.112,31.635,30.995,31.209,202197,0
2016-06-14,31.054,31.276,30.783,31.083,191331,0
2016-06-15,31.189,31.219,30.686,30.704,202031,0
2016-06-16,30.443,30.763,30.055,30.569,212616,0
2016-06-17,30.617,30.763,29.686,29.977,481315,0
2016-06-20,30.424,30.821,30.424,30.53,192352,0
2016-06-21,30.656,30.898,30.171,30.472,258280,0
2016-06-22,30.463,31.014,30.333,30.666,287583,0
2016-06-23,30.878,31.499,30.661,31.499,249066,0
2016-06-24,30.113,30.734,29.658,29.668,318870,0
2016-06-27,29.376,29.648,28.504,28.571,357745,0
2016-06-28,28.795,29.173,28.165,28.834,179108,0
2016-06-29,29.173,29.435,28.805,28.873,255360,0
2016-06-30,28.94,29.706,28.848,29.706,469843,0
2016-07-01,29.618,30.036,29.26,29.725,276263,0
2016-07-05,29.502,29.507,28.64,28.911,215210,0
2016-07-06,28.64,29.105,28.426,28.669,271239,0
2016-07-07,28.805,29.153,28.708,28.843,234137,0
2016-07-08,29.183,29.842,29.143,29.784,188031,0
2016-07-11,29.842,30.221,29.764,30.201,163923,0
2016-07-12,30.394,30.831,30.151,30.714,216950,0
2016-07-13,30.878,30.995,30.656,30.908,258842,0
2016-07-14,31.121,31.234,30.666,30.792,182152,0
2016-07-15,30.851,31.044,30.268,30.977,207472,0
2016-07-18,31.247,31.363,31.073,31.083,173751,0
2016-07-19,31.063,31.286,30.898,31.239,264981,0
2016-07-20,31.345,31.751,31.093,31.694,231853,0
2016-07-21,31.751,31.751,31.083,31.481,367049,0
2016-07-22,31.364,31.364,30.617,30.831,331171,0
2016-07-25,30.908,31.093,30.753,31.044,243880,0
2016-07-26,31.014,31.413,30.869,31.403,333768,0
2016-07-27,31.325,31.625,31.239,31.529,244570,0
2016-07-28,31.519,31.548,31.093,31.112,209689,0
2016-07-29,31.151,31.276,30.86,31.161,294292,0
2016-08-01,31.247,31.635,31.073,31.635,275904,0
2016-08-02,31.509,31.558,30.928,31.093,378288,0
2016-08-03,29.183,30.143,28.028,30.074,1115096,0
2016-08-04,30.143,30.539,30.026,30.365,455705,0
2016-08-05,30.539,31.044,30.482,30.957,346350,0
2016-08-08,30.967,31.17,30.898,31.073,250304,0
2016-08-09,31.034,31.229,30.773,31.141,522840,0
2016-08-10,31.151,31.257,30.888,31.151,385484,0
2016-08-11,31.199,31.441,31.136,31.141,260177,0
2016-08-12,31.083,31.335,31.073,31.296,240936,0
2016-08-15,31.121,31.897,31.121,31.742,340318,0
2016-08-16,31.607,31.829,31.514,31.539,294912,0
2016-08-17,31.413,31.839,31.055,31.654,458714,0
2016-08-18,31.694,32.231,31.607,32.201,232652,0
2016-08-19,32.221,32.484,32.005,32.035,363897,0
2016-08-22,31.85,32.142,31.176,32.142,404592,0
2016-08-23,32.367,32.552,32.298,32.455,248819,0
2016-08-24,32.522,32.611,32.377,32.474,391150,0
2016-08-25,32.347,32.816,32.221,32.728,180868,0
2016-08-26,32.757,32.972,32.494,32.893,256350,0
2016-08-29,32.902,33.323,32.875,33.002,372558,0
2016-08-30,33.031,33.449,32.796,32.855,222875,0
2016-08-31,32.912,33.078,32.562,32.718,265367,0
2016-09-01,32.708,33.002,31.601,32.902,216332,0
2016-09-02,32.982,33.012,32.64,32.962,166102,0
2016-09-06,32.972,33.078,32.542,32.952,256263,0
2016-09-07,33.059,33.128,32.796,33.108,229947,0
2016-09-08,33.04,33.108,32.611,32.893,152961,0
2016-09-09,32.572,32.66,32.396,32.532,316043,0
2016-09-12,32.406,32.766,32.137,32.737,301999,0
2016-09-13,32.601,33.018,32.221,32.279,367763,0
2016-09-14,32.337,32.337,31.44,31.743,281820,0
2016-09-15,31.82,32.406,31.43,32.396,191377,0
2016-09-16,32.504,32.689,31.879,32.621,491247,0
2016-09-19,32.718,33.177,32.611,32.66,186709,0
2016-09-20,32.884,34.621,32.786,34.415,1004768,0
2016-09-21,34.532,36.229,34.532,36.209,962242,0
2016-09-22,37.557,37.927,36.98,37.458,782545,0
2016-09-23,37.498,37.498,36.494,36.844,503698,0
2016-09-26,36.698,37.212,36.669,36.816,320281,0
2016-09-27,37.03,37.07,36.737,36.884,252806,0
2016-09-28,36.951,37.517,36.66,37.196,316984,0
2016-09-29,37.225,37.322,36.737,37.196,249561,0
2016-09-30,37.44,37.615,36.824,37.498,389282,0
2016-10-03,37.468,37.927,37.255,37.81,425558,0
2016-10-04,37.781,38.288,37.537,37.985,572999,0
2016-10-05,38.045,38.523,37.83,37.908,560972,0
2016-10-06,37.801,38.22,37.801,38.142,260280,0
2016-10-07,38.122,38.239,37.557,38.064,419118,0
2016-10-10,37.927,38.483,37.878,38.347,243821,0
2016-10-11,38.308,38.308,37.264,37.596,592567,0
2016-10-12,37.722,37.722,37.255,37.361,285425,0
2016-10-13,37.03,37.05,36.59,36.864,233374,0
2016-10-14,36.942,37.331,36.747,36.889,162340,0
2016-10-17,36.824,37.118,36.532,36.58,163004,0
2016-10-18,37.118,37.118,36.532,36.824,379167,0
2016-10-19,36.727,37.312,36.484,37.02,335305,0
2016-10-20,36.874,37.07,36.435,36.484,245912,0
2016-10-21,36.385,36.727,36.239,36.385,317752,0
2016-10-24,36.63,37.215,36.58,37.07,241682,0
2016-10-25,36.874,37.166,36.435,36.58,308050,0
2016-10-26,36.435,36.58,36.191,36.239,301762,0
2016-10-27,36.58,36.874,36.143,36.191,277485,0
2016-10-28,36.289,36.63,36.02,36.191,197196,0
2016-10-31,36.143,36.239,35.703,36.191,333220,0
2016-11-01,36.191,36.679,35.387,35.703,346586,0
2016-11-02,37.07,37.995,36.679,36.679,566192,0
2016-11-03,36.776,36.923,35.654,36.338,496372,0
2016-11-04,36.385,36.824,35.752,36.435,453204,0
2016-11-07,36.974,37.416,36.754,37.366,408140,0
2016-11-08,37.122,37.808,37.073,37.513,308940,0
2016-11-09,37.122,38.201,36.444,38.054,375893,0
2016-11-10,38.396,38.838,37.023,37.611,615242,0
2016-11-11,37.611,38.739,37.464,38.691,431889,0
2016-11-14,38.936,39.622,37.759,38.151,515753,0
2016-11-15,38.248,39.721,38.248,38.691,399476,0
2016-11-16,38.396,39.434,38.396,39.376,317719,0
2016-11-17,39.376,39.818,39.279,39.476,250255,0
2016-11-18,39.476,39.721,38.936,39.426,501982,0
2016-11-21,39.721,39.818,38.739,39.18,338384,0
2016-11-22,39.426,39.696,38.985,39.622,314563,0
2016-11-23,39.279,39.622,39.132,39.524,261775,0
2016-11-25,39.721,39.818,39.476,39.769,103795,0
2016-11-28,39.769,39.941,39.279,39.376,314438,0
2016-11-29,39.426,39.867,39.329,39.573,446863,0
2016-11-30,39.818,39.818,38.225,38.838,405725,0
2016-12-01,39.083,39.524,38.151,38.347,645656,0
2016-12-02,38.396,38.985,38.054,38.593,211901,0
2016-12-05,38.838,39.229,38.494,39.033,310966,0
2016-12-06,39.083,39.671,38.641,39.573,278672,0
2016-12-07,39.426,39.965,39.058,39.818,350543,0
2016-12-08,39.818,41.192,39.279,41.093,296741,0
2016-12-09,41.339,42.124,40.701,42.074,440326,0
2016-12-12,41.976,42.024,40.996,41.756,412423,0
2016-12-13,41.878,42.417,41.289,42.171,320190,0
2016-12-14,42.171,42.809,41.731,42.564,339727,0
2016-12-15,42.662,43.608,42.564,43.399,394459,0
2016-12-16,43.643,44.231,43.252,43.888,670652,0
2016-12-19,44.134,44.427,44.036,44.231,331299,0
2016-12-20,44.526,44.526,43.496,43.987,452918,0
2016-12-21,44.036,44.574,43.692,43.741,322440,0
2016-12-22,43.791,44.084,43.643,43.643,432422,0
2016-12-23,43.643,43.987,43.594,43.839,181166,0
2016-12-27,44.084,44.697,43.643,44.526,277885,0
2016-12-28,43.202,44.259,43.202,43.643,382517,0
2016-12-29,43.741,44.084,43.545,43.937,247408,0
2016-12-30,43.791,43.888,43.202,43.349,324704,0
2017-01-03,43.349,44.084,43.275,43.987,591112,0
2017-01-04,44.134,45.016,43.717,44.427,981550,0
2017-01-05,44.427,44.869,43.791,44.673,417620,0
2017-01-06,44.771,45.065,44.059,44.084,514233,0
2017-01-09,43.987,44.281,42.711,42.809,487233,0
2017-01-10,42.956,44.134,42.809,44.036,644047,0
2017-01-11,43.937,43.987,42.809,43.299,402243,0
2017-01-12,43.252,43.252,42.176,42.711,260570,0
2017-01-13,42.907,43.447,42.859,43.202,201792,0
2017-01-17,43.252,43.349,42.564,43.055,357806,0
2017-01-18,43.103,43.202,42.319,42.859,393523,0
2017-01-19,42.859,43.325,42.368,42.564,218058,0
2017-01-20,42.662,43.299,42.467,42.467,192340,0
2017-01-23,42.417,43.399,42.417,43.399,261535,0
2017-01-24,43.447,44.084,43.399,43.937,417284,0
2017-01-25,44.134,44.869,43.692,44.673,312779,0
2017-01-26,44.624,44.722,43.987,44.427,213930,0
2017-01-27,44.722,45.016,43.496,44.919,173646,0
2017-01-30,44.574,44.574,43.399,44.036,257900,0
2017-01-31,43.791,44.456,43.202,44.33,370431,0
2017-02-01,44.771,45.016,43.987,44.379,246374,0
2017-02-02,44.183,44.574,43.937,44.134,221328,0
2017-02-03,44.477,44.869,44.281,44.869,224461,0
2017-02-06,44.624,44.82,44.183,44.281,196699,0
2017-02-07,44.427,44.574,43.888,44.477,326567,0
2017-02-08,44.427,44.427,43.006,43.202,268122,0
2017-02-09,43.349,43.788,42.907,43.103,253418,0
2017-02-10,43.153,43.447,42.662,43.006,283237,0
2017-02-13,43.153,43.447,42.711,42.956,279920,0
2017-02-14,43.006,43.055,42.368,42.907,261740,0
2017-02-15,42.662,43.299,42.662,43.153,317672,0
2017-02-16,43.055,43.545,42.809,43.545,293495,0
2017-02-17,42.467,43.299,41.534,43.103,487437,0
2017-02-21,43.349,44.231,43.349,43.987,380983,0
2017-02-22,43.937,44.231,43.153,43.791,418411,0
2017-02-23,40.211,43.692,40.211,40.211,575068,0
2017-02-24,38.151,40.195,36.998,37.219,1423364,0
2017-02-27,36.973,37.515,36.288,36.381,880141,0
2017-02-28,36.332,36.628,34.951,35.346,636247,0
2017-03-01,35.494,35.819,34.41,35.198,909874,0
2017-03-02,34.607,35.346,34.607,34.903,606721,0
2017-03-03,34.705,35.001,34.459,34.903,410993,0
2017-03-06,34.705,35.001,34.162,34.31,549633,0
2017-03-07,34.015,34.508,33.818,34.064,420538,0
2017-03-08,34.212,34.262,33.374,33.423,434174,0
2017-03-09,33.325,34.015,33.325,33.325,313031,0
2017-03-10,33.325,33.867,32.93,33.226,474250,0
2017-03-13,33.423,34.064,33.275,34.064,458933,0
2017-03-14,33.867,34.064,33.226,33.769,302118,0
2017-03-15,33.916,34.114,33.769,33.916,429527,0
2017-03-16,34.064,35.001,34.064,34.951,340766,0
2017-03-17,34.607,35.396,34.607,35.297,753591,0
2017-03-20,35.396,38.058,35.35,37.072,941677,0
2017-03-21,37.318,37.367,35.987,36.283,810061,0
2017-03-22,36.185,36.628,35.592,35.888,650088,0
2017-03-23,35.987,36.185,35.494,35.987,604301,0
2017-03-24,36.185,36.973,36.185,36.726,465116,0
2017-03-27,36.529,36.677,35.544,36.185,383869,0
2017-03-28,36.036,36.185,34.828,35.198,587407,0
2017-03-29,35.05,35.248,33.571,33.621,697017,0
2017-03-30,33.67,35.001,33.67,33.769,456023,0
2017-03-31,33.719,34.162,33.226,33.473,635443,0
2017-04-03,33.621,33.719,31.994,32.241,698633,0
2017-04-04,32.191,32.635,32.141,32.437,496542,0
2017-04-05,32.536,32.734,31.895,32.191,1095750,0
2017-04-06,32.093,32.635,31.748,32.536,597868,0
2017-04-07,32.536,32.536,31.698,32.191,653563,0
2017-04-10,32.093,32.437,31.796,31.895,430213,0
2017-04-11,31.796,32.043,31.5,31.945,336384,0
2017-04-12,31.796,31.846,31.5,31.55,565672,0
2017-04-13,31.402,31.796,30.959,31.353,519395,0
2017-04-17,31.402,31.698,31.107,31.353,389493,0
2017-04-18,31.107,31.6,31.062,31.5,365660,0
2017-04-19,31.5,31.895,31.254,31.353,301316,0
2017-04-20,31.402,31.846,31.205,31.748,523968,0
2017-04-21,31.748,31.846,31.377,31.6,455505,0
2017-04-24,32.141,32.339,31.748,31.994,370090,0
2017-04-25,32.241,32.536,32.043,32.437,254630,0
2017-04-26,32.241,32.98,31.796,32.98,501497,0
2017-04-27,32.98,33.571,32.832,33.078,418114,0
2017-04-28,33.128,33.275,32.734,33.128,528607,0
2017-05-01,33.128,34.015,32.635,33.769,515288,0
2017-05-02,33.029,33.67,32.093,32.191,629676,0
2017-05-03,31.945,32.437,31.648,32.191,525868,0
2017-05-04,31.796,34.114,31.698,33.423,534056,0
2017-05-05,33.473,33.966,30.909,31.452,667914,0
2017-05-08,31.353,31.796,31.107,31.452,346316,0
2017-05-09,31.55,31.648,31.057,31.55,432502,0
2017-05-10,31.5,32.437,31.5,32.339,400819,0
2017-05-11,32.339,32.899,32.141,32.832,356155,0
2017-05-12,32.635,32.684,32.191,32.536,335506,0
2017-05-15,32.585,32.98,32.487,32.832,278239,0
2017-05-16,32.782,32.882,32.191,32.437,373126,0
2017-05-17,32.043,32.241,31.5,31.6,451472,0
2017-05-18,31.452,31.748,31.057,31.648,444720,0
2017-05-19,31.648,32.043,30.959,31.402,658576,0
2017-05-22,31.402,31.799,31.129,31.353,366750,0
2017-05-23,31.353,31.75,30.807,31.551,254878,0
2017-05-24,31.65,32.196,31.501,31.601,158120,0
2017-05-25,31.65,31.998,31.204,31.402,224721,0
2017-05-26,31.303,31.501,30.807,30.956,235458,0
2017-05-30,30.857,31.154,30.708,30.956,206467,0
2017-05-31,31.055,31.105,30.212,30.41,315001,0
2017-06-01,30.41,30.906,30.261,30.857,356049,0
2017-06-02,31.501,33.337,31.501,32.742,472170,0
2017-06-05,32.642,32.742,31.849,31.898,321793,0
2017-06-06,31.75,32.246,31.65,31.948,276809,0
2017-06-07,31.898,32.394,31.7,32.295,422080,0
2017-06-08,32.196,32.345,31.105,31.7,425205,0
2017-06-09,31.65,31.998,30.261,31.253,600643,0
2017-06-12,31.154,31.154,30.311,30.807,376035,0
2017-06-13,30.857,31.551,30.509,30.708,280368,0
2017-06-14,30.708,30.906,30.063,30.46,329314,0
2017-06-15,30.261,30.41,29.418,30.311,307130,0
2017-06-16,29.517,30.112,29.368,29.914,469112,0
2017-06-19,30.063,30.41,29.815,30.013,317521,0
2017-06-20,29.864,30.013,29.716,29.765,531244,0
2017-06-21,29.914,30.212,29.716,30.013,371760,0
2017-06-22,30.112,30.212,29.666,29.914,431663,0
2017-06-23,29.964,31.372,29.864,31.005,1175226,0
2017-06-26,31.055,31.526,30.36,30.708,337210,0
2017-06-27,30.609,30.609,29.74,29.864,367967,0
2017-06-28,30.112,30.46,29.765,30.137,351506,0
2017-06-29,30.162,30.162,29.021,29.716,474698,0
2017-06-30,29.815,30.658,29.418,29.542,366180,0
2017-07-03,32.742,35.123,32.047,32.246,1202540,0
2017-07-05,32.593,33.486,31.501,33.436,1269884,0
2017-07-06,33.089,33.436,32.295,32.295,773268,0
2017-07-07,32.444,33.238,32.047,33.188,540251,0
2017-07-10,33.139,33.188,32.196,32.295,443290,0
2017-07-11,32.345,32.891,31.898,32.742,362141,0
2017-07-12,33.089,33.411,32.593,33.337,367706,0
2017-07-13,33.436,33.635,31.998,32.246,946162,0
2017-07-14,32.345,32.543,31.204,31.253,559109,0
2017-07-17,31.253,32.047,30.46,30.733,463962,0
2017-07-18,30.559,30.708,30.063,30.311,404498,0
2017-07-19,30.36,30.807,30.063,30.311,450635,0
2017-07-20,30.36,30.708,30.063,30.559,452964,0
2017-07-21,30.857,32.146,29.765,30.013,458961,0
2017-07-24,30.162,31.452,29.616,29.765,453894,0
2017-07-25,29.716,30.162,29.517,30.013,469554,0
2017-07-26,30.112,30.286,29.716,30.212,344405,0
2017-07-27,30.212,30.261,29.145,29.219,672553,0
2017-07-28,29.219,31.253,29.17,29.368,684777,0
2017-07-31,29.368,29.517,28.773,29.021,1578510,0
2017-08-01,29.021,29.17,28.525,28.575,446246,0
2017-08-02,28.575,28.773,27.731,27.88,538511,0
2017-08-03,27.781,28.078,26.496,27.434,361699,0
2017-08-04,27.483,27.731,26.739,26.838,393879,0
2017-08-07,26.937,27.285,26.789,26.888,417670,0
2017-08-08,26.789,27.186,26.094,26.144,436018,0
2017-08-09,26.045,26.491,25.995,26.243,430868,0
2017-08-10,26.045,26.144,25.152,25.201,380748,0
2017-08-11,25.35,25.499,24.755,25.449,468072,0
2017-08-14,25.548,26.243,25.35,25.697,470932,0
2017-08-15,25.648,25.747,25.35,25.35,511484,0
2017-08-16,25.45,26.15,25.2,25.9,293161,0
2017-08-17,25.7,25.9,25,25.2,442696,0
2017-08-18,25,25.55,24.9,25.45,325741,0
2017-08-21,25.4,25.625,25.35,25.45,331308,0
2017-08-22,25.55,26.05,25.5,26,406025,0
2017-08-23,25.65,26.05,25.35,25.4,675711,0
2017-08-24,25.35,25.55,25.1,25.35,419158,0
2017-08-25,25.35,25.75,25.25,25.65,428961,0
2017-08-28,25.8,26.4,25.65,26.35,278861,0
2017-08-29,26,27.05,25.9,26.9,463901,0
2017-08-30,26.8,27.05,26.65,26.85,272898,0
2017-08-31,26.9,27.75,26.9,27.25,393237,0
2017-09-01,27.4,27.9,27.325,27.65,349191,0
2017-09-05,27.6,27.75,26.3,26.45,276928,0
2017-09-06,26.5,26.5,26,26.3,211806,0
2017-09-07,26.5,26.5,25.9,26,199049,0
2017-09-08,25.95,26.2,25.35,25.775,206883,0
2017-09-11,25.95,26.3,25.85,26.15,253667,0
2017-09-12,26.25,27.2,26.1,27,219040,0
2017-09-13,26.85,27.45,26.65,27.35,232973,0
2017-09-14,27.2,27.45,27,27.05,213381,0
2017-09-15,27.1,27.2,26.5,26.55,609762,0
2017-09-18,26.55,27.15,26.55,26.55,304480,0
2017-09-19,26.7,26.7,25.6,25.75,636779,0
2017-09-20,25.85,25.85,24.6,24.8,814358,0
2017-09-21,24.85,25,24.55,24.75,326797,0
2017-09-22,24.7,25.15,24.6,25.05,315496,0
2017-09-25,24.9,25,24.5,24.7,327663,0
2017-09-26,24.7,25.3,24.35,25.05,299053,0
2017-09-27,25.2,25.875,25,25.7,509874,0
2017-09-28,25.7,25.8,25.35,25.55,395514,0
2017-09-29,25.5,25.5,24.8,25.3,563507,0
2017-10-02,25.25,26.4,25.15,26.35,458689,0
2017-10-03,26.5,26.5,25.75,26.15,425886,0
2017-10-04,26.05,26.2,25.75,25.85,212966,0
2017-10-05,25.9,26,25.65,25.85,239065,0
2017-10-06,25.65,26.1,25.65,25.95,193989,0
2017-10-09,26.1,26.16,25.65,26.1,261291,0
2017-10-10,26.2,26.5,26.05,26.35,173334,0
2017-10-11,24.85,25.4,22.125,22.675,2051887,0
2017-10-12,22.7,22.75,22.2,22.725,295441,0
2017-10-13,22.7,22.85,22.55,22.7,403861,0
2017-10-16,22.85,22.85,22.2,22.45,321226,0
2017-10-17,22.35,22.7,22.2,22.4,283965,0
2017-10-18,22.6,22.65,21.7,21.75,498152,0
2017-10-19,21.7,21.975,21.3,21.7,330575,0
2017-10-20,21.95,21.95,21.5,21.75,359614,0
2017-10-23,21.95,22.3,21.75,22,282278,0
2017-10-24,22.3,22.4,22,22,189566,0
2017-10-25,22.1,22.2,21.85,22.15,347835,0
2017-10-26,22.25,22.25,22.05,22.1,198038,0
2017-10-27,22.25,22.35,21.85,22.25,334249,0
2017-10-30,22.25,22.35,22.1,22.25,327321,0
2017-10-31,22.25,23.15,22.25,23,592813,0
2017-11-01,23.05,23.05,22.15,22.4,440480,0
2017-11-02,22.3,22.7,22.05,22.45,556668,0
2017-11-03,19.95,20.15,16.7,17.75,1557456,0
2017-11-06,17.75,20.15,17.605,19.65,971473,0
2017-11-07,19.85,20.85,19.85,20.65,461797,0
2017-11-08,20.65,21.25,20.45,20.8,493502,0
2017-11-09,20.75,21.1,20.35,20.65,440249,0
2017-11-10,20.7,21.05,20.3,20.4,520110,0
